Rivaldi_Prediction/data/featuSGD/BE0974293251_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2001-01-03,17.504890441894528,23.444049835205078,17.492385864257812,23.444049835205078,6783384.0,-0.25333333767239863,1.0042108914102568,-27.142869595536975,23.426580811766982,56.8132515337985,4.84456144241587,4.731029677448603,2.717161960841647,1.9921487962199187,21.350812993195905,5.951663970947266,0.6584318341195043,-4.734134674072269,-7.251120129170307,-2.2171492189742317,-5.992627401621288,-3.4756419465232504,5.93915939331055,0.21010221171349114,-65.32399726343638,1.258492727549018,1,2.9633274078369176,2.4538106918334996,2.3600344657897985,2.4538106918334996,1.2503490447998082,2,0.06785714441372748,1.857147838214784,23.444049835205078,1.0,23.206483840942386,1.0,23.206483840942386,0.06785714441372748
24,2001-01-04,17.148540496826172,17.629924774169922,16.567127227783207,17.348596572875973,5139462.0,-0.020357165116298148,1.786889099507094,0.033684240950854115,22.681111058093776,54.10054885587976,4.873491005673944,4.918053861012247,3.073511905910003,2.3484987412882745,21.900211777096256,1.0627975463867152,0.3267497018872412,-4.8229099273681655,-8.210356054148892,-1.4354638005874385,-6.516632990758527,-3.1291868639778038,6.295509338378906,8.454555943605921,-55.48470266079241,1.6937230633903628,1,2.8570480346679688,2.8101606369018555,2.7163844108581543,2.8101606369018555,1.5129222869873082,3,0.09369304578226534,1.0042108914102568,17.504890441894528,1.857147838214784,23.444049835205078,1.0,23.206483840942386,0.09369304578226534
25,2001-01-05,16.098247528076172,17.911252975463867,16.098247528076172,17.661184310913086,2181987.0,-0.0612467847595769,-1.3199984379366607,7.812493445327014,15.210368257007374,50.55232928968985,5.557551941669491,5.779680162353294,4.123804874660003,3.3987917100382745,22.546963870971386,1.8130054473876953,-0.06466009242678439,-5.565304470062255,-9.845556564855968,-1.2850523752685419,-7.70543051745911,-3.4251784226654003,7.345802307128906,0.0,-56.92498095590943,2.140126047396856,1,3.672901153564453,3.8604536056518555,3.7666773796081543,3.8604536056518555,2.625734329223633,4,0.1634951075328568,1.786889099507094,17.148540496826172,1.0042108914102568,17.504890441894528,1.857147838214784,23.444049835205078,0.1634951075328568
26,2001-01-08,16.485855102539062,16.867212295532227,16.098247528076172,16.867212295532227,1632078.0,0.024077625454999474,3.032779670002651,0.24400039539728274,16.930878525226944,45.90773497294626,4.783027001156068,5.261529196773267,3.7361973001971123,3.011184135575384,23.22866725164838,0.7689647674560547,-0.4253850137470252,-4.923563385009764,-9.790865430813511,-0.05626133920601717,-7.357214407911638,-2.4899123621078907,6.5174465942382795,5.27658597736462,-46.11024946684484,2.433651022901873,1,3.2852935791015625,3.472846031188965,3.3790698051452637,3.472846031188965,2.5069503784179688,0,0.14524079591491068,-1.3199984379366607,16.098247528076172,1.786889099507094,17.148540496826172,1.0042108914102568,17.504890441894528,0.14524079591491068
27,2001-01-09,17.067268371582028,17.317338943481445,16.442092895507812,16.848457336425778,1716589.0,0.03526740138298434,1.4347823780037856,-0.5737692619322701,21.884502200824443,42.37256516308258,3.802757178728914,4.5619585260584685,3.154784031154147,2.4297708665324187,23.78705849775305,0.8752460479736328,-0.5936652426822846,-4.118650245666508,-9.357560690520287,1.1202601991872712,-6.738105468093398,-1.4991950232396185,5.521730075073243,13.191490908562114,-33.913573226096204,2.619455222426889,1,2.7038803100585973,2.8914327621459996,2.7976565361022985,2.8914327621459996,2.8758029937744176,1,0.09963362316560187,3.032779670002651,16.485855102539062,-1.3199984379366607,16.098247528076172,1.786889099507094,17.148540496826172,0.09963362316560187
28,2001-01-10,17.504890441894528,17.629924774169922,17.29233169555664,17.442371368408207,3232475.0,0.025641014178998,1.1599892608276485,0.2857217573221433,25.90361932935953,38.509168363675954,2.8296427342518875,4.022852942830948,2.717161960841647,1.9921487962199187,24.26626261866035,0.5626564025878942,-0.7751794021893588,-3.4856611251831104,-8.974496738056413,2.0031744876901936,-6.230078931619762,-0.7412433187464593,4.694662949645998,77.58624861525624,29.916307142783864,2.744417806436652,1,2.2662582397460973,2.2662582397460973,2.3600344657897985,2.4538106918334996,1.8755226135253942,2,0.07678561855578003,1.4347823780037856,17.067268371582028,3.032779670002651,16.485855102539062,-1.3199984379366607,16.098247528076172,0.07678561855578003
29,2001-01-11,17.317338943481445,17.661184310913086,17.286079406738278,17.504890441894528,2525071.0,-0.010714234347003693,-1.9999923727584876,-2.9999084751970626,26.299699667759185,33.457932875428845,2.3400493857651767,4.027939214937444,2.9047134592547295,2.179700294633001,24.760203926148677,0.37510490417480824,-1.061696445889826,-3.426268768310546,-9.116069650462151,2.263532113841059,-6.2711692093863505,-0.5813683272347419,4.51613609625122,67.24146456161097,15.364262289574484,2.844900441075803,1,2.4538097381591797,2.4538097381591797,2.547585964202881,2.641362190246582,1.762990951538086,3,0.08303241900535419,1.1599892608276485,17.504890441894528,1.4347823780037856,17.067268371582028,3.032779670002651,16.485855102539062,0.08303241900535419
30,2001-01-12,17.286079406738278,17.442371368408207,17.142288208007812,17.442371368408207,1098339.0,-0.0018051004744544796,2.84003319421041,0.8333282484669664,26.219515598124346,28.33100718684292,1.6127838591092392,3.8711568747204197,2.935972995997897,2.2109598313761687,25.30843619790114,0.3000831604003942,-1.4001591187469735,-3.212147235870365,-9.059741550662817,2.6354470789220876,-6.135944393266591,-0.2883500784741386,4.203281982295,75.99999511855184,19.21731782038932,2.9237971573962267,1,2.4850692749023473,2.4850692749023473,2.5788455009460485,2.6726217269897496,2.031816482543949,4,0.07956595273645828,-1.9999923727584876,17.317338943481445,1.1599892608276485,17.504890441894528,1.4347823780037856,17.067268371582028,0.07956595273645828
31,2001-01-15,16.910974502563473,17.317338943481445,16.567127227783207,17.317338943481445,1675082.0,-0.02169982535360704,2.6923098586260457,2.6000341705107535,25.294120708520623,22.650044017409243,1.1185896745557642,3.985290937129264,3.3110779001727018,2.5860647355509734,25.994528800004307,0.7502117156982386,-1.860111236670928,-3.291857147216799,-9.2418419254488,2.6581276310151996,-6.266849536332799,-0.31686475810079884,4.254920054812377,38.46156253177995,-22.068152738855346,2.9749923891159993,1,2.860174179077152,2.860174179077152,2.953950405120853,3.0477266311645543,2.313144683837894,0,0.10720892249358571,2.84003319421041,17.286079406738278,-1.9999923727584876,17.317338943481445,1.1599892608276485,17.504890441894528,0.10720892249358571
32,2001-01-16,17.348596572875973,17.348596572875973,17.004749298095707,17.129785537719727,1782154.0,0.025877992438943176,2.1428695955369967,-0.5384600942492778,23.72372763059016,22.68306033061182,-0.3068717022550729,3.2697046376568757,2.8734558298602018,2.1484426652384734,26.705220262685252,0.4376220703125,-2.4045651129849226,-2.5713435173034718,-8.498035478225145,3.355348443618203,-5.534689497764308,0.39200246315736464,3.513239162741897,71.428571428571,15.235116874286497,2.9633459804608373,1,-0.3438463211059535,2.422552108764652,2.516328334808353,2.6101045608520543,1.9380416870117188,1,0.09477475029027604,2.6923098586260457,16.910974502563473,2.84003319421041,17.286079406738278,-1.9999923727584876,17.317338943481445,0.09477475029027604
33,2001-01-17,17.142288208007812,17.317338943481445,17.11728286743164,17.317338943481445,778123.0,-0.011891933967195789,1.2856924937620537,-0.8000087168758847,20.354516673028883,22.424549843382387,-0.17590594238192026,3.190024449756322,3.0797641947283623,2.354751030106634,27.454318375108855,0.23131370544433238,-3.014221177936129,-2.4922595977783217,-8.374387886401156,3.389868690844512,-5.4333237420897404,0.448804546533097,3.4337322351575565,52.57138673049718,1.1598895300405587,2.941064144311417,1,-0.13753795623779297,2.6288604736328125,2.7226366996765137,2.816412925720215,2.206867218017578,2,0.1633844398929356,2.1428695955369967,17.348596572875973,2.6923098586260457,16.910974502563473,2.84003319421041,17.286079406738278,0.1633844398929356
34,2001-01-18,16.704666137695312,17.161043167114258,16.510862350463867,17.161043167114258,699188.0,-0.02552880134800617,1.8493143814805681,2.607112893208538,19.51933757086063,22.903324211588302,0.2147101576606012,3.342067719560742,3.5173862650408623,2.792373100419134,28.3620487858279,0.6501808166503906,-3.74161476620084,-2.6398006439209,-8.497799053151994,3.218197765310194,-5.568799848536447,0.289198560694647,3.6026879305647057,20.80535813374441,-24.26255964300258,2.9289992046155464,1,0.1750497817993164,3.0664825439453125,3.1602587699890137,3.254034996032715,2.363161087036133,3,0.16017961063505415,1.2856924937620537,17.142288208007812,2.1428695955369967,17.348596572875973,2.6923098586260457,16.910974502563473,0.16017961063505415
35,2001-01-19,16.823450088500973,16.973491668701172,16.629644393920902,16.723421096801758,1074042.0,0.0071108245939508485,-1.3912956969279273,-0.21918060123790875,20.405796896389433,23.28942625282858,0.23424802167441072,2.954257859749486,3.3986023142352018,2.6735891496134734,29.318834075880567,0.3438472747802699,-3.637604418066349,-2.2540671348571806,-8.057713795742249,3.5495795260278875,-5.155890465299716,0.6477561955853552,3.2313575873480147,37.31347361422878,-1.585571697319594,2.901823330442534,1,0.2281885147094762,2.947698593139652,3.041474819183353,3.1352510452270543,2.3381538391113317,4,0.13415083081330392,1.8493143814805681,16.704666137695312,1.2856924937620537,17.142288208007812,2.1428695955369967,17.348596572875973,0.13415083081330392
36,2001-01-22,16.817197799682614,16.879714965820312,16.760932922363278,16.848457336425778,1574401.0,-0.0003716412974430483,1.5333468931149046,-0.31250476698956187,18.60189759768359,22.924692408035153,0.3268118019140829,2.67676459306443,3.404854603053561,2.6798414384318328,30.327325231901238,0.1187820434570348,-3.4866085490240657,-1.993057250976566,-7.689865229339151,3.7037507273860193,-4.841461240157859,0.8553467382047266,3.0002162673000043,36.567140391699446,5.174012279212096,2.8484039891812922,1,0.2688255310058629,2.9539508819580114,3.0477271080017125,3.1415033340454137,2.469440460205078,0,0.1486988569312544,-1.3912956969279273,16.823450088500973,1.8493143814805681,16.704666137695312,1.2856924937620537,17.142288208007812,0.1486988569312544
37,2001-01-23,16.442092895507812,16.817197799682614,16.223281860351562,16.785938262939453,1487006.0,-0.022304839881343352,1.9230704241218444,10.999694917322595,39.34836814855993,24.418553387946307,0.674880450205837,2.741921793660989,3.7799595072283623,3.054946342606634,31.497663402334563,0.5939159393310511,-3.151022863116136,-2.0821447372436523,-7.6430916617700895,3.478802187282785,-4.862618199506869,0.6983287250195662,3.1521711791404172,19.9999651325573,-14.704025353691705,2.780473462263218,1,0.5001401901245117,3.3290557861328125,3.4228320121765137,3.516608238220215,2.5069503784179688,1,0.16920147018836262,1.5333468931149046,16.817197799682614,-1.3912956969279273,16.823450088500973,1.8493143814805681,16.704666137695312,0.16920147018836262
38,2001-01-24,16.442092895507812,16.442092895507812,16.442092895507812,16.442092895507812,0.0,0.0,1.0,-0.0,42.37516819088366,26.20471655718236,0.56799965490708,2.3607303592285582,3.7799595072283623,3.054946342606634,32.731248101750715,0.0,-2.8402888454063735,-1.7633056640625,-7.00981579870237,3.4832044705773697,-4.386560731382435,0.8599494032574349,2.9424101863460947,23.333340113127647,-14.084156120965147,2.6232550673199344,1,0.3907337188720703,3.3290557861328125,3.4228320121765137,3.516608238220215,1.0627975463867152,2,0.1730038494769146,1.9230704241218444,16.442092895507812,1.5333468931149046,16.817197799682614,-1.3912956969279273,16.823450088500973,0.1730038494769146
39,2001-01-25,16.567127227783207,16.592134475708008,16.185771942138672,16.185771942138672,1077815.0,0.007604526569093606,-1.131149344803441,100.0,56.32375805557077,29.54963238578752,0.36359217012223155,1.8053498559916399,3.654925174952968,2.9299120103312397,34.083023995935534,0.40636253356933594,-2.604197583570212,-1.3063035011291468,-6.035093308910472,3.4224863066521802,-3.6706984050198095,1.0580914027615158,2.620200520844037,48.412560049589786,6.003325338455127,2.3643949038906635,1,0.20005702972411754,3.2040214538574183,3.2977976799011195,3.3915739059448207,0.944015502929684,3,0.16792459911677993,1.0,16.442092895507812,1.9230704241218444,16.442092895507812,1.5333468931149046,16.817197799682614,0.16792459911677993
40,2001-01-26,16.567127227783207,16.567127227783207,16.567127227783207,16.567127227783207,0.0,0.0,1.0,0.0,51.22409604772975,32.430740756810756,0.28036753498241396,1.3517472432067343,3.654925174952968,2.9299120103312397,35.50785153914774,0.0,-2.444208317050105,-0.9743356704711879,-5.0078224081352865,3.059151067192909,-2.991079039303237,1.0424076983608614,2.4348557076109714,54.95484105039273,7.524359427504919,2.0167433688320484,1,0.20005702972411754,3.2040214538574183,3.2977976799011195,3.3915739059448207,1.7192306518554652,4,0.15094348963256254,-1.131149344803441,16.567127227783207,1.0,16.442092895507812,1.9230704241218444,16.442092895507812,0.15094348963256254
41,2001-01-29,17.579910278320312,17.692441940307614,17.442371368408207,17.442371368408207,1621737.0,0.061132086245988315,-2.6363611149633353,100.0,56.833313841444564,36.10958366912791,-0.701297059127107,-0.1098075731554573,2.6421421244158623,1.917128959794134,36.44869612043892,1.125314712524407,-2.251210246699628,0.3197760581970215,-2.7100379682649915,3.3495900846590345,-1.195130955033985,1.834683071428028,1.2478485326347837,92.5311008964099,39.08546638648281,1.5149070132310067,1,-0.640803337097168,2.1912384033203125,2.2850146293640137,2.378790855407715,1.8630199432373011,0,0.08997165652446748,1.0,16.567127227783207,-1.131149344803441,16.567127227783207,1.0,16.442092895507812,0.08997165652446748
42,2001-01-30,18.098806381225586,18.69272232055664,17.548652648925778,17.661184310913086,1708346.0,0.029516424981143485,-2.4528289939499732,3.181805574816335,57.74877179989864,40.264500905446766,-1.2321594355590584,-1.1064148065747546,2.123246021510589,1.3982328568888605,36.8057098901175,1.144069671630863,-2.03365706305388,1.1059343338012688,0.11780487326181799,2.0940637943407197,0.6118696035315452,1.5999990640709925,-2.000558853149414,76.30922636347314,24.846603674935494,0.4940647302697254,1,-0.6595592498779297,1.672342300415039,1.7661185264587402,1.8598947525024414,1.1253128051757812,1,0.06563039869271581,-2.6363611149633353,17.579910278320312,1.0,16.567127227783207,-1.131149344803441,16.567127227783207,0.06563039869271581
43,2001-01-31,18.69272232055664,18.69272232055664,18.08005142211914,18.60519790649414,7705520.0,0.032815199346358126,13.0,0.2,66.22416576032057,45.453926259831206,-1.769052602801299,-1.693610909423235,1.5293300821795341,0.8043169175578058,36.318507538702875,0.6126708984375,-1.7378463087447074,1.6404586791992202,0.4097395841018354,2.8711777742966067,1.0250991316505278,2.2558182267479125,-2.542585296630861,100.0,48.445816411940015,0.615359547548693,1,-1.2534751892089844,1.0784263610839844,1.1722025871276855,1.2659788131713867,0.6251735687255859,2,0.01371233943208261,-2.4528289939499732,18.098806381225586,-2.6363611149633353,17.579910278320312,1.0,16.567127227783207,0.01371233943208261
44,2001-02-01,18.755239486694336,18.755239486694336,18.13006591796875,18.592693328857425,1400923.0,0.003344465566095911,6.692258950258739,1.8571521966526792,67.20350063273874,50.65367111942557,-1.687573010598232,-1.7176513571858614,1.4668129160418388,0.7417997514201105,35.3718867662718,0.6251735687255859,-1.4448417322031872,1.6226408958435066,0.17485031073026036,3.070431480956753,0.8987456032868835,2.3465361884001297,-2.5542507568359376,100.0,49.409063596994656,0.7238952925566234,2,-1.284733772277832,1.015909194946289,1.1096854209899902,1.2034616470336914,0.2813282012939453,3,-0.06666665310708786,13.0,18.69272232055664,-2.4528289939499732,18.098806381225586,-2.6363611149633353,17.579910278320312,-0.06666665310708786
45,2001-02-02,18.73023223876953,18.880273818969727,18.680217742919922,18.755239486694336,845027.0,-0.0013333472996996942,-2.199969491266875,-0.1538470564766934,73.20572090608435,56.720762598136766,-1.5238986742373832,-1.5656225793913023,1.4918201639666435,0.7668069993449151,34.12939575791894,0.2000560760498047,-1.0844963547420292,1.4660344123840332,-0.06213253035349453,2.9942013551215627,0.7019509410152693,2.230117883752797,-2.427073478637695,89.5652462278229,35.89341676744482,0.7640834713687645,2,-1.197209358215332,1.0409164428710938,1.134692668914795,1.228468894958496,0.01250457763671875,4,-0.06508672676963712,6.692258950258739,18.755239486694336,13.0,18.69272232055664,-2.4528289939499732,18.098806381225586,-0.06508672676963712
46,2001-02-05,18.880273818969727,18.880273818969727,18.73023223876953,18.755239486694336,781132.0,0.008010663097365534,1.4000061018397048,-4.999923728167188,71.0843152061015,60.24697893786361,-1.5092286723018304,-1.6096081947401046,1.3417785837664482,0.6167654191447198,32.81975899156556,0.1500415802001953,-0.6391262258591759,1.4963550567626953,-0.1459712549204788,3.138681368445871,0.6751919009211065,2.317518212604284,-2.422488155307615,100.0,46.56772561825797,0.8211631558415878,2,-1.3472509384155273,0.8908748626708984,0.9846510887145996,1.0784273147583008,0.18130111694335938,0,-0.031456955816727916,-2.199969491266875,18.73023223876953,6.692258950258739,18.755239486694336,13.0,18.69272232055664,-0.031456955816727916
47,2001-02-06,18.767742156982425,18.886526107788086,18.59894561767578,18.799001693725586,1738341.0,-0.005960277010084281,1.7878703832108354,-0.2500076272996024,72.96818435651817,63.646202956267445,-1.1534037020332164,-1.43681563566307,1.4543102457537493,0.729297081132021,31.945459157374977,0.2875804901123047,-0.18762424980452863,1.298799705505374,-0.4472930034956235,3.0448924145063714,0.4257533510048752,2.1718460600058727,-2.1646072040018574,85.2712114941174,30.419305366746265,0.8730463545004992,2,-1.2315931320190465,1.0034065246581996,1.0971827507019007,1.190958976745602,0.2938327789306605,1,0.03597598789068979,1.4000061018397048,18.880273818969727,-2.199969491266875,18.73023223876953,6.692258950258739,18.755239486694336,0.03597598789068979
48,2001-02-07,18.84901428222656,18.880273818969727,18.723981857299805,18.880273818969727,613206.0,0.004330415697548107,8.999633900787114,1.0000000000002274,83.69348784853145,66.68728404437418,-0.9581038297856708,-1.4885447152055171,1.3730381205096158,0.6480249558878874,31.33725668848094,0.15629196166992188,0.3077102653364818,1.3128656387329052,-0.5393001694711792,3.1650314469369896,0.386782734630863,2.2389485428349474,-2.06320803686139,95.0411368547384,34.40029937264477,0.9260829041020426,2,-1.1221876144409144,0.922134399414066,1.0159106254577672,1.1096868515014684,0.21881294250488637,2,0.01990050506399732,1.7878703832108354,18.767742156982425,1.4000061018397048,18.880273818969727,-2.199969491266875,18.73023223876953,0.01990050506399732
49,2001-02-08,18.755239486694336,18.84901428222656,18.74273681640625,18.84901428222656,1151417.0,-0.0049750503728275275,1.266653106885075,2.999877966928583,80.59406275562688,69.95061367858497,-0.5825675242856008,-1.350777754813123,1.4668129160418388,0.7417997514201105,30.72816047681303,0.10627746582030895,0.5080888814188427,1.147195816040039,-0.7793439378453719,3.07373556992545,0.1839259390973318,2.1104656929827463,-1.8013756523353344,54.347869341734366,-8.861874130690154,0.9632698769427056,2,-0.5907907485961914,-1.262852668762207,1.1096854209899902,1.2034616470336914,0.46887969970703125,3,0.029999958304294694,8.999633900787114,18.84901428222656,1.7878703832108354,18.767742156982425,1.4000061018397048,18.880273818969727,0.029999958304294694
50,2001-02-09,18.66146278381348,18.755239486694336,18.60519790649414,18.755239486694336,659007.0,-0.005000026949663061,2.199975592889395,1.0000203396725313,78.42004216011232,72.34913904732585,-0.17932520524337292,-1.2107535466790544,1.5605896189226947,0.8355764543009663,30.062543659549725,0.1500415802001953,0.7035871685720387,0.9846499443054242,-0.9910623259091196,2.960362214519966,-0.003206190801847697,1.972506079412696,-1.5529859675801525,21.739015088709575,-42.98850970747441,0.9878561351072712,2,-0.4438734054565465,-1.1690759658813512,1.203462123870846,1.2972383499145472,-0.3438453674316406,4,0.020100509189459492,1.266653106885075,18.755239486694336,8.999633900787114,18.84901428222656,1.7878703832108354,18.767742156982425,0.020100509189459492
51,2001-02-12,18.723981857299805,18.755239486694336,18.617700576782227,18.755239486694336,784196.0,0.00335017003814686,7.800341713448865,0.33331977382745437,88.91259646290251,75.81178623210404,-0.06983503101463029,-1.1915751111303656,1.4068223115164997,0.7730573808146417,29.05084842272947,0.13753890991210938,0.8372048538271066,0.9565186500549316,-1.0375272207042023,2.9505645208140674,-0.040504285324637124,1.9535415854345004,-1.4732610977420961,43.47869341734372,-25.79508434304175,0.9970229353795677,2,-0.2406930923461914,-1.2315950393676758,1.1409430503845215,1.2347192764282227,-0.5939159393310547,0,0.0010016544156783436,2.199975592889395,18.66146278381348,1.266653106885075,18.755239486694336,8.999633900787114,18.84901428222656,0.0010016544156783436
52,2001-02-13,18.99280548095703,19.049070358276367,18.723981857299805,18.755239486694336,1253105.0,0.014357182446874672,-1.1666698447202994,-7.600256285086648,89.84376024168922,78.43618561892278,-0.22183728464453267,-1.4028265507878785,1.0481944278116906,0.5042337571574151,27.861290885516443,0.3250885009765625,1.0208277073506196,1.143131828308107,-0.9128163188709522,3.199079975487166,0.11515775471857737,2.1711059018976364,-1.6112202935408924,87.32408891486226,11.733567901737459,1.0279740735895297,2,-0.40323734283447266,-1.3753843307495117,0.8721194267272949,0.9658956527709961,-1.3316211700439453,1,0.003620816051899567,7.800341713448865,18.723981857299805,2.199975592889395,18.66146278381348,1.266653106885075,18.755239486694336,0.003620816051899567
53,2001-02-14,19.943071365356445,19.943071365356445,19.067827224731445,19.25537872314453,1979048.0,0.050032939333380266,1.5454515197656906,2.894743603124774,91.92547643152136,81.18307181878752,-1.0907982690549538,-2.2477495562385243,0.05560811704667401,-0.4460321272419989,26.588126525073513,0.9502658843994141,1.1431442861013288,1.9533585548400865,-0.2741056028266442,4.180822712506819,0.8396264760067211,3.067090633673452,-2.3947376608542825,100.0,20.105332490930493,1.1137320788333662,2,-0.672062873840332,-1.8786497116088867,-0.07814645767211914,0.01562976837158203,-2.4381809234619176,2,-0.04420063556381926,-1.1666698447202994,18.99280548095703,7.800341713448865,18.723981857299805,2.199975592889395,18.66146278381348,-0.04420063556381926
54,2001-02-15,19.380413055419922,20.00558853149414,19.224119186401367,20.00558853149414,989518.0,-0.028213222508641778,1.5,-0.9090914133723849,80.65394098703004,82.01065182778149,-0.4806819559119404,-1.5540286322118604,0.5304436367933505,0.11662618269452452,24.934082312937903,0.7814693450927734,1.2203119096310004,1.2569128990173333,-0.966990964225154,3.4808167622598205,0.14496096739609143,2.368864830638575,-1.5447108316152445,55.357065027894,-26.548381508331836,1.1119519316212432,2,-0.07814598083496094,-1.2847328186035156,0.3907356262207031,0.5782880783081055,-1.719228744506836,3,-0.016128956064796474,1.5454515197656906,19.943071365356445,-1.1666698447202994,18.99280548095703,7.800341713448865,18.723981857299805,-0.016128956064796474
55,2001-02-16,19.08032989501953,19.380413055419922,19.01156044006348,19.380413055419922,1111142.0,-0.01548383718872648,1.4583359816945038,0.4799982914953077,69.3548418843964,81.81848812536981,-0.14048878673431275,-1.1343554432500085,0.745266493348673,0.41670934309491514,23.08476301945853,0.36885261535644176,1.2026018812404793,0.8439857482910149,-1.330653847406591,3.018625343988621,-0.24333404955778803,1.9313055461398179,-0.9408435881383284,33.33333333333333,-45.277097797717005,1.0873197978488025,2,0.2219371795654297,-0.984649658203125,0.6908187866210938,0.8783712387084961,-0.8252296447753906,4,0.007535996084604868,1.5,19.380413055419922,1.5454515197656906,19.943071365356445,-1.1666698447202994,18.99280548095703,0.007535996084604868
56,2001-02-19,19.317895889282227,19.317895889282227,18.81775665283203,18.81775665283203,536190.0,0.012450832641248244,1.0,-1.666668785355622,66.95651158866792,81.15052448449755,-0.3458161629911132,-1.2384664102971747,0.44561256973280194,0.17914334883221983,21.0404158720222,0.5001392364501953,1.1812713203701541,0.9565168380737319,-1.161383104088742,3.0744167802362057,-0.102433133007505,2.015466809154969,-0.9171552709552131,46.34136540805529,-31.215126330112078,1.0589499710812376,2,-0.012502670288085938,-1.2222156524658203,0.45325279235839844,0.6408052444458008,-0.7189502716064453,0,-0.051779887345565045,1.4583359816945038,19.08032989501953,1.5,19.380413055419922,1.5454515197656906,19.943071365356445,-0.051779887345565045
57,2001-02-20,19.224119186401367,19.411672592163086,19.1365966796875,19.380413055419922,419909.0,-0.004854395293272473,1.514256326217519,-0.3125007150566134,58.585834305616984,78.3607852019515,-0.20170594680495313,-0.9756003441351595,0.47593927365490885,0.2729200517130792,18.623384282441886,0.27507591247558594,1.1387687966903428,0.7236388206481941,-1.22192582276395,2.669203464060338,-0.2491435010578762,1.6964211423542643,-0.5986998602309548,34.21044180318129,-38.83379068493961,0.9727823217060716,2,0.08127403259277344,-1.128438949584961,0.5470294952392578,0.7345819473266602,-0.8127269744873011,1,-0.056910449723310164,1.0,19.317895889282227,1.4583359816945038,19.08032989501953,1.5,19.380413055419922,-0.056910449723310164
58,2001-02-21,19.28663825988769,19.69300079345703,19.067827224731445,19.3116455078125,686712.0,0.0032521164106467104,-1.7026975770044237,0.16000146443261612,58.58585983099842,75.91542932143724,-0.21860890066262328,-0.8580808447078105,0.35341932371585116,0.21040097822675463,16.21002283166311,0.6251735687255859,1.1046416747898569,0.6439306259155231,-1.0701790434494214,2.3580402952804675,-0.21312420876694915,1.5009854605979953,-0.4688816070556605,39.473734918090926,-28.914863794566557,0.8570548346824721,2,0.018754959106448865,-1.1909580230712855,-0.8986887931823695,0.6720628738403356,-1.5629367828369105,2,-0.08427875957808684,1.514256326217519,19.224119186401367,1.0,19.317895889282227,1.4583359816945038,19.08032989501953,-0.08427875957808684
59,2001-02-22,19.34915542602539,19.47418975830078,19.13034439086914,19.34290313720703,546065.0,0.0032414755384158056,1.68292828121977,-0.25001906795816753,59.880241344200535,73.8554514530026,-0.2101152631884382,-0.7393982954886766,0.203182338894905,0.14788381208905577,13.518606871106654,0.3438453674316406,1.0754356176453967,0.567346382141114,-0.8661159129186053,2.0008086772008333,-0.14938476538874568,1.2840775296709737,-0.36510231018066364,60.7143479776848,-4.78918634202298,0.7167311475298604,2,-0.03751087188720703,-1.2534751892089844,-0.9612059593200684,0.6095457077026367,-1.225341796875,3,-0.09531501212968974,-1.7026975770044237,19.28663825988769,1.514256326217519,19.224119186401367,1.0,19.317895889282227,-0.09531501212968974
60,2001-02-23,19.067827224731445,19.28663825988769,19.067827224731445,19.267881393432614,596238.0,-0.014539559743033892,-1.1875178765516492,-31.996949359364898,52.87357799795206,69.8511160680081,0.15077303788995877,-0.27522924650363123,0.3937284325710664,0.4292120133830011,10.64587047851345,0.2813282012939453,1.0012880127837036,0.16098318099975728,-0.8257373893127173,1.147703751312232,-0.3323771041564818,0.6543434661559964,0.9377613067626953,28.571521966527197,-31.22307272601798,0.4933602851562379,2,0.29695796966552734,-0.9721469879150391,-0.7423949241638184,0.890873908996582,-0.46888160705566406,4,-0.07377048770370165,1.68292828121977,19.34915542602539,-1.7026975770044237,19.28663825988769,1.514256326217519,19.224119186401367,-0.07377048770370165
61,2001-02-26,19.161603927612305,19.25537872314453,18.91153335571289,18.91153335571289,407062.0,0.004918059188161017,-1.7499866523274528,-1.25001430124137,56.069388966778035,66.09840814857353,0.14036175502314663,-0.25764324517754034,0.1882332889707854,0.3354353105021417,9.134648031345536,0.3438453674316406,0.9491557577703595,0.17567520141601634,-0.5926099278172927,0.9439603306493254,-0.2084673632006364,0.5598177660326691,0.8252293777465809,32.0001269178012,-23.556809432892116,0.38414256461665397,2,0.25006866455078125,-1.0659236907958984,-0.7502102851867676,0.7970972061157227,-0.16879844665527344,0,-0.04730834019911412,-1.1875178765516492,19.067827224731445,1.68292828121977,19.34915542602539,-1.7026975770044237,19.28663825988769,-0.04730834019911412
62,2001-02-27,19.28663825988769,19.28663825988769,19.067827224731445,19.1365966796875,685134.0,0.00652525397914161,1.9166719633891456,0.5999969491034035,56.65401643428175,62.179357037769115,0.06860542181218321,-0.3047501264421335,-0.05541629829095385,0.21040097822675463,8.71848717473703,0.21881103515624645,0.9139885226337796,0.24131793975829652,-0.41348418047799385,0.8961200599945869,-0.08608312035984866,0.5687189998764417,0.6571830474853542,48.000068340354034,-2.4565328283545114,0.327401060118145,2,0.12503433227539418,-1.1909580230712855,-0.858052253723141,0.6720628738403356,-0.39385986328124645,1,-0.035656428712212196,-1.7499866523274528,19.161603927612305,-1.1875178765516492,19.067827224731445,1.68292828121977,19.34915542602539,-0.035656428712212196
63,2001-02-28,18.94904327392578,19.317895889282227,18.755239486694336,19.28663825988769,525825.0,-0.017504086581228595,1.8125068526454786,-2.2500095341003283,52.74335537722926,59.07818085890237,0.27979234471805725,0.05589831172415671,0.16223354926488298,0.5479959641886651,8.270538384880844,0.5626564025878906,0.8401747815251497,-0.10909309387206889,-0.7445865246931227,0.5264003369489849,-0.42683980928259757,0.2086536215384598,0.9534865153808596,26.95649405603589,-22.057455744788886,0.31774671541052746,2,0.27507686614990234,-0.853363037109375,-0.5923523902893066,1.009657859802246,0.0875244140625,2,-0.02837352019516115,1.9166719633891456,19.28663825988769,-1.7499866523274528,19.161603927612305,-1.1875178765516492,19.067827224731445,-0.02837352019516115
64,2001-03-01,17.504890441894528,18.805252075195312,17.379854202270508,18.755239486694336,1162540.0,-0.07621244044644904,1.1111153484890217,3.703695542862358,38.15622269177227,55.61166761527746,1.5979677162310324,1.4773180882966805,1.4782719732015899,1.9921487962199187,8.48889441834978,1.5691890716552734,0.6906928168800519,-1.490728473663335,-2.4266720478724544,-0.5547848994542157,-1.9587002607678947,-1.0227566865587754,2.3288019292553734,6.451679572322008,-44.11164265658469,0.46797178710455906,3,1.0315370559692418,0.5907897949218786,0.7970972061157262,2.4538106918334996,1.256601333618164,3,0.012499994551955051,1.8125068526454786,18.94904327392578,1.9166719633891456,19.28663825988769,-1.7499866523274528,19.161603927612305,0.012499994551955051
65,2001-03-02,17.51114273071289,17.817476272583008,16.792190551757812,17.629924774169922,1073148.0,0.0003571738331706875,3.1519205369625163,0.09499910761002683,37.435232495138116,52.33152549377415,1.5038655345538423,1.449361349372225,1.35242134669204,1.9858965074015558,9.062390518872965,1.0252857208251953,0.4045805005847569,-1.423521709442138,-2.5678334787660972,-0.2792099401181787,-1.9956775941041158,-0.8513658247801601,2.126242586926658,28.465402051205373,-22.044216428990453,0.5721558846619796,3,0.7314529418945312,0.7752151489257812,0.758023738861084,2.4475584030151367,1.8692703247070312,4,0.03498748813022545,1.1111153484890217,17.504890441894528,1.8125068526454786,18.94904327392578,1.9166719633891456,19.28663825988769,0.03498748813022545
66,2001-03-05,18.286357879638672,18.38013458251953,17.504890441894528,17.817476272583008,287417.0,0.04426982069914409,1.666658918355083,-3.947411522898067,43.37631782629658,50.64157921829411,0.6335649594020829,0.6612739874029216,0.46415006919458435,1.2106813584757745,9.350053312586898,0.8752441406250036,0.19743012677189142,-0.6186107635498033,-1.7991183279206169,0.5618968008210103,-1.20886454573521,-0.02835698136439646,1.0665079614127038,59.15841827160159,12.755942812620766,0.5902537821854071,3,-0.04376220703125,0.11253166198730469,-0.017191410064697266,1.6723432540893555,1.09405517578125,0,0.01709404027278527,3.1519205369625163,17.51114273071289,1.1111153484890217,17.504890441894528,1.8125068526454786,18.94904327392578,0.01709404027278527
67,2001-03-06,19.442930221557614,19.442930221557614,18.442651748657227,18.59894561767578,1229960.0,0.06324782384395711,1.3703713747850355,1.7999951185580145,45.48531433278143,49.18596305182555,-0.5461370911543248,-0.46601417894420294,-0.7943699020952373,0.054109016556832756,9.022537180902516,1.1565723419189418,0.11407129904760893,0.504202175140378,-0.698196184757748,1.706600535038504,-0.096997004808685,1.105401355089441,-2.650739669799801,100.0,57.88312897514675,0.6011991799490628,3,-1.3097400665283168,-1.044040679931637,-1.0878024101257289,0.5157709121704137,-0.6876907348632777,1,-0.023151075247983988,1.666658918355083,18.286357879638672,3.1519205369625163,17.51114273071289,1.1111153484890217,17.504890441894528,-0.023151075247983988
68,2001-03-07,19.224119186401367,19.43667984008789,19.099084854125977,19.36791038513184,309132.0,-0.011254015349684066,1.399991864296465,-0.17037182677162288,48.49578582125362,47.921023549275894,-0.37674586194522064,-0.22942298805145,-0.7033130775881489,0.2729200517130792,8.677321670493049,0.3438453674316371,0.02073810955538491,0.2666358947753906,-0.9415583196834802,1.4748301092342615,-0.3374612124540448,0.8707330020048261,-2.3789138412475594,91.74528386739796,49.183925722230185,0.6040971072294351,3,-1.1065587997436523,-0.8252296447753906,-0.6189212799072266,0.7345819473266602,-0.9002494812011719,2,-0.0172356812076625,1.3703713747850355,19.442930221557614,1.666658918355083,18.286357879638672,3.1519205369625163,17.51114273071289,-0.0172356812076625
69,2001-03-08,19.317895889282227,19.411672592163086,19.13034439086914,19.19286155700684,440297.0,0.004878075399532111,-1.2500076272996308,-0.8695548363134254,52.380948739819324,47.866286965038924,-0.5312943148021319,-0.29395690180571066,-0.9388840366028433,0.17914334883221983,8.313450284939092,0.2813282012939453,-0.0250713300572869,0.3322797775268569,-0.8822722132429597,1.5468317682966735,-0.2749962178580496,0.9395557729117634,-2.420736046600343,95.28303991146629,49.42473965935238,0.6072759953849082,3,-1.2003355026245117,-0.91900634765625,-0.7126979827880859,0.6408052444458008,-0.9940261840820312,3,-0.014563087145015086,1.399991864296465,19.224119186401367,1.3703713747850355,19.442930221557614,1.666658918355083,18.286357879638672,-0.014563087145015086
70,2001-03-09,19.03656768798828,19.380413055419922,18.81775665283203,19.267881393432614,208799.0,-0.014563087145015086,1.4657525086407577,-1.8500015254599502,47.20497271050394,46.88135182545292,-0.2848182747203438,0.0178281496196675,-0.8055426401179915,0.46047155012616514,7.901438018181589,0.5626564025878906,-0.086262958913359,0.03219633102417063,-1.1728268445985108,1.237219506646852,-0.5703152567871683,0.6347079188355096,-2.0884924377288847,79.0322913990973,31.86218812221155,0.60251158781134,3,-0.9190073013305664,-0.6376781463623047,-0.4157404899597168,0.9221334457397461,-0.7126979827880859,4,-0.014449869166759388,-1.2500076272996308,19.317895889282227,1.399991864296465,19.224119186401367,1.3703713747850355,19.442930221557614,-0.014449869166759388
71,2001-03-12,18.74273681640625,19.055322647094727,18.38013458251953,19.055322647094727,228593.0,-0.015435076133363701,3.320017085151173,1.3513502370645436,45.40025741339271,45.630934156465244,-0.06330982280866948,0.33005840426158173,-0.6661640810803675,0.7543024217081964,7.638707810335041,0.6751880645751953,-0.1706523886538278,-0.2625722885131836,-1.466705593719464,0.9415610166930968,-0.8646389411163256,0.33949436408995837,-1.7447644667208877,34.11777585151776,-14.084741054857119,0.6020666526031406,3,-0.6251764297485352,-0.34384727478027344,-0.09065103530883789,1.2159643173217773,-0.4313716888427699,0,0.03402257873329839,1.4657525086407577,19.03656768798828,-1.2500076272996308,19.317895889282227,1.399991864296465,19.224119186401367,0.03402257873329839
72,2001-03-13,19.061574935913086,19.13034439086914,18.505168914794922,18.505168914794922,571082.0,0.017011289366649196,-1.2471916275019967,-1.7800103731274979,47.949880326579205,45.098325817504126,-0.4664865866161101,0.017535536837840482,-1.1465926922044218,0.43546430220136045,7.779525338523433,0.6251754760742188,-0.20453778197038375,0.05282735824584961,-1.1515483368179318,1.257203053309631,-0.5493604892860411,0.6550152057777403,-2.014703428790277,64.49703394267186,14.562885691650521,0.6021878475318901,3,-0.9440145492553711,-0.6626853942871094,-0.40948915481567383,0.8971261978149414,-0.43137168884277344,1,0.016726745852785108,3.320017085151173,18.74273681640625,1.4657525086407577,19.03656768798828,-1.2500076272996308,19.317895889282227,0.016726745852785108
73,2001-03-14,19.061574935913086,19.061574935913086,19.061574935913086,19.061574935913086,0.0,0.0,1.0,0.0,47.35022697276502,46.11988184872554,-0.5015931688567719,-0.05469421692360754,-1.120048677793939,0.43546430220136045,7.983312864973743,0.0,-0.2617845524707576,0.09690217971801829,-1.0252153544549962,1.2190197138910328,-0.46415658736848897,0.6579609468045255,-1.966782254501581,66.06061502561836,16.76759198141589,0.5610587670865075,3,-0.9440145492553711,-0.6626853942871094,-0.407926082611084,0.8971261978149414,-0.30633544921875,2,-0.016070836237230157,-1.2471916275019967,19.061574935913086,3.320017085151173,18.74273681640625,1.4657525086407577,19.03656768798828,-0.016070836237230157
74,2001-03-15,19.067827224731445,19.19286155700684,18.755239486694336,19.19286155700684,616722.0,0.0003280048390219559,6.000030509198182,-100.0,50.0,47.51596712704353,-0.2937151832829912,-0.09018943269466462,-1.087649038571083,0.4292120133830011,8.247397753550128,0.43762207031250355,-0.3362981646614003,0.11878376007080149,-0.9875489409373621,1.225116461078965,-0.4343825904332803,0.6719501105748833,-1.9260717925170177,68.75011917610223,16.140489233434856,0.5531663505040825,3,-0.5939168930053746,-0.6689376831054688,-0.31883955001831055,0.890873908996582,-0.9065036773681641,3,-0.039016376158806265,1.0,19.061574935913086,-1.2471916275019967,19.061574935913086,3.320017085151173,18.74273681640625,-0.039016376158806265
75,2001-03-16,19.224119186401367,19.224119186401367,18.69272232055664,19.067827224731445,940893.0,0.008196631940696752,5.800053696517049,-1.2499923727003337,50.59949985586835,48.31854290810707,-0.20279422877935716,-0.24786489208229767,-1.168816765066957,0.2729200517130792,8.854418894395922,0.5313968658447266,-0.37083550173941404,0.2678862571716323,-0.8438941048129394,1.379666619156204,-0.28800392382065354,0.8237764381639181,-2.0363402584000774,100.0,42.93345020305215,0.5558901809922862,3,-0.31258678436279297,-0.8252296447753906,-1.3957014083862305,0.7345819473266602,-0.9690189361572266,4,-0.04682916665633163,6.000030509198182,19.067827224731445,1.0,19.061574935913086,-1.2471916275019967,19.061574935913086,-0.04682916665633163
76,2001-03-19,18.31761741638184,19.224119186401367,18.29886245727539,19.224119186401367,734577.0,-0.047154398140683784,1.0413787589318027,-5.8000536965170255,41.918655589652545,47.922247492203866,0.7918829724889918,0.6111923499983121,-0.20867115305430772,1.179421821732607,9.921790648577147,0.9252567291259766,-0.2299288791227987,-0.5886015892028773,-1.7216706212019517,0.5444674427961971,-1.1551361052024163,-0.02206707320333834,-1.0847354625094248,2.0270005627697865,-53.86539601209366,0.5665345159995374,3,0.5501537322998011,0.08127212524413707,-0.46262931823730824,1.6410837173461879,0.43762207031249645,0,0.00034132653151508485,5.800053696517049,19.224119186401367,6.000030509198182,19.067827224731445,1.0,19.061574935913086,0.00034132653151508485
77,2001-03-20,18.13006591796875,18.442651748657227,17.829980850219727,18.355127334594727,838656.0,-0.010238858807333662,2.062510427938772,0.24827465766683315,42.9946551982928,47.31101075631933,0.8645352405594693,0.751086163806697,0.01270728727563153,1.3669733201456964,11.084960188890184,0.6126708984375,-0.07703410303828662,-0.7214504241943374,-1.8948190575520627,0.451918209163388,-1.3081347408732,-0.1347661075154747,-0.8529829987426325,21.52476981379886,-36.45693364851468,0.5866843166788626,3,0.49076080322265625,0.26882362365722656,-0.1422281265258789,1.8286352157592773,0.35009574890137074,1,0.00999992004524608,1.0413787589318027,18.31761741638184,5.800053696517049,19.224119186401367,6.000030509198182,19.067827224731445,0.00999992004524608
78,2001-03-21,17.661184310913086,18.37388229370117,16.973491668701172,18.37388229370117,758858.0,-0.025862101614917754,2.9298290687498785,3.166682203784826,51.60462563304417,47.22475263334431,1.2163072882981787,1.1509593411037855,0.4965568034984713,1.8358549272013605,12.187374611813814,1.4003906249999964,-0.015879854412904848,-1.1090593338012695,-2.3768983984368006,0.15877973083426156,-1.742978866119035,-0.475139801483504,1.7817459106445277,30.55559557516799,-32.54210494427173,0.6339195323177657,3,0.5157680511474609,0.7377052307128906,0.4423103332519531,2.2975168228149414,1.1565723419189453,2,0.05486715494829286,2.062510427938772,18.13006591796875,1.0413787589318027,18.31761741638184,5.800053696517049,19.224119186401367,0.05486715494829286
79,2001-03-22,17.504890441894528,17.786218643188477,16.473352432250973,17.104778289794922,1497109.0,-0.008849568990794254,1.7272727272727346,-0.5614049173176591,49.93772801084495,47.52839211115997,1.2162864933485231,1.2247972033567684,0.6723573095412902,1.9921487962199187,13.47950848805784,1.3128662109375036,-0.06025480375409842,-1.1731399536132834,-2.5289182079855728,0.182638300759006,-1.851029080799428,-0.4952508264271387,1.888651008605958,37.50001733469972,-28.740057756120308,0.6778891271861449,3,0.3438453674316442,0.7345800399780309,1.1628246307373082,2.4538106918334996,1.256601333618164,3,0.07142855586272856,2.9298290687498785,17.661184310913086,2.062510427938772,18.13006591796875,1.0413787589318027,18.31761741638184,0.07142855586272856
80,2001-03-23,17.661184310913086,17.754959106445312,17.504890441894528,17.504890441894528,731174.0,0.008928583102953969,-2.199980474231988,0.39062514896985606,42.89773084308664,47.25033360334818,0.9436077604864543,1.0094741688261806,0.5387961530381631,1.8358549272013605,14.944253439928284,0.2500686645507848,-0.11403569411432812,-0.9465139389038093,-2.3617871603382525,0.4687592825306339,-1.6541505496210291,-0.23887732818658947,1.6155495788574186,43.181846547690604,-22.964495038949117,0.7076366107172208,3,0.18755149841308594,0.42199230194091797,1.0377893447875977,2.109964370727539,1.09405517578125,4,0.028318555972554504,1.7272727272727346,17.504890441894528,2.9298290687498785,17.661184310913086,2.062510427938772,18.13006591796875,0.028318555972554504
81,2001-03-26,18.25510025024414,18.286357879638672,17.823728561401367,17.873743057250977,459150.0,0.03362831896635976,1.0845146680302684,2.4400009762883403,34.52769296129476,45.758979451649914,0.3053579460449143,0.3627621407928565,-0.012924417080981243,1.2419389878703058,16.425620103947956,0.6251735687255859,-0.19312339130410194,-0.3072728157043443,-1.705818548150006,1.0912729167413175,-1.0065456819271752,0.39200005051848663,0.9094983812255819,90.4762319851232,27.430212084923248,0.6992728662228315,3,-0.40636444091796875,-0.17192363739013672,0.44387340545654297,1.5160484313964844,0.5001392364501953,0,0.0,-2.199980474231988,17.661184310913086,1.7272727272727346,17.504890441894528,2.9298290687498785,17.661184310913086,0.0
82,2001-03-27,18.59894561767578,18.755239486694336,18.236343383789066,18.38013458251953,664531.0,0.018835578151757515,-1.0493792750173407,0.5737692619322701,42.113567932537386,45.17712844718018,-0.1240587253470622,-0.03714972188917187,-0.32381695075703476,0.8980936204386651,17.680121785177423,0.5188961029052699,-0.2170710264161393,0.07095718383789062,-1.2858036420888581,1.4277180097646394,-0.6074232291254837,0.749337596801265,0.45800316582518974,93.15067462632673,32.34136391470866,0.678380412963375,3,-0.7502098083496094,-0.5157690048217773,0.10159111022949219,1.1722030639648438,-0.5313987731933558,1,0.008403372547636234,1.0845146680302684,18.25510025024414,-2.199980474231988,17.661184310913086,1.7272727272727346,17.504890441894528,0.008403372547636234
83,2001-03-28,18.411392211914066,18.66146278381348,18.33637237548828,18.66146278381348,781077.0,-0.010084088077738751,1.5999893218619905,-1.1428608786610879,38.82894931683623,43.93590059349532,-0.0429493716285414,0.11389860130280383,-0.09815972936506867,1.0856470262003803,19.029058989550602,0.32509040832519887,-0.21393953801453947,-0.08971366882324006,-1.4325820659129747,1.2531547282664945,-0.7611478673681091,0.581720529721629,0.5422127175369056,84.93145074333458,27.306238395744188,0.671434198544868,3,-0.5626564025878942,-0.32821559906006215,0.2891445159912074,1.359756469726559,-0.7189502716064524,2,0.0037351577851649775,-1.0493792750173407,18.59894561767578,1.0845146680302684,18.25510025024414,-2.199980474231988,17.661184310913086,0.0037351577851649775
84,2001-03-29,17.72370147705078,18.442651748657227,17.661184310913086,18.13006591796875,626580.0,-0.03735137065942673,-1.9411714033437901,1.624999046594818,35.29410507946467,42.235301173894904,0.48503260007958104,0.8630728105456242,0.6345374386154887,1.7733377610636651,18.895317616326565,0.7814674377441406,-0.27199122534774034,-0.7883449554443374,-2.1002477334021172,0.5235578225134425,-1.444296344423229,-0.13239356646544564,1.1306933525121892,17.499996186367873,-35.8716918962266,0.6559513889788904,3,0.12503433227539062,0.25006961822509766,0.9768352508544922,2.0474472045898438,-0.031259536743167615,3,0.06172836848994945,1.5999893218619905,18.411392211914066,-1.0493792750173407,18.59894561767578,1.0845146680302684,18.25510025024414,0.06172836848994945
85,2001-03-30,18.12381362915039,18.286357879638672,17.89875030517578,18.098806381225586,525592.0,0.022574976937954405,1.2142946646980948,-0.06153896701274806,43.22844498015033,42.38083332839466,-0.0978629475089825,0.5388404813929419,0.2811796453188755,1.3732256089640558,18.18803085989187,0.5626564025878906,-0.324389804599452,-0.41886634826660085,-1.6590123903647225,0.8212796938315208,-1.0389393693156634,0.20120667278246174,0.6353395045201005,42.285739191073915,-12.962882588723502,0.6200730210490617,3,-0.5095176696777344,-0.1656723022460973,0.5798487663269043,1.6473350524902344,-0.431371688842777,4,0.035184545560359215,-1.9411714033437901,17.72370147705078,1.5999893218619905,18.411392211914066,-1.0493792750173407,18.59894561767578,0.035184545560359215
86,2001-04-02,18.59894561767578,18.59894561767578,18.111309051513672,18.13006591796875,440524.0,0.02621589463716334,1.0800071594773581,18.74975211654336,45.10581524816269,42.61540666726909,-0.5910467168881084,0.09310083937501545,-0.14051137479540898,0.8980936204386651,18.171236599999084,0.4876365661621094,-0.39111548603755963,0.04063625335693288,-1.1937738744276096,1.2750463811414754,-0.5765688105353384,0.6578413172492041,0.06877548793793054,85.71426080892608,30.328671056150597,0.6172050638922707,4,-0.984649658203125,-0.6408042907714879,0.1312870979309082,1.1722030639648438,-0.7189502716064453,0,0.008403372547636234,1.2142946646980948,18.12381362915039,-1.9411714033437901,17.72370147705078,1.5999893218619905,18.411392211914066,0.008403372547636234
87,2001-04-03,18.99280548095703,19.067827224731445,18.29886245727539,18.29886245727539,689884.0,0.021176461901525112,-1.2162187419260855,1.480002278015523,49.32844641745581,42.362497865537044,-0.9495080408585146,-0.3543795052350198,-0.46315914433731464,0.5042337571574151,19.322407745964888,0.7689647674560547,-0.47203493063257795,0.4570023536682122,-0.7247894996939657,1.63879420703039,-0.13389357301287674,1.047898280349301,-2.5194530487060582,94.666610620405,38.95290103699319,0.5908959266810895,4,-1.2222156524658203,-1.034664154052738,-0.23912906646728516,0.7783432006835938,-1.1128101348876953,1,-0.012508209727145836,1.0800071594773581,18.59894561767578,1.2142946646980948,18.12381362915039,-1.9411714033437901,17.72370147705078,-0.012508209727145836
88,2001-04-04,18.892778396606445,19.067827224731445,18.74273681640625,18.94279289245605,212879.0,-0.005266577623346702,1.166668785355622,-0.07207291397535673,48.32134187295051,42.182899405770996,-0.7335474866878506,-0.29560418610522987,-0.2916140505985396,0.6042608415080011,20.53578961109451,0.3250904083251953,-0.4268819287912784,0.37354230880737305,-0.7764842297350008,1.5235688473497468,-0.20147096046381563,0.9485555780785617,-2.367536468505861,87.55556037673935,32.10739568271218,0.5750132692711873,4,-0.606419563293457,-0.934637069702152,-0.13910198211669922,0.8783702850341797,-0.45012664794921875,2,-0.043679734912481116,-1.2162187419260855,18.99280548095703,1.0800071594773581,18.59894561767578,1.2142946646980948,18.12381362915039,-0.043679734912481116
89,2001-04-05,19.03656768798828,19.03656768798828,18.82400894165039,18.99280548095703,255386.0,0.0076108070694178576,8.714260808926081,-0.8749904660209606,48.197122392381246,42.771720689025955,-0.7121051558941751,-0.48649329801213526,-0.3647707889758891,0.46047155012616514,21.8147441399541,0.21255874633789062,-0.37020341967615167,0.5313980102539055,-0.5838534048872255,1.6466494253950366,-0.02622769731665997,1.089023717824471,-2.4604740539550782,97.32613515669739,45.55074523495314,0.5576257075705654,4,-0.6720619201660156,-1.078426361083988,-0.37666749954223633,0.7345809936523438,-0.5939159393310547,3,-0.07060756800863766,1.166668785355622,18.892778396606445,-1.2162187419260855,18.99280548095703,1.0800071594773581,18.59894561767578,-0.07060756800863766
90,2001-04-06,18.76149177551269,19.099084854125977,18.755239486694336,19.02406311035156,627096.0,-0.014449869166759388,-1.5000034669496343,-5.999956415620642,54.85636942781484,45.0304625186393,-0.2956250115158845,-0.2456780612288263,-0.02080243939816384,0.7355474626017546,22.818195968402915,0.3438453674316406,-0.3400026147466768,0.2700758934020975,-0.8241689555334446,1.3643207423376396,-0.27704653106567534,0.8171983178698703,-2.1355634696655237,65.82290457809606,7.43434023201273,0.5471224244677718,4,-0.3813571929931605,-0.8033504486083984,-0.44543790817260387,1.0096569061279332,-0.03750991821288707,4,-0.05698106781681356,8.714260808926081,19.03656768798828,1.166668785355622,18.892778396606445,-1.2162187419260855,18.99280548095703,-0.05698106781681356
91,2001-04-09,19.380413055419922,19.380413055419922,18.91153335571289,18.91153335571289,416782.0,0.03298891619668742,1.0,-1.7857231064265635,62.499990465911786,47.295620577903115,-0.8248787182211643,-0.8583866926884411,-0.5948689701163552,0.11662618269452452,23.221629114945554,0.6189212799072301,-0.26436520372517336,0.8571133613586426,-0.3031350886772657,2.017361811394551,0.27698913634068845,1.4372375863765967,-2.6555584876416027,100.0,35.422112717877866,0.5801242250179534,4,-0.859614372253418,-1.4222717285156286,-1.115936279296875,0.3907356262207031,-0.6376762390136719,0,-0.08709675641511938,-1.5000034669496343,18.76149177551269,8.714260808926081,19.03656768798828,1.166668785355622,18.892778396606445,-0.08709675641511938
92,2001-04-10,19.380413055419922,19.69300079345703,19.13034439086914,19.13034439086914,1504141.0,0.0,-3.5000152545992615,0.5333322485640366,68.96552304572444,50.64412877000181,-0.784911964264797,-0.8783066405922639,-0.5658175447906082,0.11662618269452452,23.58334647167901,0.5626564025878906,-0.15032759358803105,0.8411714553833001,-0.3583160144187225,2.0406589251853227,0.24142772048228878,1.4409151902843114,-2.4962249783831076,67.10516808105787,-1.7029327427575964,0.5997437349010117,4,-0.7033205032348633,-1.297236442565918,-1.0596704483032227,0.3907356262207031,-1.09405517578125,1,-0.07741928435993672,1.0,19.380413055419922,-1.5000034669496343,18.76149177551269,8.714260808926081,19.03656768798828,-0.07741928435993672
93,2001-04-11,18.755239486694336,19.380413055419922,18.567686080932614,19.380413055419922,1003404.0,-0.0322580105458975,1.6000042712747733,-2.500007627299631,62.50001430113773,53.66700757240993,-0.1182718999311625,-0.2922431244581247,0.06259524003662165,0.7417997514201105,24.220089894459907,0.8127269744873082,-0.05149495647529889,0.23131465911865234,-0.9477384227101666,1.4103677409474713,-0.35821188179575714,0.8208412000330618,-1.6463463923439043,16.666751414009674,-53.784111714385936,0.5895265409144089,4,0.04063606262207031,-0.672062873840332,-0.4891996383666992,1.015909194946289,-0.40636253356933594,2,-0.04666664700527712,-3.5000152545992615,19.380413055419922,1.0,19.380413055419922,-1.5000034669496343,18.76149177551269,-0.04666664700527712
94,2001-04-12,18.323869705200195,18.755239486694336,18.067546844482425,18.755239486694336,260287.0,-0.02299996125350312,2.188413615019306,0.6900000305091054,56.27963250274364,55.11713951936474,0.45503667230766,0.0848856264036364,0.4902430452327522,1.173169532914251,24.732697687185063,0.6876926422119105,-0.01992441988080884,-0.16285724639892507,-1.3163241396998586,0.9906096469020085,-0.7395906930493936,0.4138762002515435,-1.0082479949212342,15.769309298455822,-55.72957347397707,0.576733446650467,4,0.5564041137695312,-0.2406930923461914,-0.06564474105834961,1.4472789764404297,-0.31884002685546875,3,0.006482366736286105,1.6000042712747733,18.755239486694336,-3.5000152545992615,19.380413055419922,1.0,19.380413055419922,0.006482366736286105
95,2001-04-13,18.323869705200195,18.323869705200195,18.323869705200195,18.323869705200195,0.0,0.0,1.0,-0.0,50.73431622338855,55.74252851661206,0.5435600980401034,0.014738771220276448,0.4872505115317871,1.173169532914251,25.200589677956486,0.0,0.04513713894947102,-0.11784477233886648,-1.2192372516991483,0.9835477070214154,-0.6685410120190056,0.43285146734127267,-0.818057668266988,15.769309298455822,-51.1260977047358,0.5506962396801404,4,0.5564041137695312,-0.2406930923461914,-0.06564474105834961,1.4472789764404297,-0.7252044677734375,4,0.006482366736286105,2.188413615019306,18.323869705200195,1.6000042712747733,18.755239486694336,-3.5000152545992615,19.380413055419922,0.006482366736286105
96,2001-04-16,18.323869705200195,18.323869705200195,18.323869705200195,18.323869705200195,0.0,0.0,1.0,0.0,46.82997681923709,55.46492078347665,0.5592480662412136,0.016054306273858288,0.47935924964447096,1.173169532914251,25.249374347936893,0.0,0.1944576749961371,-0.11815738677978516,-1.21940509779078,0.9830903242312097,-0.6687812422852843,0.43246646872571404,-0.6430825677450827,15.769309298455822,-45.830208394712166,0.5506238555054981,4,0.5564041137695312,-0.2406930923461914,-0.06564474105834961,1.4472789764404297,-0.5063934326171875,0,0.021835570681124183,1.0,18.323869705200195,2.188413615019306,18.323869705200195,1.6000042712747733,18.755239486694336,0.021835570681124183
97,2001-04-17,18.31136512756348,18.31761741638184,17.504890441894528,18.31761741638184,823248.0,-0.0006824201349329151,258.9774252593067,-100.0,48.79880712153938,55.517972477764296,0.5195625521954312,0.045152789172039576,0.48729234722399895,1.1856741105509663,25.124129062100653,0.8189792633056676,0.27990678050386464,-0.1397269248962374,-1.2331190661816933,0.9536652163892185,-0.6864229955389654,0.40696914574649057,1.3816356658935511,42.999997966062004,-15.001776644651805,0.5466960706427281,4,0.28758049011230113,-0.2281885147094762,-0.05314016342163441,1.4597835540771449,-0.10627937316894887,1,0.02355759310339134,1.0,18.323869705200195,1.0,18.323869705200195,2.188413615019306,18.323869705200195,0.02355759310339134
98,2001-04-18,18.630203247070312,18.755239486694336,18.261350631713867,18.530176162719727,444485.0,0.017412034399712617,1.8214194265416528,-15.998474679682733,61.94398789688224,57.0454019782644,0.17831268866114414,-0.20803255180012314,0.16487337608837294,0.8668359910441339,23.982751443779748,0.49388885498046875,0.33280195276233115,0.13066024780273366,-0.8993966718729354,1.1607171674784027,-0.38436821203510263,0.64568870764057,1.0190353393554688,89.99989321829386,25.764740968515113,0.515028459837835,4,-0.03125762939453125,-0.5470266342163086,-0.3719782829284668,1.1409454345703125,0.5939159393310547,2,-0.018456340109210156,258.9774252593067,18.31136512756348,1.0,18.323869705200195,1.0,18.323869705200195,-0.018456340109210156
99,2001-04-19,18.755239486694336,18.755239486694336,18.505168914794922,18.755239486694336,713774.0,0.0067114801682952585,1.0,0.0,58.9698111632963,57.502451059984566,0.010251397291003883,-0.24727055956273603,0.04065849192024373,0.7417997514201105,22.40680734730287,0.25007057189941406,0.3358146297531306,0.19317903518676616,-0.7287994234630304,1.1151574938365627,-0.2678101941381321,0.6541682645116644,0.8511121368408219,100.0,31.625678063490767,0.4609892293248989,4,-0.1562938690185547,-0.672062873840332,-0.49701452255249023,1.015909194946289,0.2500686645507848,3,-0.021666613953803426,1.8214194265416528,18.630203247070312,258.9774252593067,18.31136512756348,1.0,18.323869705200195,-0.021666613953803426
100,2001-04-20,18.16132354736328,18.723981857299805,18.061294555664066,18.723981857299805,818393.0,-0.03166666785312988,1.3555585687892888,-100.0,43.986248891293265,55.44536866280473,0.570024700107794,0.4068975684494234,0.6315345321208667,1.3357156907511651,20.909097419650834,0.6939449310302699,0.33688309424622886,-0.4257438659667976,-1.26857313685667,0.4170854049230748,-0.8471585014117338,-0.004329230521861405,1.4029988525390635,52.49998855910305,-13.115801889614893,0.4214146354449367,4,0.4376220703125,-0.07814693450927734,0.27507638931274414,1.6098251342773438,0.9377613067626953,4,-0.008605863367334043,1.0,18.755239486694336,1.8214194265416528,18.630203247070312,258.9774252593067,18.31136512756348,-0.008605863367334043
101,2001-04-23,18.25510025024414,18.37388229370117,17.817476272583008,17.817476272583008,463385.0,0.005163539024911845,-1.5428497958080565,-0.7777792843946507,38.95131000549621,52.11045610277938,0.3350720166599004,0.3300423062253053,0.5337294624971776,1.1865682415108267,20.337200172641957,0.5564060211181605,0.3273061798014645,-0.3319671630859382,-1.1747964339758106,0.5108621078039342,-0.7533817985308744,0.08944747235899797,1.2680335104980465,60.00003050905902,-1.8608447610828946,0.4214146354449367,4,0.18755149841308594,-0.17192363739013672,0.40011072158813477,-0.20318222045898438,0.4376220703125,0,-0.03595899249080292,1.3555585687892888,18.16132354736328,1.0,18.755239486694336,1.8214194265416528,18.630203247070312,-0.03595899249080292
102,2001-04-24,18.755239486694336,18.755239486694336,17.973770141601562,18.19258117675781,639122.0,0.027397233079752947,1.7777758945066866,1.2857117951891852,48.16052675615998,50.517179708892954,-0.2939902851073164,-0.16631444950066765,0.026624149963716093,0.6335042404345401,20.23808684487773,0.7814693450927734,0.30898671832316893,0.16035737991332866,-0.6858272422488874,1.0065420020755447,-0.2627349311677776,0.5834496909944349,0.7275294076708967,100.0,39.67957907747308,0.4230923110811074,4,-0.6251745223999023,-0.672062873840332,-0.12190914154052734,-0.7033214569091797,-0.35009765625,1,-0.050000066102947494,-1.5428497958080565,18.25510025024414,1.3555585687892888,18.16132354736328,1.0,18.755239486694336,-0.050000066102947494
103,2001-04-25,18.48016166687012,18.630203247070312,17.504890441894528,18.13006591796875,610191.0,-0.014666718599853912,2.461548164902132,0.6222173257173874,42.810974392591106,49.02066214109823,-0.06932608306608756,0.12034997195701891,0.2607612434021682,0.8724867171301547,20.30045751164355,1.2503490447998082,0.18193057782471556,-0.11815891265868927,-0.9617590606636455,0.7254412353462669,-0.5399589866611656,0.30364116134378705,0.9630496584456978,77.99991762554131,21.436782697108782,0.42180007400247754,4,-0.35009670257568715,-0.39698505401611683,0.029696464538570666,-0.4282436370849645,-0.22506141662598012,2,-0.014884929982443063,1.7777758945066866,18.755239486694336,-1.5428497958080565,18.25510025024414,1.3555585687892888,18.16132354736328,-0.014884929982443063
104,2001-04-26,18.81775665283203,18.880273818969727,18.530176162719727,18.717729568481445,1206885.0,0.01826796713402823,2.1111299439816267,0.2857135074175541,50.715410662065935,49.01856152317349,-0.3682177138847855,-0.1381622514846903,-0.09655676060118523,0.48152658232283585,19.588506932065027,0.4001121520996058,0.02288856479413326,0.16473331451415874,-0.5756416297014759,0.9051082587297934,-0.20545415759366037,0.5349207866219778,0.5866882548153605,95.45456436512704,38.40777805270662,0.3701874721078178,4,-0.6251745223999023,-0.7345800399780273,-0.5298357009887695,-0.722076416015625,-0.5188941955566406,3,0.021594632190558016,2.461548164902132,18.48016166687012,1.7777758945066866,18.755239486694336,-1.5428497958080565,18.25510025024414,0.021594632190558016
105,2001-04-27,18.76149177551269,19.224119186401367,18.76149177551269,19.00530815124512,517456.0,-0.0029899885707614926,-2.7948838300867527,-2.437503575310408,40.816351944230064,48.35038098150604,-0.2719459796079242,-0.033386380505110225,-0.05140129277204508,0.4874504425361401,18.644003336467417,0.4626274108886754,-0.06997429497222996,0.07658452987670472,-0.6215494250388822,0.7747184847922917,-0.2724824475810905,0.42565150733449997,0.6049620428196434,73.09099138978274,20.590284454515576,0.3490669774577941,4,-0.39698696136474254,-0.1625461578369105,-0.7173886299133265,-0.6658115386962855,-0.46262931823730113,4,0.012995575120026137,2.1111299439816267,18.81775665283203,2.461548164902132,18.48016166687012,1.7777758945066866,18.755239486694336,0.012995575120026137
106,2001-04-30,18.755239486694336,18.930288314819336,18.536428451538086,18.755239486694336,132678.0,-0.000333251155780534,1.25,-0.0,40.74075957348354,47.4550423650554,-0.22134584419670844,-0.015625721523480962,-0.06421875132277677,0.4537947457842293,18.249518716076334,0.39385986328125,-0.09651861672892537,0.06251754760742045,-0.6350637133454704,0.7600988085603113,-0.2862730828690232,0.4113081780838641,0.5739830641092425,72.72732315550428,21.16212889389037,0.3487906304764446,4,-0.3907346725463867,-0.1562938690185547,-0.789283275604248,-0.6595592498779297,-0.43762207031249645,0,0.018333296552975442,-2.7948838300867527,18.76149177551269,2.1111299439816267,18.81775665283203,2.461548164902132,18.48016166687012,0.018333296552975442
107,2001-05-01,18.755239486694336,18.755239486694336,18.755239486694336,18.755239486694336,0.0,0.0,1.0,0.0,50.0,46.12793259873515,-0.1695955957774835,-0.0361916878249815,-0.08065850962399068,0.4139807321345401,18.551188357369377,0.0,-0.08486257274191544,0.07439584732055593,-0.6096293300909501,0.758421024732062,-0.2676167413851971,0.41640843602630895,0.5374964219310598,72.72732315550428,16.055879931233605,0.34201258870575285,5,-0.3907346725463867,-0.1562938690185547,-0.789283275604248,-0.6595592498779297,-0.46888160705566406,1,-0.0033333174008279842,1.25,18.755239486694336,-2.7948838300867527,18.76149177551269,2.1111299439816267,18.81775665283203,-0.0033333174008279842
108,2001-05-02,18.067546844482425,19.155351638793945,17.848735809326172,18.91153335571289,539502.0,-0.03666669480279283,-1.0390247822696344,-100.0,45.73802965019923,44.65773465283548,0.4804112280036499,0.6182023064176612,0.5802488885396322,1.0594527035795416,19.195203855771652,1.3066158294677734,-0.06682306516189129,-0.5720352172851513,-1.300356411236038,0.1562859766657354,-0.9361958142605964,-0.20787462030970616,1.1894321548083546,15.90909406085476,-44.038617230945476,0.36416059697544356,5,0.2969579696655238,0.5313987731933558,-0.10159063339233754,0.028133392333980822,0.3626003265380824,2,0.018685159023954956,1.0,18.755239486694336,1.25,18.755239486694336,-2.7948838300867527,18.76149177551269,0.018685159023954956
109,2001-05-03,17.692441940307614,18.64270782470703,17.667434692382812,18.14256858825684,506736.0,-0.020761252615175252,-2.899991610034399,0.5333339359807742,40.66542374831234,44.28875408139315,0.7698634740066765,0.9354042135252918,0.9216421197295723,1.37625105999075,19.93142950985005,0.9752731323242188,-0.06742898533284603,-0.8799338340759313,-1.6967039799780004,-0.0631636881738622,-1.2883189070269658,-0.47154876112489674,1.5294952878352426,1.6064429253898036,-61.288675785563136,0.40838507295103443,5,0.6720628738403356,0.9065036773681676,0.27351427078247426,0.4032382965087926,0.7502098083496129,3,0.031802184901037034,-1.0390247822696344,18.067546844482425,1.0,18.755239486694336,1.25,18.755239486694336,0.031802184901037034
110,2001-05-04,17.692441940307614,17.692441940307614,17.567407608032227,17.642427444458008,550561.0,0.0,3.999923728167756,-0.11111205274664708,40.66542374831234,44.47921116392828,0.7781934723925907,0.8972074840191837,0.896304821432583,1.3183507630728322,20.65580360531251,0.12503433227538707,-0.15765692879569926,-0.8264813423156774,-1.7267929025793727,0.07383021794801792,-1.276637122447525,-0.37632556218382973,1.4951543521102764,7.873976025175744,-58.46312718033008,0.4501557801318485,5,0.6720628738403356,0.9065036773681676,0.21881151199341176,0.4032382965087926,0.5001392364501953,4,0.03427568218190413,-2.899991610034399,17.692441940307614,-1.0390247822696344,18.067546844482425,1.0,18.755239486694336,0.03427568218190413
111,2001-05-07,17.692441940307614,17.692441940307614,17.692441940307614,17.692441940307614,0.0,0.0,1.0,0.0,40.81632884093972,43.66318917334825,0.7710736095739925,0.8055668268901606,0.8674219569837476,1.2498804115557682,21.885578112431947,0.0,-0.24725859411152484,-0.7420827865600614,-1.6185119961943997,0.1343464230742768,-1.1802973913772306,-0.3038681817428923,1.461500235099809,7.873976025175744,-58.878119031692314,0.4382146048171686,5,0.6720628738403356,0.9065036773681676,0.09377670288086293,0.4032382965087926,0.6001682281494176,0,0.03427568218190413,3.999923728167756,17.692441940307614,-2.899991610034399,17.692441940307614,-1.0390247822696344,18.067546844482425,0.03427568218190413
112,2001-05-08,17.879995346069336,18.37388229370117,17.879995346069336,18.13006591796875,772975.0,0.01060076423562717,-2.94998055053426,-100.0,38.41702991826765,43.17497312064564,0.4987604271522059,0.5268545094854886,0.6485387246991046,0.9912574505267173,23.250096252871284,0.6814403533935547,-0.2248593452653438,-0.47950849533081197,-1.2674230240345992,0.30840603337297523,-0.8734657596827056,-0.08555123097891837,1.2409657946678294,19.68506017728878,-42.30353097801574,0.3939572643518933,5,0.5157680511474609,0.7189502716064453,-0.09377670288085938,0.2156848907470703,0.4001121520996094,1,0.024475513658828163,1.0,17.692441940307614,3.999923728167756,17.692441940307614,-2.899991610034399,17.692441940307614,0.024475513658828163
113,2001-05-09,17.879995346069336,17.879995346069336,17.879995346069336,17.879995346069336,0.0,0.0,1.0,-0.0,35.94379478332468,41.53368246745217,0.45223080294758944,0.4826680194240609,0.627446305543021,0.921961950548635,23.95636272123153,0.0,-0.18970547496116552,-0.43574628829956197,-1.2283254594975261,0.3568328828984022,-0.832035873898544,-0.03945670270057988,1.208644380690977,29.069810755152393,-26.949373230379447,0.3962895855989822,5,0.5157680511474609,0.7189502716064453,-0.01562976837158203,0.2156848907470703,0.29383087158203125,2,0.022727216965337194,-2.94998055053426,17.879995346069336,1.0,17.692441940307614,3.999923728167756,17.692441940307614,0.022727216965337194
114,2001-05-10,18.442651748657227,18.680217742919922,18.011280059814453,18.011280059814453,382958.0,0.03146848708277661,-2.101444533367527,100.0,54.56388485780502,43.06118612451605,-0.18911755855556933,-0.07445036750516465,0.09635720541879067,0.29806862648711885,23.69949413253195,0.8002223968505859,-0.21684457929064394,0.12097101211547923,-0.6736421582962429,0.9155841825272013,-0.2763355730903818,0.5182775973213403,0.6143129924057718,78.65170465160524,21.27082890525797,0.3973065852058604,5,-0.08127212524414062,0.1562938690185547,-0.320401668548584,-0.3469715118408203,-0.46888160705566406,3,-0.0006780249286889584,1.0,17.879995346069336,-2.94998055053426,17.879995346069336,1.0,17.692441940307614,-0.0006780249286889584
115,2001-05-11,18.442651748657227,18.442651748657227,18.442651748657227,18.442651748657227,0.0,0.0,1.0,0.0,53.138058489266626,44.438663781825284,-0.26720024677527476,-0.06861307059881128,0.12837379648232883,0.24170024581128757,23.428744046116236,0.0,-0.199316004875989,0.11503190994262624,-0.6814236150729123,0.9114874349581648,-0.283195852565143,0.5132596724503955,0.5832715064224026,75.94940130802765,18.11909850026659,0.3982277625077698,5,-0.08127212524414062,0.1562938690185547,-0.2813282012939453,-0.3469715118408203,-0.2813282012939453,4,0.0,-2.101444533367527,18.442651748657227,1.0,17.879995346069336,-2.94998055053426,17.879995346069336,0.0
116,2001-05-14,18.723981857299805,18.723981857299805,18.19258117675781,18.567686080932614,306020.0,0.01525431984926251,5.799936542028748,100.0,49.43568659049744,44.37596229188056,-0.6184691741493396,-0.3356392468529563,-0.14200185270941645,-0.09493458558355883,23.04683696139744,0.5314006805419957,-0.24038710135219432,0.3763564109802253,-0.43956489138707866,1.1922777133475293,-0.031604240203428446,0.7843170621638791,0.2715207415161238,100.0,45.541543985919986,0.40796065118365243,5,-0.36260223388671875,-0.12503623962402344,-0.5548439025878906,-0.6283016204833984,-0.3751049041748047,0,-0.028380751732827725,1.0,18.442651748657227,-2.101444533367527,18.442651748657227,1.0,17.879995346069336,-0.028380751732827725
117,2001-05-15,18.74273681640625,18.786497116088867,18.56143569946289,18.723981857299805,386248.0,0.0010016544156783436,3.235431360936126,0.11999658303231202,55.22391118079776,45.42994912861373,-0.7143004700204045,-0.33773580321130225,-0.18664404878217056,-0.16944667273843095,21.801379753319715,0.22506141662597656,-0.23833107006409193,0.37354278564453125,-0.46093783728692017,1.2080234085759827,-0.04369752582119446,0.790783097110257,0.22295353927125205,95.17261839635742,41.88712754297319,0.41724031146572593,5,-0.5657844543457031,-0.14379119873046875,-0.5032668113708496,-0.5032663345336914,0.1312847137451172,1,-0.024016057652541223,5.799936542028748,18.723981857299805,1.0,18.442651748657227,-2.101444533367527,18.442651748657227,-0.024016057652541223
118,2001-05-16,18.286357879638672,18.723981857299805,18.25510025024414,18.723981857299805,436695.0,-0.02434964227679337,1.1428515391756486,-23.333774026238178,39.90499449243437,45.34545698907173,-0.24989859974813555,0.0965104444935534,0.24506476203988825,0.2174738923297923,21.286577999687385,0.4876365661621094,-0.2496742701204191,-0.06564388275146626,-0.8916073849179682,0.7603196194150357,-0.47862563383471723,0.3473378683317847,0.65011647776317,35.483974146054614,-11.952396561515513,0.41298175108325014,5,-0.109405517578125,0.1562938690185547,0.09377670288085938,-0.04688739776611328,0.46888160705566406,2,-0.00034180570624653406,3.235431360936126,18.74273681640625,5.799936542028748,18.723981857299805,1.0,18.442651748657227,-0.00034180570624653406
119,2001-05-17,18.348876953125,18.442651748657227,18.286357879638672,18.286357879638672,313374.0,0.0034188914981228002,-3.999877966929038,-0.14286025601352853,42.18012014178734,45.51375658834673,-0.23413147739885432,0.0020941350986163343,0.15507022920095181,0.07896581915623102,20.743955719600322,0.1562938690185547,-0.3033112218316347,0.017193317413330078,-0.786702091406088,0.8210887262327482,-0.3847543869963772,0.41914102182303736,0.5589657259666971,26.316144426639017,-17.136687801680818,0.4019477044097084,5,-0.10940742492675781,0.01562786102294922,0.09064912796020508,-0.1094064712524414,0.4313697814941406,3,-0.009540133487233371,1.1428515391756486,18.286357879638672,3.235431360936126,18.74273681640625,5.799936542028748,18.723981857299805,-0.009540133487233371
120,2001-05-18,18.005029678344727,18.38013458251953,17.567407608032227,18.38013458251953,1636427.0,-0.018739417985017992,3.3333316383864786,-5.999847458661297,37.39498114339483,45.13360684417508,0.17737192247443545,0.3516617833380806,0.47594946115768977,0.3440531837875618,20.038705227762023,0.8127269744873047,-0.3008940807447793,-0.3188392639160149,-1.132684722414222,0.4950061945821922,-0.7257619931651185,0.08808346533308864,0.8747539560030262,35.897451944288854,-3.69321729178953,0.4069227292491028,5,0.1719226837158203,0.35947513580322266,0.47669553756713867,0.23444080352783203,0.7502098083496094,4,-0.0017361558021068424,-3.999877966929038,18.348876953125,1.1428515391756486,18.286357879638672,3.235431360936126,18.74273681640625,-0.0017361558021068424
121,2001-05-21,17.598665237426758,18.067546844482425,17.51114273071289,17.817476272583008,172673.0,-0.022569495756328384,-1.8254186562321604,0.5833329095966197,32.90205318150652,44.52083165120162,0.6359077223515968,0.7444969731791957,0.8636228141114373,0.6684951389933573,19.078199447827217,0.5564041137695348,-0.25525999610179895,-0.6923819541931167,-1.5684715889021525,0.18370768051591924,-1.1304267715476328,-0.2543371368386005,1.2536205330719312,6.862602874734727,-27.357689015619478,0.4380448173545172,5,0.5501546859741211,0.7658395767211914,0.8830599784851074,0.6408052444458008,1.6192035675048828,0,0.03197164684625786,3.3333316383864786,18.005029678344727,-3.999877966929038,18.348876953125,1.1428515391756486,18.286357879638672,0.03197164684625786
122,2001-05-22,17.817476272583008,17.94251251220703,17.598665237426758,17.817476272583008,314996.0,0.012433388112349952,1.749980932041797,-0.0,45.70815211805007,45.605760243948886,0.45516074877855317,0.4762462781589889,0.6179992464529036,0.36440904880291214,18.732568930156297,0.34384727478027344,-0.20040841341107907,-0.42668275833129954,-1.298535825922734,0.4451703092601349,-0.8626092921270185,0.009243775464419457,1.0078615913435982,25.257557672317134,-10.81305466346447,0.435926533795718,5,0.3313436508178711,0.5470285415649414,0.6642489433288574,0.4219942092895508,1.8755245208740234,1,0.029824688548046208,-1.8254186562321604,17.598665237426758,3.3333316383864786,18.005029678344727,-3.999877966929038,18.348876953125,0.029824688548046208
123,2001-05-23,18.20508575439453,18.505168914794922,17.85498809814453,17.85498809814453,417649.0,0.02175445477696325,-2.71428260111576,100.0,58.76067080623874,46.07206979377486,0.13244260575636702,0.07059142148906616,0.20752847184584766,-0.012255845697339396,17.562112550757973,0.6876926422119141,-0.13165797848523653,-0.025319480895994673,-0.8901471854712781,0.8395082236792888,-0.4577333331836364,0.40709437139164706,0.593843161091435,69.81134247710858,28.167535593481865,0.43241385228764173,5,-0.056265830993652344,0.15941905975341797,0.13597536087036133,0.034384727478027344,1.5691890716552734,2,0.03674444519413278,1.749980932041797,17.817476272583008,-1.8254186562321604,17.598665237426758,3.3333316383864786,18.005029678344727,0.03674444519413278
124,2001-05-24,19.224119186401367,19.442930221557614,18.698974609375,19.380413055419922,3245187.0,0.055975206365663555,4.288880451805908,-0.44642934972105996,69.41358893204956,47.88046206519518,-0.8538764217598072,-0.9659628234571755,-0.8231979065718491,-1.0086180565163119,16.929287244429485,1.2378444671630824,-0.036849697408293025,0.973395824432373,0.034540725824513174,1.912250923040233,0.5039682751284431,1.442823373736303,-1.7192287445068395,88.67313117031492,40.991392647400914,0.4694275493039296,5,-0.7470827102661133,-0.7502088546752965,-0.8830580711364746,-0.9846487045288086,0.5314006805419922,3,-0.024390178564784648,-2.71428260111576,18.20508575439453,1.749980932041797,17.817476272583008,-1.8254186562321604,17.598665237426758,-0.024390178564784648
125,2001-05-25,19.00530815124512,19.47418975830078,18.84901428222656,19.47418975830078,1001568.0,-0.011382109787949513,1.6666666666666818,2.9999999999999774,65.7657348135241,49.69491186775369,-0.6111255785817349,-0.7672883912473445,-0.623902032325951,-0.7514078289177952,16.831546835924822,0.6251754760742223,0.06930956268499955,0.7423939704895055,-0.23011485967401057,1.7149028006530216,0.25613955540774924,1.2286483855712618,-1.4616569137573308,76.114601409636,22.430924184962706,0.4862544150817579,5,-0.5126419067382848,-0.5157680511474645,-0.6642470359802282,-0.7658376693725621,0.5001411437988246,4,-0.011842029333854032,4.288880451805908,19.224119186401367,-2.71428260111576,18.20508575439453,1.749980932041797,17.817476272583008,-0.011842029333854032
126,2001-05-28,19.099084854125977,19.3116455078125,18.82400894165039,19.3116455078125,354635.0,0.004934237431699406,3.5882110137020717,0.4533354486248605,64.97692375466073,50.77857993151625,-0.7220272300033237,-0.8790538103422278,-0.7072828304413221,-0.8120391840055561,16.462432289964557,0.4876365661621094,0.06926834971428164,0.8189784049987807,-0.2011670411685067,1.8391238511660681,0.30890568191513523,1.3290511280824262,-1.4782120758056685,80.0,21.106279426351925,0.5100727230836439,5,-0.6064186096191406,-0.6095447540283203,-0.758023738861084,-0.859614372253418,0.46888160705566406,0,-0.01800323785447555,1.6666666666666818,19.00530815124512,4.288880451805908,19.224119186401367,-2.71428260111576,18.20508575439453,-0.01800323785447555
127,2001-05-29,18.69272232055664,19.13034439086914,18.448904037475586,19.099084854125977,530811.0,-0.02127654474929197,1.9066627615130842,1.9117486069111564,59.078201518888974,52.90893626778898,-0.3615233860708358,-0.5034259611421561,-0.2889857488063434,-0.3838412949705514,15.870206828051394,0.6814403533935547,0.06617016432604572,0.41574172973632884,-0.5986405824963477,1.4301240419690053,-0.09144942638000941,0.9229328858526671,-0.9977168630371125,51.73748539334313,-10.477303425540057,0.5071911561163379,5,-0.2000560760498047,-0.20318222045898438,-0.4298081398010254,-0.45325183868408203,1.0002784729003906,1,0.02809363319956293,3.5882110137020717,19.099084854125977,1.6666666666666818,19.00530815124512,4.288880451805908,19.224119186401367,0.02809363319956293
128,2001-05-30,18.405141830444336,18.755239486694336,18.286357879638672,18.66146278381348,396479.0,-0.01538462323361256,1.112677145730025,0.6307691585582882,49.55357872505025,53.72820944370708,-0.06182276713558821,-0.1994845922711086,0.022549411731546343,-0.08286361575278534,14.227440045411827,0.46888160705566406,0.047372791353289756,0.11128149032592916,-0.8996564585761817,1.12221943922804,-0.3941874841251263,0.6167504647769846,-0.6389690008935567,10.000064229582218,-48.06451679543504,0.5054689744510548,5,0.0875244140625,0.08439826965332031,-0.2985210418701172,-0.16567134857177734,1.1628246307373047,2,0.06997278124107797,1.9066627615130842,18.69272232055664,3.5882110137020717,19.099084854125977,1.6666666666666818,19.00530815124512,0.06997278124107797
129,2001-05-31,18.25510025024414,18.367631912231445,17.911252975463867,18.217588424682614,1544737.0,-0.008152155608603273,2.4761776776958557,-0.14634708972662025,47.84484062327811,54.88930494147189,0.08215741096402951,-0.005405913512355198,0.20033464891597674,0.08283334266175757,12.473034333943298,0.49388885498046875,0.0015976499932435217,-0.06689300537109233,-1.0378879192033423,0.9041019084611577,-0.5523904622872173,0.4186044515450327,-0.4206067435433596,22.000075662442995,-32.40586203525771,0.4854974569161241,5,0.2375659942626953,0.2375659942626953,-0.14847946166992188,-0.01562976837158203,1.3316211700439453,3,0.08321918559638397,1.112677145730025,18.405141830444336,1.9066627615130842,18.69272232055664,3.5882110137020717,19.099084854125977,0.08321918559638397
130,2001-06-01,18.29886245727539,18.411392211914066,18.13006591796875,18.286357879638672,591812.0,0.0023972592005165883,1.368424433168435,0.3333502821985752,44.832823999566,56.2149461434785,0.09438410716001044,-0.0014832483843818522,0.18035804422720503,0.05563905110768275,10.508702273924486,0.28132629394531605,0.03875656619281642,-0.05345182418823313,-0.978456599803188,0.8715529514267217,-0.5159542119957088,0.4090505636192425,-0.398781100510611,27.678631016508927,-20.094129927966744,0.4625023878074771,6,0.2375650405883789,0.1938037872314453,-0.16098308563232422,-0.05939197540283203,1.2440967559814489,4,0.07960371378652664,2.4761776776958557,18.25510025024414,1.112677145730025,18.405141830444336,1.9066627615130842,18.69272232055664,0.07960371378652664
131,2001-06-04,18.29886245727539,18.29886245727539,18.29886245727539,18.29886245727539,0.0,0.0,1.0,0.0,44.5801539517799,56.08961301389292,0.22814399577030997,0.04877857351915793,0.18548743897232356,0.07836452312651687,8.438215268519347,0.0,0.06526089981342764,-0.08377285003662038,-0.9559508876969787,0.7884051876237379,-0.5198618688667977,0.352316168793557,-0.38760948181152344,31.794948017304097,-9.569701564346285,0.43608901883017837,6,0.3657264709472656,0.1938037872314453,0.1828627586364746,-0.05939197540283203,1.1128101348876953,0,0.06593780572894747,1.368424433168435,18.29886245727539,2.4761776776958557,18.25510025024414,1.112677145730025,18.405141830444336,0.06593780572894747
132,2001-06-05,18.31761741638184,18.442651748657227,18.25510025024414,18.442651748657227,748179.0,0.0010249248635121333,2.0,-100.0,50.42736112523571,55.163689716003695,0.32161625773073155,0.06797530905222615,0.16110070605687454,0.07568723201064032,7.383545100102422,0.18755149841308594,0.14209807593040935,-0.08689899444579652,-0.9273629961449608,0.7535650072533677,-0.5071309952953769,0.3333330064037838,-0.34384696960449546,48.14821510897414,5.7902058727892225,0.4202320008495814,6,0.37510395050048473,0.17504882812499645,0.16410779953002574,-0.23444080352783558,1.2691040039062464,1,0.06825937109493219,1.0,18.29886245727539,1.368424433168435,18.29886245727539,2.4761776776958557,18.25510025024414,0.06825937109493219
133,2001-06-06,18.286357879638672,18.442651748657227,18.261350631713867,18.261350631713867,982934.0,-0.001706528531118412,-13.499885592250783,-0.200003050919858,49.13790926822494,52.91083642002319,0.4085835398853952,0.1383317920058289,0.19229544736377235,0.1263000440685964,6.27187924525974,0.18130111694335938,0.28210105042318645,-0.13847665786743235,-0.9444917187043735,0.6675384029695088,-0.541484188285903,0.26453087255103824,-0.2525706604003908,70.58821418059912,25.118679951332837,0.40300753041847104,6,0.40636348724365234,0.20630836486816406,0.19536733627319336,-0.20318126678466797,1.2816085815429688,2,0.07692307692307687,2.0,18.31761741638184,1.0,18.29886245727539,1.368424433168435,18.29886245727539,0.07692307692307687
134,2001-06-07,18.430147171020508,18.430147171020508,18.267602920532227,18.286357879638672,1137504.0,0.007863200114985203,1.2608672582806053,5.749904660208985,56.20436168151664,51.84846162757792,0.15681620505514005,-0.006790496508848776,0.07228058838380491,0.009884210670577431,6.329195953917428,0.16254425048828125,0.36269945923143254,0.005937862396240945,-0.8000384040356359,0.8119141288281178,-0.39705027081969746,0.40892599561217935,-0.3387438502197284,95.99963388961771,47.2819663989269,0.4029881332159379,6,0.18130207061767578,0.06251907348632812,0.05157804489135742,-0.3469705581665039,1.1378192901611328,3,0.06173685318966071,-13.499885592250783,18.286357879638672,2.0,18.31761741638184,1.0,18.29886245727539,0.06173685318966071
135,2001-06-08,18.442651748657227,18.55518341064453,18.411392211914066,18.411392211914066,678144.0,0.0006784849584045016,-8.199829153702517,0.21739822515815907,63.917538743354065,51.73075218187717,0.06269889463559508,-0.020337803928299536,0.07128714073773779,0.02320706427014585,6.356832926680099,0.1437911987304652,0.3728552218057075,0.018442440032959695,-0.7875338263989171,0.8244187064648365,-0.3845456931829787,0.4214305732488981,-0.29593697035644695,62.49984109832836,8.137167599929924,0.4029881332159379,6,0.07814693450927734,0.050014495849609375,0.03907346725463867,-0.35947513580322266,1.2503490447998047,4,0.06203390310800372,1.2608672582806053,18.430147171020508,-13.499885592250783,18.286357879638672,2.0,18.31761741638184,0.06203390310800372
136,2001-06-11,18.19258117675781,18.55518341064453,18.13006591796875,18.55518341064453,424062.0,-0.013559360948060206,1.3448145264796851,-11.599731527245314,56.12244961493219,51.40233530365975,0.1907149390332954,0.19803360288382166,0.31488306774035735,0.29801295563815344,6.7916889399884,0.42511749267578125,0.23360572537769642,-0.20505809783935902,-1.0044339005245035,0.5943177048457855,-0.6047459991819331,0.19462980350321502,1.2816085815429723,14.705407297068493,-41.54858369379251,0.39968790134257276,6,0.14066505432129262,0.300085067749027,0.2891440391540563,-0.10940456390380504,1.656713485717777,0,0.07422685232946624,-8.199829153702517,18.442651748657227,1.2608672582806053,18.430147171020508,-13.499885592250783,18.286357879638672,0.07422685232946624
137,2001-06-12,18.29261016845703,18.367631912231445,18.230093002319336,18.348876953125,514486.0,0.005498339720314993,1.9333279095309768,0.15517495318450414,51.57657564800805,51.627112739543946,0.03124739589385328,0.06593365385806393,0.19671106041884556,0.2295414207545079,7.161820641015885,0.17505073547363637,0.1169513298950946,-0.08252277374267436,-0.8661803320015444,0.7011347845161957,-0.47435155287211117,0.30930600538676245,1.154697113037109,38.235135765689776,-15.630442437719495,0.3918287791294354,6,-0.05939197540283203,0.2000560760498047,0.18911504745483398,-0.20943355560302734,1.400390625,1,0.06117565581951312,1.3448145264796851,18.19258117675781,-8.199829153702517,18.442651748657227,1.2608672582806053,18.430147171020508,0.06117565581951312
138,2001-06-13,18.280107498168945,18.411392211914066,18.16132354736328,18.411392211914066,739297.0,-0.000683482027602822,2.8095625517570504,2.3332542372881986,23.32162562500416,48.902311073069065,0.026986696173441516,0.0821562453632616,0.19377602853715103,0.273849222974782,7.453513448343127,0.2500686645507848,-0.010622781000535042,-0.09471292495727468,-0.8785245189737161,0.6890986690591667,-0.4866187219654954,0.297192872050946,1.1408549560546888,35.29414403905171,-13.5832261597563,0.3919057970082201,6,0.06251716613769531,0.21255874633789062,0.21724700927734375,-0.1969308853149414,1.6004467010498047,2,0.07147736534098725,1.9333279095309768,18.29261016845703,1.3448145264796851,18.19258117675781,-8.199829153702517,18.442651748657227,0.07147736534098725
139,2001-06-14,18.173826217651367,18.280107498168945,18.16132354736328,18.19258117675781,214802.0,-0.00581404023626364,-4.428845399468248,0.14285714285711193,24.90570990425934,46.68818728470166,0.13469106039196888,0.18408909310805655,0.2784308493126666,0.4096440651654234,7.760969697433426,0.11878395080566406,-0.09331527009925367,-0.19224166870117188,-0.9811658382068522,0.5966825008045085,-0.5867037534540138,0.20222041605167007,1.22131830584717,10.293695375172735,-33.686819336214086,0.39446208475284095,6,0.16879844665527344,0.31884002685546875,0.3235282897949219,-0.09064960479736328,1.6442089080810582,3,0.07671143252025892,2.8095625517570504,18.280107498168945,1.9333279095309768,18.29261016845703,1.3448145264796851,18.19258117675781,0.07671143252025892
140,2001-06-15,17.973770141601562,18.19258117675781,17.973770141601562,18.16132354736328,1151847.0,-0.011007922803592085,-1.3333197738274039,10.000203396727207,18.085137458253215,43.744296563198695,0.3171331972278679,0.4023098420604754,0.46295778134949117,0.6383500140728557,7.250999085386741,0.21881103515624645,-0.110850014832792,-0.3907347679138198,-1.182788256911273,0.40131872108363353,-0.7867615124125464,0.005291976584906877,1.3960728097863786,0.0,-37.79571522950462,0.3960267444987266,6,0.2907066345214844,0.5188961029052734,0.5063924789428711,0.1094064712524414,1.9005317687988281,4,0.08869571086202988,-4.428845399468248,18.173826217651367,2.8095625517570504,18.280107498168945,1.9333279095309768,18.29261016845703,0.08869571086202988
141,2001-06-18,18.16132354736328,18.25510025024414,18.067546844482425,18.067546844482425,436935.0,0.010434839451274325,-3.0000000000002274,-0.49999999999998107,32.79355927262681,41.78498524624216,0.1207123666493608,0.27307120133927754,0.2417817058387257,0.46465669664996767,6.592945460212913,0.2813301086425781,-0.10435411134868033,-0.2313142776489272,-0.9449188428781667,0.48229028758031234,-0.588116560263547,0.12548800496569257,1.1526764916332048,42.85739191073885,6.5432741755522414,0.35680228261461944,6,0.10315322875976562,0.3313426971435547,0.31883907318115234,-0.07814693450927734,0.9065036773681641,0,0.08433731396829414,-1.3333197738274039,17.973770141601562,-4.428845399468248,18.173826217651367,2.8095625517570504,18.280107498168945,0.08433731396829414
142,2001-06-19,18.348876953125,18.505168914794922,18.13006591796875,18.13006591796875,1409418.0,0.010327078049823468,-2.4285564853556485,2.33331977382753,48.051984071953584,41.66432689110089,-0.06921975944692704,0.13425349284679555,0.022091790674846123,0.28390941223967303,5.698947572895078,0.3751029968261719,-0.0813552840220062,-0.07033090591430735,-0.7314040967109214,0.5907422848823067,-0.4008675013126144,0.2602056894839997,0.9115138899756907,70.58857311041399,29.667561182497053,0.33053659539830627,6,-0.08440017700195312,0.14378929138183594,0.1312856674194336,-0.2657003402709961,0.5564041137695312,1,0.08177163720611524,-3.0000000000002274,18.16132354736328,-1.3333197738274039,17.973770141601562,-4.428845399468248,18.173826217651367,0.08177163720611524
143,2001-06-20,18.874021530151367,18.874021530151367,18.323869705200195,18.505168914794922,699812.0,0.028619984665433584,1.9830441864674095,1.685713040446304,67.01023361923711,42.864979328625395,-0.5612603447047277,-0.3564836435257135,-0.5095953589129287,-0.24078940038227614,5.82104092524823,0.5501518249511719,-0.042622184028672905,0.42136688232421804,-0.26142426601373003,1.1041580306621661,0.079971308155244,0.7627624564931921,0.334904484889357,100.0,54.34399252425951,0.3413955741689734,6,-0.45012569427490234,-0.38135528564453125,-0.4860725402832031,-0.7908449172973633,-0.11878204345703125,2,0.04339187925569221,-2.4285564853556485,18.348876953125,-3.0000000000002274,18.16132354736328,-1.3333197738274039,17.973770141601562,0.04339187925569221
144,2001-06-21,18.755239486694336,19.00530815124512,18.64270782470703,18.91153335571289,1035446.0,-0.006293414642304818,1.1091011965185906,-0.42372986529461953,62.046178367999076,42.65705039803039,-0.43752482819626337,-0.28947132214785043,-0.38496457443308074,-0.12324599971000083,5.52833595493589,0.3626003265380895,-0.035444249870153044,0.32602882385253906,-0.2721923049471009,0.924249952652179,0.02691825945272086,0.6251393882523573,0.40428029340882077,75.75768782022928,26.678131068480056,0.29911056439981976,6,-0.2657003402709961,-0.2625732421875,-0.4454374313354492,-0.672062873840332,0.3125877380371094,3,0.06000001830543167,1.9830441864674095,18.874021530151367,-2.4285564853556485,18.348876953125,-3.0000000000002274,18.16132354736328,0.06000001830543167
145,2001-06-22,18.78024673461914,18.855266571044922,18.69272232055664,18.755239486694336,436929.0,0.0013333472996996942,-1.1666560732218902,-0.1600014644325934,62.540695247749,43.370188801676704,-0.45774495397294857,-0.3501568485767308,-0.40371190655937994,-0.14895975499227632,5.1819523044052085,0.16254425048828125,-0.017795555642717176,0.36228914260864187,-0.19753805638039523,0.922116341597679,0.0823755431141251,0.6422027421031586,0.331843059943953,76.00013830780364,23.712450723840618,0.2799135994945179,6,-0.2907075881958008,-0.2875804901123047,-0.4782595634460449,-0.6970701217651367,-0.025007247924804688,4,0.05525957170734319,1.1091011965185906,18.755239486694336,1.9830441864674095,18.874021530151367,-2.4285564853556485,18.348876953125,0.05525957170734319
146,2001-06-25,18.755239486694336,18.90528106689453,18.567686080932614,18.755239486694336,446520.0,-0.0013315718519665287,1.2500095341003223,0.0,61.363613851088175,44.45763749090783,-0.38502020327724296,-0.37126540052447154,-0.3726062633387244,-0.12720733917949545,4.751200066267803,0.3375949859619176,-0.04086268286614114,0.35447416305542134,-0.13382990267820816,0.8427782287890508,0.11032213018860659,0.5986261959222361,0.31131752175029703,71.4286336921059,17.84826795346352,0.24415203286681453,6,-0.2657003402709961,-0.2625732421875,-0.4845108985900879,-0.672062873840332,0.0,0,0.059666656056296175,-1.1666560732218902,18.78024673461914,1.1091011965185906,18.755239486694336,1.9830441864674095,18.874021530151367,0.059666656056296175
147,2001-06-26,19.21786880493164,19.380413055419922,18.755239486694336,18.755239486694336,844333.0,0.024666670802338198,-1.7026975770044237,100.0,69.7612689164036,49.61759785661888,-0.785167907821041,-0.8353644081029366,-0.8232325358952721,-0.5886375565277717,5.197098775703244,0.6251735687255859,-0.07988532867346976,0.7908461570739753,0.19238772383494407,1.3893045903130066,0.4916169404544597,1.090075373693491,-1.2440986633300781,84.61546793565287,31.815581357647034,0.2992292166195151,6,-0.5407772064208984,-0.6814413070678711,-0.9612064361572266,-1.1346921920776367,-0.3563499450683594,1,-0.007807399546909788,1.2500095341003223,18.755239486694336,-1.1666560732218902,18.78024673461914,1.1091011965185906,18.755239486694336,-0.007807399546909788
148,2001-06-27,19.69300079345703,19.805532455444336,19.13034439086914,19.13034439086914,583005.0,0.024723448439998963,-1.4000013559597821,1.2162143219364174,73.4883664829266,55.01567080980413,-1.1608835722893467,-1.2744056825172834,-1.2908716048613016,-1.0610930854314624,6.1469683103902755,0.6751880645751953,-0.05694187380125726,1.201585197448729,0.37817544244346024,2.024994952453998,0.7898803199460964,1.6132900749513617,-1.6910977935791003,90.90907690126785,41.77368455201915,0.41170487750263407,6,-0.803349494934082,-0.8627405166625977,-1.4363384246826172,-1.6098241806030273,-1.0627975463867188,2,-0.03999998450333775,-1.7026975770044237,19.21786880493164,1.2500095341003223,18.755239486694336,-1.1666560732218902,18.78024673461914,-0.03999998450333775
149,2001-06-28,19.774274826049805,19.843042373657227,19.53670883178711,19.843042373657227,275914.0,0.004127051709649887,7.9092472402507354,-0.12221943497155874,74.14965609896817,61.24506176988357,-1.107751291762895,-1.3028281059842826,-1.3675847271930337,-1.1376935658145229,6.762150678961692,0.3063335418701172,-0.015846244514314378,1.2069005012512193,0.21270624840120433,2.2010947541012342,0.7098033748262118,1.7039976276762268,-1.7002266479492185,94.60797363060718,45.214835396562194,0.49709712642500703,6,-0.8189802169799805,-0.8971271514892578,-1.5176124572753906,-1.6910982131958008,-1.1440715789794922,3,-0.05153338609479796,-1.4000013559597821,19.69300079345703,-1.7026975770044237,19.21786880493164,1.2500095341003223,18.755239486694336,-0.05153338609479796
150,2001-06-29,19.75551986694336,19.88055419921875,19.411672592163086,19.88055419921875,753352.0,-0.0009484524348644108,6.500045763797785,1.818217118766295,80.94061462107634,66.59473458637797,-0.9048284018400885,-1.2325416902372126,-1.3252461408079306,-1.1128293202839359,7.365593257680167,0.46888160705566406,0.09744968110500096,1.1153126716613784,-0.001874037020240138,2.232499380342997,0.5567193173205709,1.6739060260021859,-1.5753320371093764,90.47624582135373,35.17949614895868,0.5585933543408088,6,-0.7502098083496094,-0.8596162796020508,-1.2800464630126953,-1.6723432540893555,-1.9380435943603516,4,-0.0348101516357775,7.9092472402507354,19.774274826049805,-1.4000013559597821,19.69300079345703,-1.7026975770044237,19.21786880493164,-0.0348101516357775
151,2001-07-02,19.505449295043945,19.843042373657227,19.380413055419922,19.843042373657227,401270.0,-0.012658263289636484,1.7407512034170263,2.7000030509198525,72.66354590576557,69.32935256791262,-0.4962261926248672,-0.9354003132857649,-1.057034706166199,-0.8590398387984415,7.973005310635317,0.4626293182373047,0.21573686842043216,0.8049127578735344,-0.3637877571783861,1.973613272925455,0.22056250034757596,1.389263015399493,-1.1892321556591803,66.66666666666666,8.831210203875195,0.5843502575259595,7,-0.40323734283447266,-0.6095457077026367,-1.0143461227416992,-1.4222726821899414,-1.6567134857177734,0,-0.03846154974447202,6.500045763797785,19.75551986694336,7.9092472402507354,19.774274826049805,-1.4000013559597821,19.69300079345703,-0.03846154974447202
152,2001-07-03,19.56796646118164,19.69300079345703,19.499197006225586,19.69300079345703,619601.0,0.003205112847801894,2.100009152759557,0.37036995186331895,73.62382223590619,70.06419574754251,-0.4108333614012807,-0.9480484967970568,-1.1164339785804742,-0.9217291527532119,8.85300789596849,0.1938037872314453,0.3811504218014896,0.8049124717712388,-0.41038287714868815,2.020207820691166,0.19726479731127355,1.412560146231204,-1.1266023570101567,58.333290959661966,-2.256269684246732,0.6076476744599641,7,-0.34384632110595703,-0.672062873840332,-1.0768632888793945,-1.4847898483276367,-1.5316791534423864,1,-0.04153354290030953,1.7407512034170263,19.505449295043945,6.500045763797785,19.75551986694336,7.9092472402507354,19.774274826049805,-0.04153354290030953
153,2001-07-04,19.69300079345703,19.818035125732425,19.205364227294922,19.65549087524414,793115.0,0.006389745839120886,3.2608937880535627,-0.2999969490801477,77.67654423430955,71.80090306602145,-0.45536491482701535,-1.0143011451463018,-1.2279652860012895,-1.0613833486838544,9.507688861063553,0.6126708984375036,0.5124133659036794,0.8596146583557136,-0.40147158120884896,2.120700897920276,0.22907153857343232,1.4901577781379949,-1.1365014816817656,72.22212805866765,5.052760678845587,0.630543119782281,7,-0.46888065338134766,-0.7970972061157227,-1.2018976211547852,-1.6098241806030273,-1.575439453125,2,-0.04222220586463432,2.100009152759557,19.56796646118164,1.7407512034170263,19.505449295043945,6.500045763797785,19.75551986694336,-0.04222220586463432
154,2001-07-05,19.56796646118164,19.91181182861328,19.53670883178711,19.91181182861328,427794.0,-0.006349176216807639,1.1818121304236884,-9.166785314756432,79.85951539886138,73.72521641614505,-0.22676861590769803,-0.8428678669507725,-1.1014857961360818,-0.9428603234349069,10.26291418958115,0.3751029968261719,0.6088361250662331,0.6776893615722663,-0.6091985899276047,1.9645773130721373,0.03424538582233083,1.3211333373222018,-0.9055427584108955,51.327548314982906,-23.332902548180428,0.6434439757499355,7,-0.3282175064086914,-0.6564340591430664,-1.0768632888793945,-1.4847898483276367,-1.5941963195800781,3,-0.04792338621244241,3.2608937880535627,19.69300079345703,2.100009152759557,19.56796646118164,1.7407512034170263,19.505449295043945,-0.04792338621244241
155,2001-07-06,19.586721420288086,19.75551986694336,19.43667984008789,19.442930221557614,244336.0,0.0009584521285668224,-3.0800566254179786,-0.41818565073167435,78.50002097499399,75.62926165213459,-0.13309050991865945,-0.8132110895353932,-1.1167340046947132,-0.963292162019286,11.061117078014876,0.31884002685546875,0.6319917965745709,0.6392408370971694,-0.6654554828794126,1.9439371570737514,-0.013107322891119821,1.2915889970854586,-0.7993589049330865,53.98237495342646,-23.680578256163486,0.6523481599882908,7,-0.25319576263427734,-0.6439304351806641,-1.09405517578125,-1.503544807434082,-1.7692451477050781,4,-0.048835032300352466,1.1818121304236884,19.56796646118164,3.2608937880535627,19.69300079345703,2.100009152759557,19.56796646118164,-0.048835032300352466
156,2001-07-09,19.54295921325684,19.70550537109375,19.47418975830078,19.47418975830078,631741.0,-0.002234279341202905,-5.727277770073499,0.4782591393855915,75.33157400236477,76.2481844394636,0.0381749929886972,-0.69892926967999,-1.069699705391482,-0.9252715851383932,11.53238057590544,0.23131561279296875,0.6784170683728732,0.5279597282409689,-0.7517729706516505,1.8076924271335884,-0.11190662120533901,1.1678260776872769,-0.6431517665760111,47.78768946655126,-29.499043113615386,0.6398663494463096,7,-0.021881103515628553,-0.6001682281494176,-1.0284123420715368,-1.4597826004028356,-1.8192577362060582,0,-0.08829179459696979,-3.0800566254179786,19.586721420288086,1.1818121304236884,19.56796646118164,3.2608937880535627,19.69300079345703,-0.08829179459696979
157,2001-07-10,19.411672592163086,19.630483627319336,19.26163101196289,19.630483627319336,570650.0,-0.006717847571656166,2.371426080892608,-3.1818055748160887,63.69429907831505,75.1599547278401,0.22332918281932734,-0.5054198338082827,-0.936599090578845,-0.7990509630936522,11.831992111746137,0.3688526153564453,0.724592550505939,0.3407199859619148,-0.9033851163648912,1.5848250882887207,-0.2813325652014882,0.9627725371253177,-0.41066470728901194,29.203633005923614,-43.342444545052054,0.6220525511634037,7,0.14691543579101562,-0.46888160705566406,-0.8330450057983398,-0.8127269744873047,-1.6692161560058594,1,-0.08051530724188627,-5.727277770073499,19.54295921325684,-3.0800566254179786,19.586721420288086,1.1818121304236884,19.56796646118164,-0.08051530724188627
158,2001-07-11,19.586721420288086,19.586721420288086,19.374162673950195,19.374162673950195,509580.0,0.009017709694715936,1.0,-0.9714260808926081,70.58822973792437,74.76424068772413,0.03533507211453113,-0.6087735238828174,-1.0855926605473734,-0.9791975722389807,12.021053262081477,0.21255874633789062,0.7866928361852388,0.45043811798095845,-0.7554472426680796,1.6563234786299965,-0.1525045623435588,1.0533807983054757,-0.49463314104009015,50.0,-21.225256893045895,0.6029426803245183,7,-0.028133392333984375,-0.6439304351806641,-0.9940276145935059,-0.9877758026123047,-2.175607681274414,2,-0.07915740869949162,2.371426080892608,19.411672592163086,-5.727277770073499,19.54295921325684,-3.0800566254179786,19.586721420288086,-0.07915740869949162
159,2001-07-12,19.56796646118164,19.69300079345703,19.380413055419922,19.442930221557614,337024.0,-0.0009575343777044054,-1.4999961863792721,0.588243211715528,69.56521739130434,73.5003076621939,0.024303359461804064,-0.5061693965026066,-1.0283705722627694,-0.9666994278943051,12.311918612573596,0.3125877380371094,0.7884279513979493,0.36197614669799805,-0.7684735075082685,1.4924258009042646,-0.20324868040513522,0.9272009738011313,-0.3939058269971163,62.025179578280685,-8.240991444805616,0.5652248271031342,7,-0.009378433227539062,-0.6251754760742188,-0.9752726554870605,-0.9690208435058594,-2.23187255859375,3,-0.07412140263664502,1.0,19.586721420288086,2.371426080892608,19.411672592163086,-5.727277770073499,19.54295921325684,-0.07412140263664502
160,2001-07-13,19.56796646118164,19.56796646118164,19.56796646118164,19.56796646118164,0.0,0.0,1.0,0.0,70.44026122671404,73.25327603118818,-0.005698122081842172,-0.4011812666694574,-0.9891103342111478,-0.9685277538454358,12.25917505472128,0.0,0.7339807180035507,0.28226633071899343,-0.6970664259501014,1.2615990873880882,-0.20740004761555397,0.7719327090535408,-0.32013070755424167,69.01399977655359,-1.05947585834042,0.4896663783345475,7,-0.009378433227539062,-0.6251754760742188,-1.0159087181091309,-0.9690208435058594,-2.1693572998046875,4,-0.08146969807734483,-1.4999961863792721,19.56796646118164,1.0,19.586721420288086,2.371426080892608,19.411672592163086,-0.08146969807734483
161,2001-07-16,19.69300079345703,19.818035125732425,19.56796646118164,19.56796646118164,345353.0,0.006389745839120886,-3.000000000000057,100.0,64.39393239001706,72.22773271497827,-0.11323875508225001,-0.42750080954956005,-1.0726220575093883,-1.096179251617226,12.564193192549283,0.2500686645507848,0.6690054162214025,0.33071680068969656,-0.507835767978797,1.1692693693581901,-0.08855948364454846,0.7499930850239416,-0.3787674323310455,77.52814381110346,8.910201379129006,0.4192762843342459,7,-0.1344127655029297,-0.7502098083496094,-1.1862683296203613,-1.09405517578125,-2.1881103515625036,0,-0.09523812752280814,1.0,19.56796646118164,-1.4999961863792721,19.56796646118164,1.0,19.586721420288086,-0.09523812752280814
162,2001-07-17,19.849294662475586,19.849294662475586,19.53670883178711,19.53670883178711,386344.0,0.007936518698078876,1.0,2.5,55.868556032846676,69.80462291481575,-0.2519217966578502,-0.49078654355727735,-1.1907673947864197,-1.256204456668371,13.485333754802568,0.31258583068847656,0.5912702436702517,0.4119897842407241,-0.3043874096693635,1.1283669781508117,0.05380118728568206,0.7701783811957661,-0.4753034546008692,100.0,32.788897720582696,0.35818859695504335,7,-0.2625732421875,-0.9065036773681641,-1.4363384246826172,-1.2503490447998047,-2.31939697265625,1,-0.10708658527011372,-3.000000000000057,19.69300079345703,1.0,19.56796646118164,-1.4999961863792721,19.56796646118164,-0.10708658527011372
163,2001-07-18,19.69300079345703,19.724260330200195,19.442930221557614,19.69300079345703,917812.0,-0.007874026340796036,7.9998169503936705,0.0,47.11105988596379,66.1659056356049,-0.10686603264118233,-0.2845815387571271,-0.9973546023551094,-1.0991982168176655,13.994987459704355,0.4063644409179723,0.5478843761600913,0.21474695205688477,-0.45838215387196257,0.8878760579857321,-0.12181760090754068,0.5513115050213102,-0.26522752350845735,66.66666666666666,2.8004173765769806,0.33656455296442367,7,-0.13753795623779297,-0.7502098083496094,-1.3300585746765137,-1.09405517578125,-2.0943355560302734,2,-0.09904759451123724,1.0,19.849294662475586,-3.000000000000057,19.69300079345703,1.0,19.56796646118164,-0.09904759451123724
164,2001-07-19,19.88055419921875,19.88055419921875,19.69925308227539,19.75551986694336,315737.0,0.009523861179350224,1.9000213564389663,100.0,53.96823667286534,63.44015182425727,-0.27425690986502715,-0.40423174119343486,-1.1629832586640845,-1.2618824026660533,14.41505230788716,0.18755340576171875,0.49871375961008724,0.34603462219238423,-0.25711804742386946,0.9491872918086379,0.04445828738425561,0.6476109570005129,-0.43762397766113637,100.0,37.86804294617427,0.3015763348081272,7,-0.3094615936279297,-0.9377632141113281,-1.4629087448120117,-1.2816085815429688,-2.3006439208984375,3,-0.12421386423433411,7.9998169503936705,19.69300079345703,1.0,19.849294662475586,-3.000000000000057,19.69300079345703,-0.12421386423433411
165,2001-07-20,19.818035125732425,19.96807861328125,19.818035125732425,19.943071365356445,213018.0,-0.0031447349434947647,-1.4000000000000796,-1.0000152545992333,61.26120554714969,61.876777551455596,-0.1960970877817516,-0.2740272770615455,-1.0788138719823799,-1.1747050086218138,14.93036433046987,0.15004348754882457,0.4222731935636652,0.2316261291503956,-0.26797807987031774,0.7312303381711089,-0.018175975359962848,0.48142823366075405,-0.3751049041748118,71.42836388466249,9.462296873894175,0.24980210451035706,7,-0.20318031311035512,-0.8471107482910192,-1.4003896713256871,-1.2190895080566442,-2.1568508148193395,4,-0.12523649329503383,1.9000213564389663,19.88055419921875,7.9998169503936705,19.69300079345703,1.0,19.849294662475586,-0.12523649329503383
166,2001-07-23,19.87430191040039,19.905561447143555,19.774274826049805,19.905561447143555,241785.0,0.002839170700374094,7.399780340472268,0.2500038135916477,61.085955360199726,61.58696158277611,-0.223973320824026,-0.255244634390408,-1.121399633788684,-1.2181139235582137,15.721491832987361,0.13128662109375,0.3493910347124043,0.23193979263305664,-0.09734820391661003,0.5612277891827233,0.0672957943582233,0.39658379090789,-0.3683538818359402,82.14281822837417,18.902731067979587,0.1646439982748333,7,-0.20318126678466797,-0.8564891815185547,-1.4957304000854492,-1.2753562927246094,-2.494447708129883,0,-0.12456753249420482,-1.4000000000000796,19.818035125732425,1.9000213564389663,19.88055419921875,7.9998169503936705,19.69300079345703,-0.12456753249420482
167,2001-07-24,19.067827224731445,19.86804962158203,18.9615478515625,19.86804962158203,609578.0,-0.04057876796401638,1.2656245903319532,25.599304411495517,34.84852266959548,57.61588301962846,0.5907179138377323,0.5685635115515097,-0.3109377794038295,-0.42180760607030265,15.448838975491185,0.9127540588378906,0.2629045606975957,-0.5670328140258789,-0.9408651502337868,-0.193200477817971,-0.7539489821298311,-0.38011664592192673,0.9002513885498047,10.558979140137044,-49.41567194224302,0.18691616810395315,7,0.3969860076904297,-0.018754959106445312,-0.6892557144165039,-0.46888160705566406,-1.6879730224609375,1,-0.0819672196740775,7.399780340472268,19.87430191040039,-1.4000000000000796,19.818035125732425,1.9000213564389663,19.88055419921875,-0.0819672196740775
168,2001-07-25,18.90528106689453,19.224119186401367,18.880273818969727,18.94279289245605,535527.0,-0.008524629257500749,-6.856959184118198,0.04687675039983157,34.22620615010791,53.689326215051075,0.7224050339528247,0.7052272182158461,-0.13149833847016268,-0.2669844573342175,14.541256063241303,0.3438453674316406,0.18569275987851697,-0.6901929855346687,-1.1847306078640543,-0.1956553632052831,-0.9374617966993632,-0.4429241743699741,1.0426669311523433,2.2988727440415344,-56.34186800986576,0.24726881116469326,7,0.518895149230957,0.2406930923461914,-0.5267095565795898,-0.30633544921875,-1.7129783630371094,2,-0.07275127897906053,1.2656245903319532,19.067827224731445,7.399780340472268,19.87430191040039,-1.4000000000000796,19.818035125732425,-0.07275127897906053
169,2001-07-26,18.755239486694336,19.18660926818848,18.630203247070312,18.94279289245605,344369.0,-0.007936490320841427,-1.5428387130516807,4.9998474602129175,31.3725808574314,49.34847284068634,0.8325936186929255,0.8168934031653379,0.0320258464996499,-0.12711412277940326,13.710466580317448,0.5564060211181676,0.15211943185095222,-0.7892827987670898,-1.4020930969124592,-0.17647250062172049,-1.0956879478397745,-0.48287764969440516,1.150001544189454,9.345880997730358,-47.8234505027437,0.3064051490726846,7,0.5439014434814453,0.5126428604125977,-0.29695844650268555,-0.1562938690185547,-1.4566574096679688,3,-0.061666727854266745,-6.856959184118198,18.90528106689453,1.2656245903319532,19.067827224731445,7.399780340472268,19.87430191040039,-0.061666727854266745
170,2001-07-27,19.067827224731445,19.067827224731445,18.69272232055664,18.974050521850586,562100.0,0.016666688700982535,6.999959321482325,-0.5000000000000094,40.50002745811105,46.69359451491901,0.49349680516691663,0.4744701887291889,-0.25208408652345327,-0.44366667527933856,13.159223175798232,0.3751049041748047,0.09187518164281983,-0.4423104286193862,-1.08186131301321,0.1972404557744376,-0.7620858708162963,-0.12253498642247607,0.760911539123537,34.31380906446523,-23.049077045220784,0.3197754421969116,7,0.23131370544433594,0.20005512237548828,-0.5767245292663574,-0.5782871246337891,-2.294391632080078,4,-0.0780328523472914,-1.5428387130516807,18.755239486694336,-6.856959184118198,18.90528106689453,1.2656245903319532,19.067827224731445,-0.0780328523472914
171,2001-07-30,18.755239486694336,19.19286155700684,18.698974609375,19.19286155700684,536822.0,-0.01639346394075125,1.2571391213388918,-4.666639547654921,37.76226014157884,44.681783860333695,0.7365279019226314,0.7673128735216643,0.09903665513369475,-0.13221004450614515,12.528638383938512,0.4938869476318395,0.023953248792501824,-0.7173876762390137,-1.4406229307801226,0.005847578302095258,-1.0790053035095681,-0.3557700489684592,1.0015871461535646,10.101111268621299,-48.724255075578995,0.36161762727055535,7,0.5439014434814453,0.5126428604125977,-0.26413679122924805,-0.2656993865966797,-1.7192306518554688,0,-0.05833330875659648,6.999959321482325,19.067827224731445,-1.5428387130516807,18.755239486694336,-6.856959184118198,18.90528106689453,-0.05833330875659648
172,2001-07-31,18.755239486694336,18.84276390075684,18.636455535888672,18.81775665283203,315268.0,0.0,2.666672316479772,0.14285652022315087,33.416491296944656,43.16016512822045,0.6314158155537974,0.7413109126544981,0.1313101129285137,-0.13844357066693647,11.913116823471642,0.20630836486816762,-0.05053702358878098,-0.6767513275146477,-1.4657691177455625,0.11226646271626706,-1.0712602226301051,-0.28224243239919033,0.933989743006908,21.05285131172864,-37.28240564223253,0.39450889511545684,7,0.5439014434814453,0.5439014434814453,-0.26413679122924805,-0.2656993865966797,-0.65643310546875,1,-0.07333338960558611,1.2571391213388918,18.755239486694336,6.999959321482325,19.067827224731445,-1.5428387130516807,18.755239486694336,-0.07333338960558611
173,2001-08-01,18.86151885986328,18.986553192138672,18.66146278381348,18.66146278381348,463184.0,0.00566664975109199,-2.2499928494475805,-3.200018305519057,36.38555740324965,41.206534098263155,0.4411821868323962,0.6003239886661689,0.04670885805096958,-0.25040174461518916,11.893046720482637,0.32509040832519176,-0.11646795875837768,-0.528897857666017,-1.3470925365089208,0.2892968211768867,-0.9379951970874671,-0.11980051824456694,0.7641688108801077,41.111205274665416,-16.06507445301788,0.40909733942145116,8,0.4376220703125,0.4376220703125,-0.2547593116760254,-0.371978759765625,-0.7314529418945312,2,-0.07855489627326406,2.666672316479772,18.755239486694336,1.2571391213388918,18.755239486694336,6.999959321482325,19.067827224731445,-0.07855489627326406
174,2001-08-02,18.630203247070312,18.974050521850586,18.630203247070312,18.974050521850586,271828.0,-0.012263891074286715,1.0,-1.7187544690953427,33.40708591793614,38.11163191723943,0.5324794077343569,0.7987340577427915,0.26461011796502376,-0.026267505137916203,11.71197231246624,0.34384727478027344,-0.18682739382445845,-0.7133253097534187,-1.5937896186294722,0.16713899912263486,-1.1535574641914472,-0.27309315531539013,0.9357553582526918,0.0,-53.37885033571426,0.4402321544380271,8,0.6376791000366211,0.6689376831054688,0.2297525405883789,0.025008201599121094,-0.5313968658447266,3,-0.07718115171067752,-2.2499928494475805,18.86151885986328,2.666672316479772,18.755239486694336,1.2571391213388918,18.755239486694336,-0.07718115171067752
175,2001-08-03,18.630203247070312,18.81775665283203,18.630203247070312,18.81775665283203,412473.0,0.0,1.0,0.5454555540146998,30.324101538444097,34.69364815926658,0.38695893749288857,0.7624933152666529,0.2579732030758244,-0.036017322169982435,11.783988139175202,0.18755340576171875,-0.23802821648022388,-0.6654994010925286,-1.59300046071818,0.26200165853312285,-1.129249930905356,-0.2017488712797011,0.8796100367575299,0.0,-48.24528934362882,0.463750529812826,8,0.6189231872558594,0.6689376831054688,0.28601789474487305,0.043763160705566406,-0.6189231872558594,4,-0.07147647035216054,1.0,18.630203247070312,-2.2499928494475805,18.86151885986328,2.666672316479772,18.755239486694336,-0.07147647035216054
176,2001-08-06,17.817476272583008,18.74273681640625,17.536148071289062,18.74273681640625,1071009.0,-0.04362416038671557,1.6081059074052315,4.933317739901558,19.739326961098385,33.01484863610023,0.9803354091195864,1.5171062442231147,1.0514592994670622,0.77660913408765,12.593868621650216,1.2065887451171875,-0.34517575190567484,-1.3919522285461419,-2.5215892791240258,-0.262315177968258,-1.9567707538350838,-0.8271337032571999,1.6395604090393832,19.396525649961205,-21.38086243269909,0.5648185252889418,8,0.562657356262207,0.9346370697021484,1.1331305503845215,0.8752460479736328,-0.5063896179199219,0,-0.058596440032204766,1.0,18.630203247070312,1.0,18.630203247070312,-2.2499928494475805,18.86151885986328,-0.058596440032204766
177,2001-08-07,17.848735809326172,17.94251251220703,17.379854202270508,17.94251251220703,1257566.0,0.0017544312261139616,10.999959321482326,0.10135167170683339,21.470073445840853,31.59750055784834,0.8470370543651882,1.4363965662453353,1.0140257012453198,0.7484244939833573,14.087842757806515,0.5626583099365234,-0.471562937415694,-1.2825458526611335,-2.559863990792138,-0.005227714530128935,-1.921204921726634,-0.643886783595633,1.454629783469553,29.182915406832837,-7.975976765081324,0.6386590690655015,8,0.4376220703125,0.825230598449707,1.1503219604492188,0.8439865112304688,-0.7189502716064453,1,-0.04553414780573117,1.6081059074052315,17.817476272583008,1.0,18.630203247070312,1.0,18.630203247070312,-0.04553414780573117
178,2001-08-08,18.036287307739254,18.086301803588867,17.892498016357422,17.967519760131836,516396.0,0.010507830942014573,1.2963004813668106,-0.7333116381238689,21.47002710404503,30.497216807472075,0.5847481646796879,1.1876249722414087,0.8316232075282954,0.5725564143339312,15.507409877684648,0.2375659942626953,-0.6115035824631789,-1.0174726486206076,-2.364689482574299,0.3297441853330838,-1.691081065597455,-0.3438642316437601,1.0747271460039478,41.17642836119803,11.472189360801156,0.6736084169768458,8,0.2500705718994176,0.6376791000366246,1.0237245559692418,0.6564350128173864,-1.1565723419189418,2,0.003466293945068477,10.999959321482326,17.848735809326172,1.6081059074052315,17.817476272583008,1.0,18.630203247070312,0.003466293945068477
179,2001-08-09,18.11756134033203,18.29886245727539,17.98627471923828,18.005029678344727,760473.0,0.004506139828339473,-3.166681497489354,1.636406501359157,23.84620168574058,28.646791721653134,0.4509267396638563,1.0457341876357518,0.7613857809379141,0.506052584865305,16.522229208550552,0.3125877380371094,-0.6415273481007091,-0.8636783599853501,-2.2499337065056153,0.522576986534915,-1.5568060332454827,-0.17055068672521756,0.8203370882639014,51.304393964516656,25.767674680977564,0.6931276732601334,8,0.16879653930664062,0.5564050674438477,0.9424505233764648,0.5751609802246094,-1.7379856109619176,3,0.0006901909921441796,1.2963004813668106,18.036287307739254,10.999959321482326,17.848735809326172,1.6081059074052315,17.817476272583008,0.0006901909921441796
180,2001-08-10,17.973770141601562,18.19258117675781,17.911252975463867,18.19258117675781,404454.0,-0.007936564752253461,1.5714260808926592,-1.9444397362666848,21.535597856826996,26.843829245569594,0.4729401430238198,1.1214666633578503,0.9133594677087231,0.6614322304823546,17.6356073543484,0.28132820129394176,-0.6654770716615452,-0.9277597427368178,-2.3547010414149483,0.49918155594131264,-1.641230392075883,-0.2142890933977526,0.808323864361828,43.577923232051816,24.160447013457492,0.7134706493390653,8,0.20943355560302734,0.7001962661743164,1.1018705368041992,0.7345809936523438,-2.0318174362182617,4,0.006956595006999633,-3.166681497489354,18.11756134033203,1.2963004813668106,18.036287307739254,10.999959321482326,17.848735809326172,0.006956595006999633
181,2001-08-13,17.817476272583008,18.13006591796875,17.542400360107422,18.13006591796875,506618.0,-0.008695664169911743,2.759980962492449,1.4285826359832867,26.74419264662059,26.10246272886692,0.5388937268828471,1.191115695283763,1.0761883815322726,0.819040209233485,18.40013569667567,0.5876655578613281,-0.6756713249796462,-0.9902773857116713,-2.4444643282770784,0.4639095568537357,-1.7173708569943749,-0.2631839144289678,0.8243937530110941,47.61894878846054,25.96224688901554,0.7270934712827035,8,0.36572742462158203,0.8564901351928711,1.3206820487976074,0.8940010070800781,-0.9502639770507812,0,0.01087717386382403,1.5714260808926592,17.973770141601562,-3.166681497489354,18.11756134033203,1.2963004813668106,18.036287307739254,0.01087717386382403
182,2001-08-14,17.72370147705078,17.973770141601562,17.642427444458008,17.879995346069336,179797.0,-0.005263079579711505,-1.0784135435049202,0.4999969491173797,27.446328868384484,25.109215113881902,0.5263033970081992,1.1778715238964281,1.1749386681277016,0.9081069296192581,19.132896533233133,0.3313426971435547,-0.7397916107395766,-0.977772521972657,-2.4221144812220707,0.4665694372767568,-1.6999435015973638,-0.2556015423479501,0.7919669662109605,23.966979657290395,-0.13264203799235474,0.7221709796247063,8,0.4532508850097656,0.9502649307250977,1.5082330703735352,0.9877758026123047,0.40636444091796875,1,-0.023280397885394488,2.759980962492449,17.817476272583008,1.5714260808926592,17.973770141601562,-3.166681497489354,18.11756134033203,-0.023280397885394488
183,2001-08-15,17.742456436157227,17.817476272583008,17.661184310913086,17.817476272583008,42756.0,0.001058185229012576,3.166683616393776,0.47999218969283525,29.64825699944501,24.691567456271777,0.371145863921555,1.059832291106158,1.1624874606744697,0.8876998503530409,20.206618847343805,0.15629196166992188,-0.776080418755086,-0.8614903450012221,-2.287227139913835,0.5642464499113906,-1.5743587424575267,-0.14862194754491753,0.6596305830053915,26.44627890792831,0.4605630704028165,0.7128683974563064,8,0.35634899139404297,0.9315099716186523,1.5082330703735352,0.9690208435058594,0.0,2,-0.03453134579431416,-1.0784135435049202,17.72370147705078,2.759980962492449,17.817476272583008,1.5714260808926592,17.973770141601562,-0.03453134579431416
184,2001-08-16,17.411113739013672,17.930009841918945,17.254819869995114,17.930009841918945,368597.0,-0.018675130940060458,1.602409107115959,6.916785314756432,16.957618317590615,23.20640265395473,0.5714713660145208,1.2613552978761504,1.4917781802543075,1.226427373305615,21.161940399939088,0.6751899719238317,-0.8160432550878518,-1.0693610191345222,-2.4567981146840268,0.31807607641498237,-1.7630795669092727,-0.3756424713597717,0.8887499984597369,16.666700565638617,-7.9241254216000065,0.6937185477747522,8,0.5876646041870117,1.2003355026245117,1.8395757675170898,1.300363540649414,0.40636253356933594,3,-0.030520665200333252,3.166683616393776,17.742456436157227,-1.0784135435049202,17.72370147705078,2.759980962492449,17.817476272583008,-0.030520665200333252
185,2001-08-17,17.33609390258789,17.692441940307614,17.33609390258789,17.504890441894528,428558.0,-0.004308732775530677,-3.2222197111798714,0.3252993004987967,18.732807143319405,23.09456711864595,0.49575048138577316,1.2025562413190265,1.563428873143227,1.3020821208233286,21.961030286971628,0.356348037719723,-0.8819863833151125,-1.0202837944030776,-2.34663226341123,0.306064674605075,-1.683458028907154,-0.3571095598990013,0.8383645707881229,9.285849708312545,-16.429881755729994,0.6631742345040764,8,0.4407472610473633,1.275355339050293,1.914595603942871,1.3753833770751953,0.5126419067382812,4,-0.055174953400257576,1.602409107115959,17.411113739013672,3.166683616393776,17.742456436157227,-1.0784135435049202,17.72370147705078,-0.055174953400257576
186,2001-08-20,17.398609161376953,17.55490493774414,17.223560333251953,17.55490493774414,390986.0,0.0036060752289608367,3.239968759152592,0.9259418291938996,20.911477056438514,23.032500853156805,0.4107670508419723,0.9961306648876906,1.5062631945111704,1.2329852389255507,23.010982768552125,0.3313446044921875,-0.9234487748033011,-0.8339838981628418,-2.018353609436854,0.35038581311117056,-1.4261687537998498,-0.24179904252583384,0.6654926795933527,23.333316383864783,-2.849457971391704,0.592184855637007,8,0.36260223388671875,1.1972103118896484,1.8520803451538086,1.3128681182861328,0.10628128051757457,0,-0.08372258049380599,-3.2222197111798714,17.33609390258789,1.602409107115959,17.411113739013672,3.166683616393776,17.742456436157227,-0.08372258049380599
187,2001-08-21,17.504890441894528,17.72995376586914,17.379854202270508,17.379854202270508,405629.0,0.006108607850879633,-4.599969491266875,-0.7999975593087735,20.91154174587011,22.970446924470703,0.28003018555343573,0.8081908072132542,1.4034520619281032,1.1143847188101255,24.467594005341958,0.3500995635986328,-0.9623150549133257,-0.6495557785034229,-1.8078459504322524,0.5087343934254065,-1.2287008644678359,-0.07041069253901,0.4415355879952081,39.8231020322202,14.887200292551782,0.5791450859644144,8,0.2563209533691442,1.0909290313720739,1.745799064636234,1.2065868377685582,-0.33759498596191406,1,-0.036428571117254394,3.239968759152592,17.398609161376953,-3.2222197111798714,17.33609390258789,1.602409107115959,17.411113739013672,-0.036428571117254394
188,2001-08-22,17.529897689819336,17.648679733276367,17.442371368408207,17.504890441894528,264943.0,0.0014285863717808933,-1.7499459748052744,0.2000000000000341,24.117682423998787,23.000611450943833,0.19627830549517,0.7113303679710299,1.3826801553749561,1.0786757271927598,25.824805317145426,0.2063083648681605,-0.8824609501747211,-0.5557793617248521,-1.6894269919294658,0.5778682684797616,-1.122603176827159,0.011044453377454744,0.31532714254111127,43.36295132335987,14.641921041393122,0.5668238151023061,8,0.17817306518554688,1.0659217834472656,1.734858512878418,1.18157958984375,-0.10628128051757812,2,0.03423683576305003,-4.599969491266875,17.504890441894528,3.239968759152592,17.398609161376953,-3.2222197111798714,17.33609390258789,0.03423683576305003
189,2001-08-23,17.598665237426758,17.717449188232422,17.548652648925778,17.548652648925778,311276.0,0.003922872159565438,-5.750162083825124,1.9999237281670459,26.495705694246823,23.551734543990477,0.051589994794323246,0.5812747418468192,1.3224606451503824,0.997201764611539,26.647259607471547,0.18755149841308594,-0.8128309793070514,-0.42918310165405416,-1.5367151102491619,0.6783489069410535,-0.982949105951608,0.1245829026434997,0.15952656505849916,74.07380902160484,39.99636125378356,0.5537660042975543,8,0.07814788818359375,0.9971542358398438,1.6504616737365723,1.1128120422363281,-0.175048828125,3,0.008170574119716223,-1.7499459748052744,17.529897689819336,-4.599969491266875,17.504890441894528,3.239968759152592,17.398609161376953,0.008170574119716223
190,2001-08-24,17.579910278320312,17.754959106445312,17.379854202270508,17.573659896850586,359787.0,-0.0010657034981584879,1.1052727360313441,0.12497616414323509,41.51785531873164,25.193252618669487,0.009611289952008661,0.5089366771337787,1.3561713413848047,1.0074044295419569,27.61562674803615,0.3751049041748047,-0.756947347095867,-0.37354221343994,-1.3824370276855866,0.6353526008057067,-0.8779896205627615,0.13090519368288156,-0.3563499450683594,67.0588573110414,29.838655943789696,0.5044474071228225,8,0.018754959106445312,1.015909194946289,1.6770315170288086,1.1315670013427734,-0.0750198364257848,4,0.013513492987257347,-5.750162083825124,17.598665237426758,-1.7499459748052744,17.529897689819336,-4.599969491266875,17.504890441894528,0.013513492987257347
191,2001-08-27,17.661184310913086,17.72370147705078,17.573659896850586,17.617420196533203,219143.0,0.0046231198741100155,-1.2857433423893303,7.001830942935612,43.534504865016984,26.980827729406432,-0.1074653606491296,0.35995111223819976,1.2850594802841897,0.9080814746044545,29.01342377044955,0.1500415802001953,-0.7149533537336374,-0.23756542205810405,-1.1798568075885782,0.7047259634723702,-0.7087111148233411,0.23358027070713305,-0.4269960021972672,75.00038136304235,35.244854395323884,0.471145692765238,8,-0.08439922332763672,0.903376579284668,1.6317052841186523,1.0784263610839844,-0.03125953674316406,0,0.01061941799096644,1.1052727360313441,17.579910278320312,-5.750162083825124,17.598665237426758,-1.7499459748052744,17.529897689819336,0.01061941799096644
192,2001-08-28,17.379854202270508,17.754959106445312,17.379854202270508,17.567407608032227,335990.0,-0.015929288981415657,-2.9999796607411624,-4.285552407932012,28.744954273489654,26.880460759855836,0.1340583681705425,0.5617592925306525,1.5674458700422846,1.1695435038205702,30.460529097658885,0.3751049041748047,-0.657704794044939,-0.4501262664794936,-1.3277643230275018,0.4275117900685146,-0.8889452947534977,-0.011307238205489512,-0.13525047760009912,0.0,-37.94095733277649,0.43881902827400376,8,0.1969308853149414,1.1659507751464844,1.9646124839782715,1.3597564697265625,0.12503623962401988,1,0.00719432039928658,-1.2857433423893303,17.661184310913086,1.1052727360313441,17.579910278320312,-5.750162083825124,17.598665237426758,0.00719432039928658
193,2001-08-29,17.379854202270508,17.504890441894528,17.286079406738278,17.504890441894528,235695.0,0.0,2.499961864083793,0.6666700565431206,24.78627352555786,27.750311338518863,0.08628828751927742,0.4691171218280772,1.5515943599464421,1.1594559590768476,32.47756170409779,0.21881103515625,-0.6299134090057699,-0.3760430335998528,-1.1282267104246237,0.37614064322491814,-0.7521348720122383,4.8804812532665665e-05,-0.12504336996460097,19.99975592690885,-15.57951207794282,0.3760918384123862,8,0.109405517578125,0.8439855575561523,1.8770885467529297,1.3597564697265625,0.12503623962401988,2,-0.012230180061586826,-2.9999796607411624,17.379854202270508,-1.2857433423893303,17.661184310913086,1.1052727360313441,17.579910278320312,-0.012230180061586826
194,2001-08-30,17.192302703857422,17.379854202270508,16.879714965820312,17.379854202270508,613447.0,-0.010791315981729221,4.333353672799015,1.4999771184501989,24.06637060592864,28.342929501030998,0.26768755065857164,0.5727885440010532,1.7246174458113437,1.3426146446413512,34.7319247117297,0.5001392364501953,-0.6050345974983955,-0.49169950485229563,-1.1624894938203312,0.1790904841157399,-0.8270944993363116,-0.15630451036827964,0.5626564025878906,35.714347977684795,1.0994806238826698,0.3353949944840171,8,0.12503433227539062,0.8439855575561523,2.0927724838256836,1.5473079681396484,0.3563499450683558,3,0.013454492363750514,2.499961864083793,17.379854202270508,-2.9999796607411624,17.379854202270508,-1.2857433423893303,17.661184310913086,0.013454492363750514
195,2001-08-31,17.298582077026367,17.442371368408207,16.835952758789062,17.192302703857422,287052.0,0.006181799785615727,2.079377224630099,-0.5666676836399508,32.188826590337115,29.59596833813084,0.17380499776283997,0.381175420186473,1.6039389096161898,1.2325158712904027,37.02242486626519,0.6064186096191442,-0.5909220949122869,-0.31883907318115234,-0.8423691497434902,0.2046910033811855,-0.5806041114623213,-0.05707403489998342,0.438872146606446,50.34016570365942,16.652681026081908,0.2617650382811687,8,-0.0031261444091796875,0.715825080871582,1.9849295616149902,1.4410285949707031,0.5814132690429688,4,0.007228010464594314,4.333353672799015,17.192302703857422,2.499961864083793,17.379854202270508,-2.9999796607411624,17.379854202270508,0.007228010464594314
196,2001-09-03,16.773435592651367,17.473630905151367,16.654651641845707,17.473630905151367,169098.0,-0.03035777626377989,1.3392880491631698,-6.588252184993091,24.834397278831844,30.03184117512659,0.6715670900469703,0.868629665111758,2.1090932850713315,1.7507504789905717,37.42071081644318,0.8189792633056605,-0.5250436602433624,-0.7917835235595696,-1.4275071133403117,-0.15605993377882754,-1.1096453184499424,-0.4739217286691968,0.9279585723876949,10.795523490235084,-23.125103775079367,0.31786179489037103,9,0.4313697814941406,1.150321006774906,2.5100760459899902,1.9661750793457031,1.3941402435302734,0,0.04360793262673157,2.079377224630099,17.298582077026367,4.333353672799015,17.192302703857422,2.499961864083793,17.379854202270508,0.04360793262673157
197,2001-09-04,17.036008834838867,17.036008834838867,16.585882186889652,16.998498916625973,461362.0,0.015654112166653356,23.000406793450438,-0.0535706502789451,33.43106379171513,31.066661327095076,0.3749147838433373,0.571339963090864,1.8142526565419281,1.4829217024358456,37.65610385138156,0.4501266479492152,-0.46016355113586016,-0.48857393264770366,-1.151318122758969,0.17417025746356174,-0.8199460277033346,-0.15720183759207274,0.6025807788085942,48.979608779121044,13.530511484405736,0.33137209505563203,9,0.13441181182861328,0.750208854675293,2.2475028038024902,1.7036018371582031,1.344125747680664,1,0.0348623873754097,1.3392880491631698,16.773435592651367,2.079377224630099,17.298582077026367,4.333353672799015,17.192302703857422,0.0348623873754097
198,2001-09-05,18.098806381225586,18.098806381225586,17.023504257202152,17.186050415039062,629982.0,0.062385360132784395,1.3561656430820719,24.333723177054544,62.008749041595586,35.01255503235605,-0.6690546612583574,-0.5128265430296892,0.7155549729938215,0.4159044466710462,37.18795363564939,1.075302124023434,-0.3745032295377335,0.571097660064698,-0.1023127696581092,1.2445080897875052,0.2343924452032944,0.9078028749261016,-1.512924194335934,100.0,59.60666841641438,0.3367052148614039,9,-0.7564620971679688,-0.3125886917114258,1.2003345489501953,0.6408042907714844,0.018754959106445312,2,-0.03281519934635824,23.000406793450438,17.036008834838867,1.3392880491631698,16.773435592651367,2.079377224630099,17.298582077026367,-0.03281519934635824
199,2001-09-06,18.13006591796875,18.13006591796875,17.817476272583008,18.005029678344727,373282.0,0.0017271601278407989,3.9999847456334376,0.13698758951576334,64.07982411635379,37.519440454314065,-0.6895180775683443,-0.5724511005155613,0.6453982487283341,0.37856766167419664,37.29591825983215,0.3125896453857422,-0.29116112007616124,0.6017319679260247,-0.07400356030851896,1.2774674961605683,0.2638642038087511,0.9395997320432983,-1.544183731079098,100.0,53.37203731597661,0.3378677641172725,9,-0.7720918655395508,-0.3500995635986328,1.1690750122070312,0.6533060073852539,0.06876754760741832,3,-0.03448280215322386,1.3561656430820719,18.098806381225586,23.000406793450438,17.036008834838867,1.3392880491631698,16.773435592651367,-0.03448280215322386
200,2001-09-07,18.098806381225586,18.13006591796875,17.661184310913086,18.13006591796875,716500.0,-0.0017241821891106346,28.999267801574227,-0.2500038135916406,62.55606715540375,39.63294737546815,-0.6447107629193631,-0.5600583492000695,0.6372000045481023,0.412989624189823,37.391241698968216,0.46888160705566406,-0.22207399980028342,0.5642206192016594,-0.13090248015644335,1.2593437185597622,0.21665906952260983,0.9117821688807091,-1.4511568450927683,97.97565949478567,46.401682001831716,0.34756154967905084,9,-0.7408323287963867,-0.3969869613647461,1.1847052574157715,0.8127269744873047,-0.9065036773681641,4,-0.030397238398577442,3.9999847456334376,18.13006591796875,1.3561656430820719,18.098806381225586,23.000406793450438,17.036008834838867,-0.030397238398577442
201,2001-09-10,18.011280059814453,18.13006591796875,17.692441940307614,18.098806381225586,745143.0,-0.004836027280888833,4.833221045673582,2.799987796692904,59.142166484163596,43.01041539887636,-0.5613307612995868,-0.48197963096205143,0.6914997029335979,0.501704169093756,36.91774000996901,0.43762397766113637,-0.1610966509646552,0.4670041084289558,-0.24978904277703506,1.1837972596349466,0.10860753282596036,0.8254006840319512,-1.3043338684081967,92.30753078383441,37.62588743371825,0.35839657560299526,9,-0.6533060073852539,-0.3469705581665039,1.2628536224365234,0.9283857345581055,-0.8189773559570312,0,-0.007289027393340586,28.999267801574227,18.098806381225586,3.9999847456334376,18.13006591796875,1.3561656430820719,18.098806381225586,-0.007289027393340586
202,2001-09-11,17.311086654663086,18.19258117675781,16.567127227783207,17.973770141601562,774343.0,-0.038875271653434074,1.9545501034015977,7.571248011506025,46.823958955095776,45.45904711326946,0.14313422597096093,0.19575311231935189,1.3476296920579358,1.1910404727545654,37.03398308250232,1.6254539489746023,-0.16379370105244817,-0.21255855560302805,-0.9313565554740215,0.5062394442679654,-0.5719575555385248,0.14684044433246868,0.8189792633056641,45.76933276696008,-9.916747007652425,0.3593989999354964,9,0.06876754760742188,0.12190818786621094,1.2550368309020996,1.4410266876220703,-0.05001449584961293,1,0.04947633840697363,4.833221045673582,18.011280059814453,28.999267801574227,18.098806381225586,3.9999847456334376,18.13006591796875,0.04947633840697363
203,2001-09-12,17.129785537719727,17.504890441894528,16.448345184326172,16.535869598388672,377732.0,-0.010473121679771769,-1.7479679233255274,-0.8962286687946304,43.409514740308694,47.608285350422804,0.3187530081933794,0.34656985464317813,1.4778213190314844,1.3647122160776526,37.206633067435256,1.0565452575683558,-0.1820583769136377,-0.363226127624511,-1.09486653247275,0.368414277223728,-0.7290463300486323,0.0025940747996102687,1.0627956390380824,39.0681281862301,-13.701638589836776,0.3658202024241201,9,0.19067764282226562,0.2438182830810547,1.3503766059875488,1.5441808700561523,0.10627937316894531,2,0.07299268528765523,1.9545501034015977,17.311086654663086,4.833221045673582,18.011280059814453,28.999267801574227,18.098806381225586,0.07299268528765523
204,2001-09-13,16.879714965820312,17.192302703857422,16.567127227783207,17.192302703857422,1075257.0,-0.014598581596293791,2.9999999999999774,-0.5263164655745497,40.759090529215655,48.56053689918709,0.580908770745225,0.5847695655794283,1.6768536390395141,1.60023138192404,36.79511853136723,0.6251754760742152,-0.15768499490907573,-0.5867267608642592,-1.3678151146553006,0.19436159292678212,-0.9772709377597799,-0.19618258396873856,1.3128662109374964,24.731159279242288,-25.147552571142814,0.3905441768955215,9,0.4407482147216797,0.49388885498046875,1.600447177886963,1.7942514419555664,0.47513389587402344,3,0.07333336949221181,-1.7479679233255274,17.129785537719727,1.9545501034015977,17.311086654663086,4.833221045673582,18.011280059814453,0.07333336949221181
205,2001-09-14,16.379575729370114,16.879714965820312,15.9419527053833,16.879714965820312,366137.0,-0.029629602008264366,2.7500047670440892,1.5999963389185279,34.76969079343432,49.664458400809586,1.0470905082819186,1.064133298333136,2.1184860428907832,2.0836615879758718,36.60756913732865,0.9377622604370117,-0.1411005442795421,-1.039040088653568,-1.9585950288421543,-0.1194851484649817,-1.498817558747863,-0.5792626185592731,1.743236007690431,19.444480932899015,-26.130570419620515,0.45977747009429315,9,0.687691211700443,0.687691211700443,2.1005864143371618,2.2943906784057653,1.0065307617187536,4,0.1110686727339314,2.9999999999999774,16.879714965820312,-1.7479679233255274,17.129785537719727,1.9545501034015977,17.311086654663086,0.1110686727339314
206,2001-09-17,15.9419527053833,16.504610061645508,15.691883087158205,16.248289108276367,187617.0,-0.02671760436395887,-1.0155028492841653,0.6125022405107177,33.52436450609777,49.6748251468521,1.5135277156307048,1.4619888141407884,2.492721534935999,2.501961022877566,36.33795134641138,0.8127269744873029,-0.11974047327170112,-1.4038302898406982,-2.536182513126196,-0.27147806655520057,-1.9700064014834453,-0.8376541781979512,2.0500074897766076,9.999992372735225,-39.63228385453135,0.5661761116427481,9,1.000279426574707,1.000279426574707,2.4866323471069336,2.732013702392578,1.469161033630371,0,0.07843142064095465,2.7500047670440892,16.379575729370114,2.9999999999999774,16.879714965820312,-1.7479679233255274,17.129785537719727,0.07843142064095465
207,2001-09-18,16.867212295532227,16.867212295532227,15.81691837310791,15.94820499420166,404934.0,0.058039288363745056,1.285713989222217,-2.999993773679475,45.15367935003492,47.80203962556759,0.6278292843351281,0.5127979086665775,1.5177515042602074,1.5625620061293226,36.33401713825132,1.0502939224243164,-0.1010189992604893,-0.44668679237365794,-1.595959831491335,0.7025862467440191,-1.0213233119324947,0.12794972718517883,0.940741730987547,64.82760289436096,10.974147876001268,0.5746365195588383,9,0.07501983642578125,0.07501983642578125,1.5613727569580078,1.8067541122436523,0.6064186096191406,1,0.019273511391761255,-1.0155028492841653,15.9419527053833,2.7500047670440892,16.379575729370114,2.9999999999999774,16.879714965820312,0.019273511391761255
208,2001-09-19,18.13006591796875,18.24884796142578,17.048511505126953,17.192302703857422,1006883.0,0.0748703223929319,1.0425569205303387,1.0204088833174734,57.36739136102942,47.05621376386488,-0.7041754306078403,-0.7407667116084085,0.21319377881696866,0.3037493337427577,35.4046991757977,1.3816356658935547,0.019483728102692055,0.7861584186553969,-0.4169426853749556,1.9892595226857495,0.18460786664022066,1.3877089706705732,-2.438182830810545,95.3545688228879,37.587052952085024,0.6015505520151754,9,-1.1597003936767578,-1.1597003936767578,0.2953934669494629,0.5439004898071289,-0.8752460479736364,2,-0.047931086576691095,1.285713989222217,16.867212295532227,-1.0155028492841653,15.9419527053833,2.7500047670440892,16.379575729370114,-0.047931086576691095
209,2001-09-20,17.742456436157227,18.273855209350586,17.504890441894528,17.754959106445312,1664897.0,-0.02137937520830313,-2.153856082859693,-0.013332438402304041,53.33960447331752,46.03216235474419,-0.42167401376858393,-0.3603054638774026,0.5543398742082601,0.6991762156911783,34.65654812912149,0.7689647674560582,0.10481526130202568,0.39135937690734934,-0.8198430895830988,1.6025618433977975,-0.21424185633787474,0.9969606101525734,-1.9994340515136706,79.41888029595987,19.856269232898462,0.6056012332452237,9,-0.759587287902832,-0.759587287902832,0.6439294815063477,0.9315099716186523,-0.4876365661621129,3,-0.02854122973843598,1.0425569205303387,18.13006591796875,1.285713989222217,16.867212295532227,-1.0155028492841653,15.9419527053833,-0.02854122973843598
210,2001-09-21,17.817476272583008,18.067546844482425,16.754680633544922,17.817476272583008,1696209.0,0.004228266626761901,4.249982838706664,-0.0,58.42581734790666,45.952568006271186,-0.6043512334913643,-0.4391292875692372,0.432770414040192,0.632489379881509,33.91529043652447,1.3128662109375036,0.02625804007223209,0.4545009136199951,-0.7707282955942532,1.6797301228342434,-0.15811369098712902,1.0671155182271193,-1.9732205749511706,82.32440494438562,15.907642044676678,0.6126146046071245,9,-0.8346071243286133,-0.8346071243286133,0.4876375198364258,0.7939729690551758,0.0,4,-0.025964811391417375,-2.153856082859693,17.742456436157227,1.0425569205303387,18.13006591796875,1.285713989222217,16.867212295532227,-0.025964811391417375
211,2001-09-24,17.848735809326172,18.067546844482425,17.629924774169922,18.036287307739254,810319.0,0.0017544312261139616,2.4999885591377455,-100.0,56.8134095142094,47.06250695728382,-0.7387833773615498,-0.4802396396490778,0.3503338927617463,0.6098292147037263,33.13397425713879,0.43762207031250355,-0.0677097494788157,0.47638287544250346,-0.7612644920437575,1.7140302429287644,-0.142440808300627,1.095206559185634,-1.9072961312255856,82.69717830131371,13.49331998868091,0.6188236837431297,9,-0.8658666610717773,-0.8658666610717773,0.3454093933105469,0.7627134323120117,-0.3438453674316442,0,-0.02591944455783668,4.249982838706664,17.817476272583008,-2.153856082859693,17.742456436157227,1.0425569205303387,18.13006591796875,-0.02591944455783668
212,2001-09-25,17.504890441894528,17.81122589111328,16.910974502563473,17.81122589111328,478285.0,-0.019264410157944112,4.877552799362446,1.633340452146372,44.33850326144741,47.16572790407701,-0.40739815940521495,-0.13338530901168255,0.6329130144714377,0.9573671190587127,32.26094850910953,0.9377613067626989,-0.1702875156910295,0.1262856960296581,-1.1127836065313836,1.3653549985906999,-0.49324895525086276,0.745820347310179,-1.4701541425439402,49.382725349504156,-15.267756884549158,0.6195346512805214,9,-0.5220212936401332,-0.5220212936401332,0.673624992370609,1.0909290313720739,0.5251464843750036,1,-0.00535717165395222,2.4999885591377455,17.848735809326172,4.249982838706664,17.817476272583008,-2.153856082859693,17.742456436157227,-0.00535717165395222
213,2001-09-26,17.167295455932614,17.748708724975586,16.879714965820312,17.473630905151367,1066978.0,-0.019285752577688053,1.0291950971833745,1.0,41.32882271575686,47.22903148035937,-0.07143499309841417,0.1975998645796757,0.9090942836292797,1.2967290309340243,31.200181795059944,0.8689937591552734,-0.2719065126042821,-0.20068135261535858,-1.4433466962636423,1.0419839910329252,-0.8220140244395004,0.4206513192087833,-1.0429944001820246,27.16046127673442,-31.6545826773712,0.6213326718241418,9,-0.1844263076782191,-0.1844263076782191,1.011219978332523,1.428524017333988,0.21881103515625355,2,0.01784412984590955,4.877552799362446,17.504890441894528,2.4999885591377455,17.848735809326172,4.249982838706664,17.817476272583008,0.01784412984590955
214,2001-09-27,17.423616409301758,17.442371368408207,16.879714965820312,17.254819869995114,716041.0,0.014930770780237523,4.454568987833137,-0.551018629209011,44.15583579403232,48.27193648042581,-0.27098711136695997,-0.042691950042581084,0.587025535630147,1.0346994170388442,29.49449333034834,0.5626564025878942,-0.27523191992588636,0.044073915481568804,-1.1960101703808022,1.2841580013439398,-0.5759681274496167,0.6641159584127543,-1.2133331874071693,50.952318688981734,-2.7889959263947404,0.6200420429311856,9,-0.4407472610473633,-0.4407472610473633,0.7283287048339844,1.1722030639648438,0.5814132690429688,3,-0.009687801621741987,1.0291950971833745,17.167295455932614,4.877552799362446,17.504890441894528,2.4999885591377455,17.848735809326172,-0.009687801621741987
215,2001-09-28,17.423616409301758,17.423616409301758,17.423616409301758,17.423616409301758,0.0,0.0,1.0,0.0,44.83517069307834,49.52869272342364,-0.1199271733079108,-0.034619355251237494,0.5219376488606073,1.0289328010636538,27.942148815684355,0.0,-0.24892739271955122,0.03782219886779714,-1.2018039592748266,1.277448357010421,-0.5819908802035165,0.6576352779391108,-1.1307903079089279,45.78942973765414,-2.9465540513612254,0.619813079071312,9,-0.37822961807250977,-0.4407472610473633,0.7126998901367188,1.1722030639648438,1.1128120422363281,4,-0.009687801621741987,4.454568987833137,17.423616409301758,1.0291950971833745,17.167295455932614,4.877552799362446,17.504890441894528,-0.009687801621741987
216,2001-10-01,17.504890441894528,17.629924774169922,17.192302703857422,17.629924774169922,289888.0,0.004664590328640417,6.000030509198523,-100.0,51.91121535758753,50.279530057596155,0.048965782469792885,-0.06143471122165778,0.373364245466,0.9378141735212218,26.148989456778683,0.4376220703125,-0.18399450796892225,0.08252348899840811,-1.1237449050273263,1.2887918830241425,-0.5206107080144591,0.6856576860112753,-1.1328231761833862,67.11413243785539,17.259206544677255,0.6031341970128664,10,0.009377479553226209,-0.5220212936401332,0.592351913452152,1.0909290313720739,0.9565162658691442,0,0.017857057245006747,1.0,17.423616409301758,4.454568987833137,17.423616409301758,1.0291950971833745,17.167295455932614,0.017857057245006747
217,2001-10-02,17.629924774169922,17.629924774169922,17.161043167114258,17.442371368408207,345068.0,0.007142822898002832,3.9999796607411624,-1.5000152545991907,54.98752249184967,50.01510018324285,0.048611985665811375,-0.14724215090835457,0.20709495230160258,0.8032629073450224,24.179638082234135,0.46888160705566406,-0.03333860076473627,0.1778620243072524,-1.0175517714052873,1.373275820019792,-0.41984487354901745,0.7755689221635222,-1.1817859907132018,86.33086261503985,33.6610603634487,0.5977068978562694,10,-0.11565685272216797,-0.6470556259155273,0.4407482147216797,0.9658946990966797,0.6876926422119176,1,-0.007092164820724944,6.000030509198523,17.504890441894528,1.0,17.423616409301758,4.454568987833137,17.423616409301758,-0.007092164820724944
218,2001-10-03,17.504890441894528,17.798721313476562,17.192302703857422,17.798721313476562,355730.0,-0.007092164820724944,3.1276711759665567,-1.5666517512102345,56.39386698138047,50.35446268413873,0.0845282179991429,-0.07271186815131969,0.29383138846664636,0.9252436897416452,25.303184477801988,0.6064186096191406,0.17274532605055626,0.08252348899840811,-1.0741226436983915,1.2391696216952077,-0.4957995773499917,0.6608465553468079,-0.9837230014020513,68.027329481304,11.335061162142296,0.5783230663484005,10,-0.09377670288085582,-0.5220212936401332,0.556404590606693,1.0909290313720739,0.8752441406250036,2,0.02999998692469208,3.9999796607411624,17.629924774169922,6.000030509198523,17.504890441894528,1.0,17.423616409301758,0.02999998692469208
219,2001-10-04,17.504890441894528,17.661184310913086,17.467378616333008,17.504890441894528,599382.0,0.0,-4.166522601312331,-0.0,62.820507805879096,50.84276162391345,0.052842571418189266,-0.1285402286358952,0.2595809013261565,0.9211608882770612,26.56252144654837,0.19380569458007812,0.26599498101232655,0.11378226280212189,-0.9951407704170556,1.2227052960212994,-0.44067925380746686,0.6682437794117106,-0.9136154906477252,53.92175923571777,-7.1730256964016945,0.5544615166095891,10,-0.03125953674316051,-0.5220212936401332,0.3516592979431188,1.0909290313720739,1.062795639038086,3,-0.006785758025732891,3.1276711759665567,17.504890441894528,3.9999796607411624,17.629924774169922,6.000030509198523,17.504890441894528,-0.006785758025732891
220,2001-10-05,17.548652648925778,17.548652648925778,17.417364120483402,17.504890441894528,442911.0,0.002499998910391099,5.000087168758392,100.0,70.10954844479107,52.320110393978084,-0.0369478858752359,-0.22728486667541858,0.17129337813918255,0.8790191660475735,27.607473493062894,0.1312885284423757,0.17658991712826833,0.1850521564483607,-0.8762255196853097,1.2463298325820311,-0.3455866816184745,0.7156909945151959,-0.8900744873548234,60.7845014013221,-6.493627702498529,0.5306388380668358,10,-0.20318222045898082,-0.5657835006713832,0.12815999984741566,0.8752441406250036,0.45637702941894887,4,0.02600638570659064,-4.166522601312331,17.504890441894528,3.1276711759665567,17.504890441894528,3.9999796607411624,17.629924774169922,0.02600638570659064
221,2001-10-08,17.879995346069336,18.036287307739254,17.354848861694336,17.55490493774414,571656.0,0.018881375326774252,1.1372616466013736,7.42856520223152,64.88970196480462,54.60357691657333,-0.40609537302590937,-0.599715087538172,-0.19156524080005966,0.5577286282707945,28.340080241807243,0.6814384460449183,0.15034965437127212,0.5229590892791762,-0.5229640227083259,1.5688822012666783,-2.466714573046147e-06,1.0459206452729255,-1.156806102587197,82.14304393305473,13.953690197393044,0.5229615559937506,10,-0.4219942092895508,-0.8971261978149414,-0.22506380081176758,0.5220203399658203,0.5001392364501953,0,0.0367132704882418,5.000087168758392,17.548652648925778,-4.166522601312331,17.504890441894528,3.1276711759665567,17.504890441894528,0.0367132704882418
222,2001-10-09,18.16757583618164,18.25510025024414,17.76746368408203,17.76746368408203,568058.0,0.016083924215087864,-1.437499404120625,1.2307719386767269,50.773184122086505,55.65295040616551,-0.6590997667827843,-0.8641447130830002,-0.5079697323227172,0.2784808272127286,27.199680189636588,0.4876365661621094,0.08607247807551488,0.7677151203155503,-0.33867506020012783,1.8741053008312285,0.21452003005770948,1.3209102105733912,-1.3823599540647642,91.76471432776036,25.89575719590667,0.5531950902578395,10,-0.6001682281494141,-1.184706687927246,-0.603294849395752,0.14378929138183594,0.27507591247558594,1,0.016173367004575834,1.1372616466013736,17.879995346069336,5.000087168758392,17.548652648925778,-4.166522601312331,17.504890441894528,0.016173367004575834
223,2001-10-10,18.38013458251953,18.38013458251953,17.94876480102539,18.31761741638184,466586.0,0.01169989591646936,12.800042712877932,0.1562491061809287,64.16667443517957,57.87637692184854,-0.7616170212422837,-1.0310921690523642,-0.7509030433826211,0.0693863655322744,25.770442924130034,0.4313697814941406,0.03638251158122685,0.9177564144134536,-0.2631708719904786,2.0986837008173858,0.3272927712114857,1.5082200576154214,-1.5353731273133064,100.0,34.36429634156897,0.5904636432019669,10,-0.6095457077026367,-1.344125747680664,-0.9018154144287109,-0.10315418243408203,0.12503433227539062,2,-0.0034013443077369754,-1.437499404120625,18.16757583618164,1.1372616466013736,17.879995346069336,5.000087168758392,17.548652648925778,-0.0034013443077369754
224,2001-10-11,18.11756134033203,18.755239486694336,17.94251251220703,18.411392211914066,781482.0,-0.014285708355869176,-1.524276963543086,-4.700003050920176,56.153872029376274,59.134010403659424,-0.436118325094931,-0.7072908701560721,-0.5149246131830125,0.3176611535234066,24.172920152167325,0.8127269744873047,0.09414716276854307,0.5932908535003669,-0.5888084712470096,1.7753901782477435,0.0022411911266786433,1.1843405158740552,-1.1806774974870073,54.4642662569735,-8.686151954029526,0.5910496623736875,10,-0.15942001342773438,-0.8940000534057617,-0.5532803535461426,0.15941905975341797,0.2625732421875,3,0.014492747520218341,12.800042712877932,18.38013458251953,-1.437499404120625,18.16757583618164,1.1372616466013736,17.879995346069336,0.014492747520218341
225,2001-10-12,18.19883346557617,18.25510025024414,17.817476272583008,18.036287307739254,443228.0,0.0044858203440003575,2.181797380409151,-0.553196323319392,57.03517742022021,59.703339521729724,-0.4423829694396737,-0.6801523007425985,-0.6223954886306693,0.2259117951358185,21.716205074605234,0.4376239776611328,0.2086072150309235,0.5836000919342013,-0.5038090503992514,1.671009234267654,0.03989552076747671,1.1273046631009258,-1.1164811712231995,60.267798770920244,-0.3931455291836059,0.5437045711667255,10,-0.24069213867187145,-0.9752721786498988,-0.6298632621765101,0.0781469345092809,-0.06876754760741832,4,0.02026792629616314,-1.524276963543086,18.11756134033203,12.800042712877932,18.38013458251953,-1.437499404120625,18.16757583618164,0.02026792629616314
226,2001-10-15,17.192302703857422,18.098806381225586,17.192302703857422,18.098806381225586,670351.0,-0.05530743295292195,1.0,-5.576900059844404,45.03967389198828,58.59802301063401,0.5756834887020084,0.4478141209502624,0.3719010140966148,1.2145086829326566,19.23688906992627,1.0065307617187464,0.2679430060807917,-0.48544816970825266,-1.2691656206984483,0.29826928128194297,-0.8773068952033505,-0.09358944421315485,1.562936782836914,0.0,-59.522789957876775,0.3918587254950986,10,0.781468391418457,0.031258583068847656,0.33759403228759766,1.0846776962280273,0.9065036773681641,0,0.04727272364189772,2.181797380409151,18.19883346557617,-1.524276963543086,18.11756134033203,12.800042712877932,18.38013458251953,0.04727272364189772
227,2001-10-16,17.192302703857422,17.192302703857422,17.192302703857422,17.192302703857422,0.0,0.0,1.0,-0.0,50.44444941629368,57.936976614513256,0.5666700123822608,0.4990019216324626,0.35840676870833477,1.202881191789352,17.555714401607748,0.0,0.3249195768797861,-0.5017026901245103,-1.2258595362492848,0.2224541560002642,-0.8637811131868958,-0.13962426706212483,1.5316780471801756,0.0,-60.988478739642716,0.3620784230623872,10,0.781468391418457,0.031258583068847656,0.31883907318115234,1.0846776962280273,0.9627685546875,1,0.06909091231831299,1.0,17.192302703857422,2.181797380409151,18.19883346557617,-1.524276963543086,18.11756134033203,0.06909091231831299
228,2001-10-17,17.261072158813473,17.654932022094727,17.261072158813473,17.311086654663086,774111.0,0.004000014200577162,-14.749828388374077,-100.0,46.9047826592282,56.16856270932983,0.513698701121335,0.3813432765639,0.2706176829233513,1.1273579325843954,18.13789898190072,0.4626293182373047,0.33096807519067184,-0.38948354721069833,-1.1077328518778948,0.32876575745649816,-0.7486081995442966,-0.030358894877100084,1.432275031280522,4.400015132488371,-55.46791728268587,0.35912465233359897,10,0.7126989364624059,-0.03751087188720348,0.14535236358642933,1.0065307617187536,1.012783050537113,2,0.06845342971586166,1.0,17.192302703857422,1.0,17.192302703857422,2.181797380409151,18.19883346557617,0.06845342971586166
229,2001-10-18,17.236064910888672,17.504890441894528,17.236064910888672,17.467378616333008,364438.0,-0.001448765620971737,-1.3243372500515052,4.6249332621459605,46.4622799335996,53.54108843030855,0.5549184701254646,0.3862721365976256,0.27330246417730564,1.1477931306045157,18.804730882682335,0.2688255310058558,0.30769430301525347,-0.38917121887207173,-1.1291534460513546,0.3508110083072111,-0.7591623324617132,-0.019180105282430304,1.4272613894805914,4.117642836119825,-55.154574035034386,0.3699911135896407,10,0.737706184387207,-0.012503623962402344,0.11096858978271484,0.9721469879150391,1.0252857208251953,3,0.07363072780635149,-14.749828388374077,17.261072158813473,1.0,17.192302703857422,1.0,17.192302703857422,0.07363072780635149
230,2001-10-19,17.354848861694336,17.442371368408207,17.004749298095707,17.442371368408207,660655.0,0.006891593378174354,9.00021792664508,0.3783714698000566,47.20930711067064,51.57660011318255,0.4534360442140297,0.243538581027952,0.13775161500036504,1.0243826787515964,18.673849901807483,0.4376220703125,0.28811390268163706,-0.24725589752197408,-0.9908498521880347,0.4963380571440865,-0.6190528748550044,0.12454107981105622,1.2790569667446903,32.00011854930496,-25.194542906656956,0.37179697733303063,10,0.5251455307006836,-0.1312875747680664,-0.007815361022949219,0.853363037109375,0.7126979827880895,4,0.05907776719901081,-1.3243372500515052,17.236064910888672,-14.749828388374077,17.261072158813473,1.0,17.192302703857422,0.05907776719901081
231,2001-10-22,17.386106491088867,17.473630905151367,17.236064910888672,17.473630905151367,206868.0,0.0018010891159947473,4.42856520223152,1.0000217926645485,45.301198087705856,50.96860166491803,0.38526775459565954,0.18534772099694408,0.09478319591396911,0.9886333407474694,18.514898508251655,0.2375659942626953,0.23764554162319484,-0.19286680221557617,-0.9329313708604516,0.5471977664292993,-0.5628990865380139,0.17716548210686156,1.182633076136426,58.65384897457463,4.9321978944861655,0.3700322843224369,10,0.49388790130615234,-0.16254520416259766,-0.31883955001831055,0.5689091682434082,0.9940280914306641,0,0.042790456118579234,9.00021792664508,17.354848861694336,-1.3243372500515052,17.236064910888672,-14.749828388374077,17.261072158813473,0.042790456118579234
232,2001-10-23,17.411113739013672,17.504890441894528,17.198553085327152,17.348596572875973,277957.0,0.0014383466440643922,1.4500072458793956,-0.7142826011158007,48.120289828476416,49.185670041951006,0.27007295326169256,0.16122060169024266,0.06113739804778362,0.9589347362055136,17.57152744066778,0.3063373565673757,0.15268770477920413,-0.1631707191467271,-0.9063931190938845,0.5800516808004303,-0.5347819191203058,0.20844048082685163,1.095066217446437,62.500036669472905,10.150580085022867,0.3716111999735782,10,0.46888065338134766,-0.12503480911254883,-0.46888160705566406,0.4188671112060547,0.25007057189941406,1,0.03949733787971166,4.42856520223152,17.386106491088867,9.00021792664508,17.354848861694336,-1.3243372500515052,17.236064910888672,0.03949733787971166
233,2001-10-24,17.473630905151367,17.473630905151367,17.004749298095707,17.473630905151367,643447.0,0.003590647162198035,1.0,0.0,49.388737006605396,48.43398837275425,0.07313664599899639,0.12946791870458085,-0.010074592176955832,0.8925412458151314,16.663016008700186,0.4688816070556605,0.07741839812072726,-0.11597032546996999,-0.8361460078956,0.60420535695566,-0.4760581666827868,0.2441175157428468,0.972491824974167,93.74985698922333,39.88086251690559,0.3600878412128152,10,0.1562938690185547,0.2813291549682617,-0.5313987731933594,0.3563499450683594,0.3438453674316406,2,0.03899821148177396,1.4500072458793956,17.411113739013672,4.42856520223152,17.386106491088867,9.00021792664508,17.354848861694336,0.03899821148177396
234,2001-10-25,17.254819869995114,17.423616409301758,16.992246627807614,17.211057662963867,535527.0,-0.012522356477825514,1.2622986896069006,100.0,44.62241013264113,47.05479200746769,0.1751129232063704,0.35308774235478424,0.2080015468363321,1.1038683230141793,15.713046732989744,0.48138427734375355,0.030189217723005868,-0.3263415336608908,-1.058563070359778,0.4058800030379963,-0.6924523020103344,0.03976923468855276,1.133647922849228,51.21943052315523,-1.7014837231790594,0.36611076834944317,10,0.2907066345214879,0.5001401901245153,-0.28445434570312145,0.5751609802246129,1.1253147125244176,3,0.059058010864981636,1.0,17.473630905151367,1.4500072458793956,17.411113739013672,4.42856520223152,17.386106491088867,0.059058010864981636
235,2001-10-26,17.254819869995114,17.254819869995114,17.254819869995114,17.254819869995114,0.0,0.0,1.0,0.0,36.97914101070823,46.159177242881015,0.030309742643279236,0.3581564037543039,0.20966998229443945,1.0961087239868235,14.711739937195878,0.0,-0.07861024007078043,-0.3179017066955616,-1.0615709253375378,0.4257675119464146,-0.6897363160165497,0.05393290262542649,1.0498746529470253,51.21943052315523,1.912511099325151,0.37183460932098844,10,0.06876945495605824,0.5001401901245153,-0.2719507217407191,0.5751609802246129,0.8752460479736364,4,0.05833331030415678,1.2622986896069006,17.254819869995114,1.0,17.473630905151367,1.4500072458793956,17.411113739013672,0.05833331030415678
236,2001-10-29,17.817476272583008,17.879995346069336,17.417364120483402,17.692441940307614,421296.0,0.0326086511958501,2.699977118450128,100.0,43.45790495280714,45.382894524715844,-0.4853830243016972,-0.18960213082980815,-0.34676083073393116,0.5328786789346296,13.17160203916092,0.6251754760742223,-0.14177271489203846,0.22912540435790874,-0.5216463894544674,0.9798971981702849,-0.14626049254827933,0.6045113012640968,0.40847137665106104,92.95757096571819,46.99625866307667,0.3753858969061873,10,-0.38135528564453125,9.5367431640625e-07,-0.8346071243286133,0.01250457763671875,0.0,0,0.014035128660966345,1.0,17.254819869995114,1.2622986896069006,17.254819869995114,1.0,17.473630905151367,0.014035128660966345
237,2001-10-30,17.504890441894528,17.786218643188477,17.198553085327152,17.786218643188477,217555.0,-0.01754377701456389,3.1777934466463473,-2.2500076272995955,34.23422185330341,43.975054435168644,-0.13834173212936207,0.11925017099726531,-0.03487961451410726,0.841470194283982,11.424071490422943,0.6189231872558558,-0.22921105100820682,-0.07720870971679972,-0.8286049446961741,0.6741875252625746,-0.4529068272064869,0.29848940777288746,0.6470351460539554,57.746500055861375,17.85151564921499,0.37569811748968646,10,-0.06876945495605113,0.3125867843627965,-0.5220212936401332,0.32509040832519887,-0.012504577636715197,1,0.049999978207819984,2.699977118450128,17.817476272583008,1.0,17.254819869995114,1.2622986896069006,17.254819869995114,0.049999978207819984
238,2001-10-31,18.03003692626953,18.03003692626953,17.286079406738278,17.286079406738278,308913.0,0.02999998692469208,1.0000000000000095,-2.64444700570179,48.55966974854485,44.208097747940336,-0.6067453511270173,-0.38423643706463295,-0.5554491746371966,0.31554217667535767,10.044357697159265,0.7439575195312536,-0.1898917997488887,0.4216804504394531,-0.35464429954433285,1.198005200423239,0.033518075447560136,0.8098428254313461,0.05230792407050089,100.0,59.38892660265333,0.38816237499189366,10,-0.518895149230957,-0.21255970001220703,-1.0471677780151367,-0.2000560760498047,-0.5689086914062536,2,-0.02045767387303754,3.1777934466463473,17.504890441894528,2.699977118450128,17.817476272583008,1.0,17.254819869995114,-0.02045767387303754
239,2001-11-01,17.386106491088867,18.005029678344727,17.317338943481445,17.692441940307614,155647.0,-0.03571431593922392,-2.0986094638959076,-0.4117647058823462,38.7152714327559,43.264316005949816,0.06784091178493057,0.2638673388516253,0.08345310036821019,0.9566357292881058,8.590082456086567,0.7126979827880859,-0.1840215640663665,-0.21631078720092844,-0.99776892656784,0.5651473521659831,-0.6070398568843842,0.17441828248252733,0.6439304351806641,22.556470315664548,-14.925054910332996,0.39072906968345544,11,0.12503528594970703,0.43137073516845703,-0.40323734283447266,0.4438743591308594,-0.1938037872314453,3,0.024811177920440963,1.0000000000000095,18.03003692626953,3.1777934466463473,17.504890441894528,2.699977118450128,17.817476272583008,0.024811177920440963
240,2001-11-02,18.005029678344727,18.005029678344727,17.504890441894528,17.504890441894528,332905.0,0.03559872289825705,1.0000000000000142,-1.6326521717473905,62.64591970891735,45.191507297195535,-0.5019393976783455,-0.33635738414272964,-0.5328053544307743,0.34164019213156394,6.989871238944483,0.6189231872558594,-0.15412477102282907,0.37979354858398295,-0.42145639884046915,1.181043496008435,-0.020831425128243097,0.780418522296209,-1.012783050537113,96.99245533184839,52.507286571774344,0.40062497371222694,11,-0.49388790130615234,-0.13128662109375,-1.022160530090332,-0.175048828125,-0.7001953125,4,0.02083333995422154,-2.0986094638959076,17.386106491088867,1.0000000000000095,18.03003692626953,3.1777934466463473,17.504890441894528,0.02083333995422154
241,2001-11-05,18.536428451538086,18.567686080932614,17.94876480102539,18.036287307739254,350900.0,0.029513907096331504,1.1999972880804506,1.0000038136352716,67.94658723783976,47.39442923156924,-0.953249540328514,-0.8601570065308763,-1.0579296598342935,-0.18569569186383816,6.716498327942079,0.618921279907223,-0.10299737911899953,0.8783706665039048,-0.015271318745284646,1.7720126517530943,0.4315496738793101,1.3251916591284996,-1.5239261627197287,97.71697640076924,45.63823055928414,0.4468209926245951,11,-0.7564620971679723,-0.6626853942871094,-1.5223004817962646,-0.7064476013183594,-1.344125747680664,0,-0.021922374886388485,1.0000000000000142,18.005029678344727,-2.0986094638959076,17.386106491088867,1.0000000000000095,18.03003692626953,-0.021922374886388485
242,2001-11-06,18.461406707763672,18.66146278381348,18.38013458251953,18.505168914794922,445811.0,-0.004047259911506229,-1.7272844939166796,-0.08749971397844479,65.99999288121958,49.24012432874859,-0.7974348762233845,-0.8031725881968939,-0.9683063437084449,-0.11000075254123942,6.910150693311946,0.28132820129394887,-0.05906964497025413,0.7886573791503899,-0.14883928837506488,1.7261540466758447,0.3199090453876643,1.2574057129131155,-1.3866970672607444,85.4545227618474,26.215155218156944,0.4687483337627268,11,-0.634552001953125,-0.5876636505126953,-1.2128381729125977,-0.6314258575439453,-1.05029296875,1,-0.03487981416442487,1.1999972880804506,18.536428451538086,1.0000000000000142,18.005029678344727,-2.0986094638959076,17.386106491088867,-0.03487981416442487
243,2001-11-07,18.31761741638184,18.630203247070312,17.861238479614258,18.630203247070312,611811.0,-0.007788642201428941,3.920023186990878,7.14282601115752,63.9741634034122,51.39031913661205,-0.5826029198413565,-0.7002070499293787,-0.811285271312844,0.025247379526042835,6.961591846204428,0.7689647674560547,-0.009795279195465412,0.6479939460754416,-0.27993986974464136,1.5759277618955245,0.18402703816540011,1.111960853985483,-1.1477025872802784,74.41862445154595,7.867717919917325,0.4639669079100417,11,-0.38760948181152344,-0.4438743591308629,-1.0690488815307653,-0.5188951492309606,-0.8752460479736328,2,-0.045051249481059985,-1.7272844939166796,18.461406707763672,1.1999972880804506,18.536428451538086,1.0000000000000142,18.005029678344727,-0.045051249481059985
244,2001-11-08,18.38013458251953,18.717729568481445,17.85498809814453,17.85498809814453,326348.0,0.003412952935777591,-2.28571739888424,-1.6800073222076648,63.44262418069374,54.33070615549933,-0.5237894618691428,-0.7821452717324568,-0.8535251204354353,-0.043637512637815234,7.33126718094986,0.8627414703369141,0.03523064542102361,0.6973824501037598,-0.2640606550225719,1.6588255552300915,0.21666089754059215,1.1781040026669274,-1.1207268761352545,72.16489981553045,1.192181164104241,0.48072155256316645,11,-0.4219932556152344,-0.5063915252685547,-1.183143138885498,-0.6001682281494141,-0.8689918518066406,3,-0.04999997924554245,3.920023186990878,18.31761741638184,-1.7272844939166796,18.461406707763672,1.1999972880804506,18.536428451538086,-0.04999997924554245
245,2001-11-09,18.567686080932614,18.630203247070312,18.31761741638184,18.442651748657227,332390.0,0.010204032923211148,1.4999999999999716,0.23809420037191328,64.88189384956283,56.711149366249956,-0.5649352960863183,-0.9914801012846155,-1.0216280887316138,-0.23693007512236974,7.914152110763714,0.312585830688473,0.08189260325637093,0.8664913177490199,-0.1492517650891223,1.882234400587162,0.3586197763299488,1.374362859168091,-1.1916126255805644,82.6085226330621,9.66125662911547,0.5078715414190718,11,-0.6095447540283168,-0.6939430236816371,-1.3394360542297328,-1.1096849441528285,-1.062795639038086,4,-0.07407403222351927,-2.28571739888424,18.38013458251953,3.920023186990878,18.31761741638184,-1.7272844939166796,18.461406707763672,-0.07407403222351927
246,2001-11-12,18.005029678344727,18.69272232055664,18.005029678344727,18.567686080932614,200478.0,-0.0303029898359648,-1.4444497176213753,-4.5000152545993615,56.58807793228847,59.194911152803854,0.030310882774767123,-0.3845293622181494,-0.4287306550947392,0.31705445389210496,7.336545513749002,0.6876926422119141,0.1543359662621384,0.26319856643676687,-0.7316359683326574,1.2580331012061912,-0.23421870094794528,0.760615833821479,-0.5216237339423273,17.39125628696181,-54.52796253443779,0.4974172673847129,11,-0.0031251907348632812,-0.13128662109375,-0.8408598899841309,-0.5626573562622035,-0.5626583099365199,0,-0.038888872998757096,1.4999999999999716,18.567686080932614,-2.28571739888424,18.38013458251953,3.920023186990878,18.31761741638184,-0.038888872998757096
247,2001-11-13,18.38013458251953,18.442651748657227,18.13006591796875,18.13006591796875,252271.0,0.02083333995422154,-1.5,-0.44444293782246697,59.40338338114143,60.399768223092366,-0.2319793660985887,-0.7020780232557691,-0.7770770873758224,-0.07201601683841119,6.727724338502389,0.4376220703125,0.2652691669260996,0.5789118766784682,-0.41960886508210393,1.5774326184390404,0.07965150579818214,1.0781722475587543,-0.7979827481908082,60.86950754435417,-7.945901973484673,0.49926037088028524,11,-0.36260032653808594,-0.5063915252685547,-1.1596994400024414,-0.9377622604370082,-0.8752441406250036,1,-0.06462585316387182,-1.4444497176213753,18.005029678344727,1.4999999999999716,18.567686080932614,-2.28571739888424,18.38013458251953,-0.06462585316387182
248,2001-11-14,18.442651748657227,18.66146278381348,18.19258117675781,18.19258117675781,379484.0,0.0034013443077371974,-2.749994279568859,1.000007627299645,62.7345947568558,63.06858192577013,-0.2568192608889426,-0.7078260742421918,-0.8458200084075074,-0.15586349957408885,7.045558882367706,0.46888160705567117,0.3262445304079655,0.5823500633239753,-0.42141333172130047,1.586113458369251,0.08046836580133743,1.0842317608466132,-0.7696536955962863,68.11584590725695,-2.8044939754590246,0.5018816975226383,11,-0.3313417434692383,-0.56890869140625,-1.167513370513916,-1.0002794265747035,-0.5063915252685547,2,-0.05593219585240283,-1.5,18.38013458251953,-1.4444497176213753,18.005029678344727,1.4999999999999716,18.567686080932614,-0.05593219585240283
249,2001-11-15,18.505168914794922,18.567686080932614,18.29261016845703,18.55518341064453,174808.0,0.0033898143818851256,6.33341808196948,-0.20000152544828828,63.22752144816428,63.13320434124201,-0.16081535280236992,-0.7066189208044875,-0.9149725785649672,-0.24086171219118313,7.338693353933204,0.2750759124755824,0.4523049618049484,0.5814120292663567,-0.41663558823323044,1.5794596467659439,0.08238822051656314,1.0804358380161503,-0.7485923405003412,72.72714665690377,-0.6569197938433433,0.4990238087497941,11,-0.2188100814819336,-0.6314258575439453,-1.101870059967041,-1.1659507751464844,-0.2813282012939453,3,-0.05743246934303892,-2.749994279568859,18.442651748657227,-1.5,18.38013458251953,-1.4444497176213753,18.005029678344727,-0.05743246934303892
250,2001-11-16,18.38013458251953,18.52392578125,18.19258117675781,18.442651748657227,358571.0,-0.006756724721135865,1.9444317324723406,1.249980932041797,56.559785564758194,61.86800415534405,0.02572887254233791,-0.52790008329427,-0.7971556253522181,-0.13896426374035187,7.181496667274772,0.33134460449219105,0.4940797492821183,0.4051134109497063,-0.5750621044335773,1.38528892633299,-0.08497434674193727,0.8952011686413499,-0.5466657686900014,54.54542933138076,-15.686793335078576,0.4900877576916419,11,-0.09377574920654297,-0.525146484375,-0.789283275604248,-1.0409164428710938,-0.006252288818362928,4,-0.047278862290437096,6.33341808196948,18.505168914794922,-2.749994279568859,18.442651748657227,-1.5,18.38013458251953,-0.047278862290437096
251,2001-11-19,18.13006591796875,18.38013458251953,17.879995346069336,18.38013458251953,401546.0,-0.013605377230948568,3.0000152545992615,4.0,57.39646546020421,60.91205666412012,0.23701811934718364,-0.23108600744869534,-0.5545372996721767,0.09027140369922648,7.205334181164474,0.5001392364501953,0.6302598385739522,0.11784677505493235,-0.8239408628251645,1.0596344129350292,-0.3530470438851161,0.5887405939949808,0.5876636505126953,32.000126917801055,-38.16688551934169,0.47089381894004767,11,0.15629291534423828,-0.27507781982421875,-0.5392146110534668,-0.7970991134643555,0.24381637573241832,0,-0.03448280215322386,1.9444317324723406,18.38013458251953,6.33341808196948,18.505168914794922,-2.749994279568859,18.442651748657227,-0.03448280215322386
252,2001-11-20,18.098806381225586,18.38013458251953,18.005029678344727,18.005029678344727,403279.0,-0.0017241821891106346,-6.999959321482325,-0.37500381364981544,50.921276883884104,59.461735939728115,0.23628123531212353,-0.15353656029653706,-0.5086721704465553,0.09930644905924879,7.164866060937844,0.3751049041748047,0.6252368826509063,0.052202606201170454,-0.8464047807371706,0.9508099931395115,-0.39710108726800186,0.5015062996703428,0.6021685028076185,28.00001952581544,-36.80733215198125,0.4493036934691714,11,0.18755245208740234,-0.2438182830810547,-0.5001401901245117,-0.8439865112304688,0.2750759124755824,1,-0.0362695196020395,3.0000152545992615,18.13006591796875,1.9444317324723406,18.38013458251953,6.33341808196948,18.505168914794922,-0.0362695196020395
253,2001-11-21,18.155071258544922,18.348876953125,18.067546844482425,18.067546844482425,296531.0,0.0031087617677207913,-5.42860878661132,0.9333279095309388,62.22665402632036,59.32662814479774,0.1726951572661264,-0.16456962035608313,-0.5435317457126487,0.01892218866869655,6.784058585570469,0.2813301086425746,0.5472795178286454,0.07439546585083079,-0.7834907501284896,0.9322816818301511,-0.3545476421388294,0.503338573840491,0.5294840347290055,39.999944528884015,-28.906317274018576,0.4289431079896606,11,0.1312875747680664,-0.3000831604003906,-0.5564050674438477,-0.9315099716186523,0.9877758026123047,2,-0.035812628184776596,-6.999959321482325,18.098806381225586,3.0000152545992615,18.13006591796875,1.9444317324723406,18.38013458251953,-0.035812628184776596
254,2001-11-22,18.273855209350586,18.348876953125,18.13631629943848,18.25510025024414,94651.0,0.0065427421966055554,1.5185143334952516,0.2142826011157688,55.082756810090665,58.23783514041194,0.04162765633644483,-0.21407116637304568,-0.6310270282539037,-0.1215388452908499,6.360783986099464,0.21256065368651988,0.4824670878999342,0.1422276496887207,-0.6254359606819335,0.9098912600593749,-0.2416041554966064,0.5260594548740478,0.39460888497924884,61.16497089794286,-4.015550547491792,0.3838318051853264,11,0.012503623962402344,-0.4188671112060547,-0.6751890182495117,-1.0502939224243164,0.9502639770507812,3,-0.01847420711690706,-5.42860878661132,18.155071258544922,-6.999959321482325,18.098806381225586,3.0000152545992615,18.13006591796875,-0.01847420711690706
255,2001-11-23,18.261350631713867,18.286357879638672,18.16132354736328,18.16132354736328,143906.0,-0.0006842878797858054,-1.5000095341608985,5.333367232787552,43.52938115004904,56.786868831274234,0.006826719037157147,-0.12890238087464212,-0.5706105328343014,-0.1313035975678183,5.914635101315493,0.12503433227539062,0.4326014880732245,0.07939653396606516,-0.568935963707645,0.7277290316397753,-0.24476971487078814,0.40356278280291846,0.3913440876507579,76.2498236193687,14.557670494674596,0.3241662488368549,11,0.009378433227539062,-0.40636253356933594,-0.662684440612793,-1.0377893447875977,0.9627685546875,4,-0.0020540604563907827,1.5185143334952516,18.273855209350586,-5.42860878661132,18.155071258544922,-6.999959321482325,18.098806381225586,-0.0020540604563907827
256,2001-11-26,18.067546844482425,19.067827224731445,18.067546844482425,18.59894561767578,1148311.0,-0.010612784954409094,-2.7647071491640896,-5.31254886257457,41.22561608841012,54.76711690985964,0.235160835048287,0.0891683589813752,-0.3160509482871312,0.039576575214194776,6.342386319514734,1.0002803802490199,0.3741024201479348,-0.12691078186034943,-0.7549754032138409,0.5011538394931421,-0.4409430925370934,0.18712152881639454,-0.1875514984130895,5.8823212708990225,-50.622770990404796,0.3140323106767456,11,0.4063644409179652,-0.03750991821289418,-0.5157690048217809,-0.8439855575561559,1.1565723419189418,0,0.016955010652832225,-1.5000095341608985,18.261350631713867,1.5185143334952516,18.273855209350586,-5.42860878661132,18.155071258544922,0.016955010652832225
257,2001-11-27,18.38013458251953,18.411392211914066,18.25510025024414,18.267602920532227,487225.0,0.01730106144058885,-1.2727260120096482,-0.21176500147161365,51.295331873218096,53.496087700566555,-0.08652604052362634,-0.16283487749987202,-0.592826384918169,-0.29225354688216143,7.046551241597587,0.3438453674316406,0.2952469007713745,0.1419147491455064,-0.3998911912024852,0.683720689493498,-0.1289882210284894,0.4128177193195022,-0.47638259887695256,31.250011917587255,-22.03948137913085,0.27090297017399567,11,0.09377670288085938,-0.35009765625,-0.8283567428588867,-1.1565732955932617,0.3688526153564453,1,-0.000340165562460526,-2.7647071491640896,18.067546844482425,-1.5000095341608985,18.261350631713867,1.5185143334952516,18.273855209350586,-0.000340165562460526
258,2001-11-28,17.661184310913086,18.13006591796875,17.004749298095707,17.817476272583008,2158096.0,-0.039115615197410136,1.8799949233127247,-1.3888709978135223,38.28920494334067,50.72516364447504,0.5698404050227559,0.5555482737716773,0.11360851976032649,0.4002832967531873,7.4969853615328805,1.3753852844238246,0.2749263757085103,-0.5585928916931167,-1.1528119235255332,0.03562614013929988,-0.8557024076093249,-0.2614833757769084,1.4066429138183594,31.818236448674913,-18.295319183761375,0.2971095159162083,11,0.3751039505004883,0.3688526153564453,-0.07814764976501465,-0.4376230239868164,0.7814674377441406,2,0.040353917961645225,-1.2727260120096482,18.38013458251953,-2.7647071491640896,18.067546844482425,-1.5000095341608985,18.261350631713867,0.040353917961645225
259,2001-11-29,17.817476272583008,18.13006591796875,17.573659896850586,17.573659896850586,837794.0,0.008849460994150071,-3.564139873269186,-1.5600058578018599,37.654303162398755,48.624554488657324,0.34167099925654654,0.45664276698735407,-0.041144998450349135,0.21851804612846237,7.971761501015225,0.5564060211181641,0.20843644575145248,-0.4238694190979011,-0.9126363774840414,0.06489753928823916,-0.6682528982909695,-0.17948593990483275,1.2090893936157237,39.39390577517424,-6.33623356384367,0.24438347919306935,11,0.2188119888305664,0.21256065368652344,-0.12503385543823242,-0.5939149856567383,0.5001411437988317,3,0.07438599991928485,1.8799949233127247,17.661184310913086,-1.2727260120096482,18.38013458251953,-2.7647071491640896,18.067546844482425,0.07438599991928485
260,2001-11-30,18.38013458251953,18.38013458251953,17.817476272583008,17.817476272583008,828934.0,0.03157901272484498,1.0,2.3077133693186265,56.17284454374193,48.488596609050404,-0.2469575336348555,-0.08060543382477903,-0.5981134904033034,-0.36660033199999376,8.285852498825324,0.5626583099365234,0.12895532456479586,0.12003364562988139,-0.35924746664073837,0.5993147579005011,-0.11960691050542849,0.35967420176519127,0.6059947563171413,66.6666666666666,16.63506221974957,0.2396405561353093,11,-0.34384632110595703,-0.34384632110595703,-0.729891300201416,-1.1565732955932617,-0.1938037872314453,4,0.04591830381288453,-3.564139873269186,17.817476272583008,1.8799949233127247,17.661184310913086,-1.2727260120096482,18.38013458251953,0.04591830381288453
261,2001-12-03,18.13006591796875,18.38013458251953,18.055044174194336,18.367631912231445,437959.0,-0.013605377230948568,1.4762063880636045,-0.42222071560534924,45.70817080372445,47.90936260014378,0.003476748123897977,0.14488706245281335,-0.34615125835729543,-0.1426703335532693,7.595217789634407,0.3250904083251953,0.029564357546639997,-0.10971689224243164,-0.5738901838642754,0.3544563993794121,-0.34180353805335173,0.12236975356848845,0.8164358200531048,80.00016271495298,30.044878524189826,0.23208664581092175,12,-0.09377765655517578,-0.09377765655517578,-0.5907912254333496,-0.9065046310424805,0.09377479553222656,0,0.060344693360893986,1.0,18.38013458251953,-3.564139873269186,17.817476272583008,1.8799949233127247,17.661184310913086,0.060344693360893986
262,2001-12-04,17.817476272583008,18.31761741638184,17.692441940307614,18.31761741638184,641091.0,-0.017241506280235575,1.499996186379265,2.1052724542965793,40.11856325262701,45.45290806973341,0.30392383716314697,0.4287434545192568,-0.024176463381095914,0.13920201983805214,6.931763597330903,0.6251754760742259,-0.031030687500255283,-0.3901100158691406,-0.8782673139867612,0.09804728224847992,-0.6341886649279509,-0.14603136681033035,1.0901904166403256,59.090858662761406,10.960487729505381,0.24407864905880977,12,0.2188119888305664,0.2188119888305664,-0.19067716598510742,-0.5939149856567383,0.4001121520996058,1,0.07894737123813989,1.4762063880636045,18.13006591796875,1.0,18.38013458251953,-3.564139873269186,17.817476272583008,0.07894737123813989
263,2001-12-05,17.492385864257812,17.823728561401367,17.429868698120114,17.823728561401367,685856.0,-0.018245592324735327,1.3773565355545665,0.6624983792111859,35.21897485118481,43.245821185410534,0.5868391760433624,0.7260654124062604,0.3175983775616089,0.4338684707394975,7.499101640089843,0.39385986328125355,-0.0889800164545349,-0.6739388465881362,-1.2538240972195602,-0.09405359595671214,-0.9638814719038464,-0.38399622127242594,1.3772224771429684,6.578913035188111,-36.852209024452335,0.2899426253157116,12,0.5439023971557617,0.5439023971557617,0.1344132423400879,-0.26882457733154297,1.1628246307373082,2,0.07183704632229593,1.499996186379265,17.817476272583008,1.4762063880636045,18.13006591796875,1.0,18.38013458251953,0.07183704632229593
264,2001-12-06,17.461128234863278,17.786218643188477,17.317338943481445,17.492385864257812,724525.0,-0.0017869277317054122,-1.9411947691460978,0.09433625567728264,36.21013358732739,42.43257145621924,0.5483528573229286,0.7219584394830356,0.3572579653759824,0.4312168179723379,7.999821684505022,0.46887969970703125,-0.11421407736025913,-0.6592461585998564,-1.3092059255629813,-0.009286391636731395,-0.9842260420814171,-0.33426627511829565,1.3711829256714019,13.529345257002849,-27.318755789708565,0.3249798834815619,12,0.5751600265502965,0.5751600265502965,0.20318126678467152,-0.23756694793700817,0.7939720153808629,3,0.05621191830171757,1.3773565355545665,17.492385864257812,1.499996186379265,17.817476272583008,1.4762063880636045,18.13006591796875,0.05621191830171757
265,2001-12-07,17.192302703857422,17.754959106445312,17.192302703857422,17.504890441894528,774517.0,-0.015395656419790349,-2.599990237116044,10.000366121551105,36.007447394664084,41.85277493469191,0.7259253062545952,0.9301497633553204,0.6315349088260334,0.6652238570826619,8.592975321323069,0.5626564025878906,-0.19787421068929234,-0.8593025207519531,-1.5953334000083892,-0.12327164149551706,-1.2273179603801694,-0.49128708112373687,1.6034572194284777,0.0,-40.23368397086757,0.36801543962821753,12,0.5157680511474645,0.8439855575561523,0.47200679779052734,0.031258583068847656,1.0627975463867188,4,0.06545456602924582,-1.9411947691460978,17.461128234863278,1.3773565355545665,17.492385864257812,1.499996186379265,17.817476272583008,0.06545456602924582
266,2001-12-10,17.304834365844727,17.661184310913086,17.129785537719727,17.504890441894528,315714.0,0.0065454676971257175,1.073169552001131,0.639999755927897,38.4335130533169,40.42368395470289,0.5518590535086503,0.8036765095962011,0.5232545774922492,0.5172761649989894,9.765254248776596,0.5313987731933594,-0.26304930546213257,-0.7117610931396499,-1.5201715767428858,0.09664939046358612,-1.1159663349412696,-0.3075558513380301,1.455105344937369,14.736835344254459,-25.927151737697955,0.4042052418016183,12,0.3876075744628906,0.7314538955688477,0.38760805130004883,-0.08127307891845703,1.1378173828125,0,0.050939316193814976,-2.599990237116044,17.192302703857422,-1.9411947691460978,17.461128234863278,1.3773565355545665,17.492385864257812,0.050939316193814976
267,2001-12-11,17.192302703857422,17.442371368408207,17.161043167114258,17.161043167114258,462304.0,-0.00650290315458979,-16.99951186771638,-0.15625387321593992,36.2007276242423,40.191630919247515,0.53437233929915,0.8671133768402726,0.6347867486789696,0.6062549814797151,11.000884586133898,0.28132820129394887,-0.30242919606731533,-0.7649011611938477,-1.6331730438755265,0.10337072148783122,-1.1990371025346889,-0.33076521985300644,1.5325331986709472,9.008976818589105,-30.427901533219135,0.4341359413408399,12,0.562657356262207,0.8439855575561523,0.634552001953125,0.031258583068847656,1.000278472900387,1,0.05999999112463916,1.073169552001131,17.304834365844727,-2.599990237116044,17.192302703857422,-1.9411947691460978,17.461128234863278,0.05999999112463916
268,2001-12-12,17.411113739013672,17.429868698120114,17.067268371582028,17.217309951782227,612332.0,0.012727267482741222,2.1351391465678144,6.1998291537006525,37.979089076325224,40.227718243017115,0.3088357665000565,0.5977043131900572,0.42152906567140747,0.3675197618488326,12.041104835658093,0.36260032653808594,-0.31927468093081046,-0.4945132255554192,-1.3639180480458144,0.374891596934976,-0.9292156368006168,-0.059810814310221616,1.2793204314260436,47.82602928340836,10.677525389764511,0.43470241124519815,12,0.3125877380371094,0.6251745223999023,0.43918514251708984,-0.18755245208740234,1.019033432006836,2,0.04631953462355742,-16.99951186771638,17.192302703857422,1.073169552001131,17.304834365844727,-2.599990237116044,17.192302703857422,0.04631953462355742
269,2001-12-13,17.442371368408207,17.504890441894528,17.129785537719727,17.492385864257812,563946.0,0.0017952688072155887,8.99964407383011,-0.2580676908541383,38.64816805473236,38.2805319664605,0.24448401600098535,0.508830064461776,0.3963025029013245,0.3187131715393754,13.061579917871633,0.37510490417480113,-0.39277161579979136,-0.4101157188415492,-1.2547938956849976,0.4345624580018992,-0.8324548072632751,0.01222336958017678,1.2143491045846275,54.54530326059296,21.419893115883042,0.4223390884217246,12,0.2813301086425746,0.5939168930053675,0.45950412750243785,-0.21881008148193715,0.9127559661865199,3,0.06953407314693583,2.1351391465678144,17.411113739013672,-16.99951186771638,17.192302703857422,1.073169552001131,17.304834365844727,0.06953407314693583
270,2001-12-14,17.51114273071289,17.567407608032227,17.317338943481445,17.436120986938473,1037250.0,0.00394277594784187,1.6666666666666667,-1.5000000000001776,42.0107926436499,37.86971217089666,0.04412305561773877,0.3917006923584374,0.33307488141104713,0.22762345501733705,14.30207341494502,0.25006866455078125,-0.36604198014334344,-0.2978947639465339,-1.117314655682378,0.5215251277893103,-0.7076047098144542,0.1118151819213864,1.1125383187820006,74.73689957383687,36.5888476967219,0.4097099458679216,12,0.18130016326904297,0.5251455307006836,0.4047994613647461,-0.2875814437866211,0.8064746856689489,4,0.042484807015273685,8.99964407383011,17.442371368408207,2.1351391465678144,17.411113739013672,-16.99951186771638,17.192302703857422,0.042484807015273685
271,2001-12-17,17.504890441894528,17.629924774169922,17.261072158813473,17.504890441894528,490810.0,-0.00035704630557298334,1.9500106782194278,0.0,36.22048189876759,37.436592020467835,-0.0532294455151856,0.3675599339942046,0.33423075910058486,0.21628558742587956,15.173834309198398,0.36885261535644887,-0.3492157662803237,-0.2728882789611866,-1.088432852264038,0.5426562943416648,-0.6806605656126123,0.13488400769023912,1.0864119725723782,77.7778531088763,37.156223733434516,0.4077722866514258,12,-0.05939197540282848,0.5313978195190465,0.411051750183109,-0.28132915496825817,0.8752441406250036,0,0.042857155309817374,1.6666666666666667,17.51114273071289,8.99964407383011,17.442371368408207,2.1351391465678144,17.411113739013672,0.042857155309817374
272,2001-12-18,17.442371368408207,17.629924774169922,17.348596572875973,17.417364120483402,110276.0,-0.0035715204099018294,-2.46159893920344,100.0,45.6575374303233,38.59643230703878,-0.05533350888101296,0.3988270813045993,0.3815508702547916,0.2606723803979527,16.092706245420167,0.28132820129394887,-0.4510000567353032,-0.3025856018066371,-1.1165661401112175,0.5113949364979433,-0.709575870958929,0.1044046673456549,1.1171999837312754,66.66644067337047,23.901357438078172,0.40699026915229086,12,-0.01562786102295277,0.5939168930053675,0.49545240402221324,-0.21881008148193715,1.1565742492675746,1,0.05734772865005833,1.9500106782194278,17.504890441894528,1.6666666666666667,17.51114273071289,8.99964407383011,17.442371368408207,0.05734772865005833
273,2001-12-19,17.504890441894528,17.798721313476562,17.379854202270508,17.492385864257812,342590.0,0.003584321888682851,-2.5262938163366893,0.500038135916264,43.556748655599975,39.41272287018018,-0.12951182390190397,0.3005077721825735,0.2973934897609283,0.17850351070923764,16.87984778561518,0.4188671112060547,-0.5020353762023397,-0.20755748748779723,-1.0043248983515163,0.5892099233759218,-0.605941192919655,0.19082621794406052,1.0235844691640779,56.074875611250775,12.35116274220195,0.39838370543185875,12,-0.07189559936523082,0.5313978195190465,0.44074821472168324,-0.28132915496825817,0.9690208435058629,2,0.0392856348999151,-2.46159893920344,17.442371368408207,1.9500106782194278,17.504890441894528,1.6666666666666667,17.51114273071289,0.0392856348999151
274,2001-12-20,17.936260223388672,17.936260223388672,17.386106491088867,17.711198806762695,248455.0,0.024642815270739638,3.8889209047687654,17.998322147656122,40.32698657604301,39.89267166811116,-0.5435572412513849,-0.16595939112383462,-0.14258336374311398,-0.26651371057265294,17.568217103873803,0.5501537322998047,-0.4999758727332875,0.24069204330444194,-0.5194599149856778,1.0008440015945617,-0.1393839358406197,0.6207680224495036,0.5617401754106766,100.0,56.733817144583135,0.3800759791450607,12,-0.4344959259033203,0.10002803802490234,0.05626630783081055,-0.7126989364624023,0.7627143859863281,3,0.027535670283586278,-2.5262938163366893,17.504890441894528,-2.46159893920344,17.442371368408207,1.9500106782194278,17.504890441894528,0.027535670283586278
275,2001-12-21,18.223840713500977,18.223840713500977,17.517393112182614,17.879995346069336,363757.0,0.016033469994893634,3.1091005913221195,1.5277846046933397,52.010688774905105,41.40124674828764,-0.7480965225663887,-0.481163624561475,-0.4382267189853195,-0.5662079254562506,18.021327238910036,0.7064476013183629,-0.441461137875077,0.5301480293273926,-0.22428992610429432,1.2845859847590795,0.15292905161154735,0.9073670070432378,0.24429466328430038,100.0,58.844856771182066,0.3772189777158443,12,-0.5782861709594727,-0.18755245208740234,-0.14378976821899414,-1.000279426574707,0.40636253356933594,4,0.007204113729796235,3.8889209047687654,17.936260223388672,-2.5262938163366893,17.504890441894528,-2.46159893920344,17.442371368408207,0.007204113729796235
276,2001-12-24,18.37388229370117,18.38013458251953,18.16132354736328,18.16132354736328,92158.0,0.008233257882299005,-1.0588288078103407,0.6181812130423585,62.8242021718545,44.35941058691122,-0.8163993309387365,-0.639885891510712,-0.5623054475770637,-0.7146367944125913,17.81816149309041,0.21881103515625,-0.37855314270238694,0.6648728370666461,-0.132727232508838,1.4624729066421303,0.2660728022789023,1.06367287185439,0.06498536151031686,99.39388672449178,58.007988840007314,0.3988000347877422,12,-0.6501808166503871,-0.3375940322875941,-0.30320882797240856,-1.1503210067748988,0.16254615783691762,0,-0.0030622204072036086,3.1091005913221195,18.223840713500977,3.8889209047687654,17.936260223388672,-2.5262938163366893,17.504890441894528,-0.0030622204072036086
277,2001-12-25,18.37388229370117,18.37388229370117,18.37388229370117,18.37388229370117,0.0,0.0,1.0,0.0,73.89826336604177,48.35042995243528,-0.7053402077665432,-0.6749851537474711,-0.5358072982110009,-0.7135068362778476,17.604016417914604,0.0,-0.28801185527328244,0.6651854515075648,-0.1313112049107623,1.461682107925892,0.26693712329840125,1.0634337797167284,0.03630299436800044,99.3749463708559,51.37260838870929,0.39824832820916434,12,-0.6189222335815394,-0.3375940322875941,-0.30320882797240856,-1.1503210067748988,0.3813571929931676,1,0.00034028131444530096,-1.0588288078103407,18.37388229370117,3.1091005913221195,18.223840713500977,3.8889209047687654,17.936260223388672,0.00034028131444530096
278,2001-12-26,18.37388229370117,18.37388229370117,18.37388229370117,18.37388229370117,0.0,0.0,1.0,0.0,75.17232310055357,52.40866940197097,-0.619563151764897,-0.6522975915050715,-0.5109797986700535,-0.7153600692532116,17.395284179165156,0.0,-0.20723416057624533,0.6295505523681619,-0.220000438764842,1.4791015435011658,0.2047750568016582,1.0543260479346657,0.008194274568531057,99.37101487651478,45.06622006430943,0.424775495566502,12,-0.5532789230346644,-0.3375940322875941,-0.30320882797240856,-1.1503210067748988,0.3813571929931676,2,0.012249089244017242,1.0,18.37388229370117,-1.0588288078103407,18.37388229370117,3.1091005913221195,18.223840713500977,0.012249089244017242
279,2001-12-27,19.142847061157227,19.224119186401367,18.348876953125,18.442651748657227,620185.0,0.04185096841072444,1.0289836488888495,100.0,92.16207368829878,57.9810339624875,-1.2537991063293212,-1.3880435321745495,-1.244863557860569,-1.483023106028032,17.810394818207246,0.8752422332763672,-0.07941430340091671,1.3322467803955078,0.2768431607202331,2.3876504000707826,0.8045449705578704,1.8599485902331452,-2.13809776306152,95.23812716804349,32.65698650535752,0.5277018098376383,12,-0.9002513885498047,-1.0284128189086914,-1.0721735954284668,-1.919285774230957,-0.3876075744628906,3,-0.03494442459994229,1.0,18.37388229370117,1.0,18.37388229370117,-1.0588288078103407,18.37388229370117,-0.03494442459994229
280,2001-12-28,19.224119186401367,19.317895889282227,19.067827224731445,19.13034439086914,366999.0,0.0042455610173604,-1.2857242479449786,0.13392662569735006,92.05470223208926,64.18483622174547,-1.1918702226364246,-1.478655948260382,-1.2932163388815638,-1.5602117562653532,18.837315785396957,0.25006866455078125,0.03935688396452619,1.3713196754455552,0.16354088102865916,2.5790984698624513,0.7674302782371072,1.9752090726540033,-2.1749824905395485,91.89184286343315,22.29792564557438,0.6038893972084484,12,-0.8908729553222656,-1.0627965927124023,-1.1534457206726074,-2.0005578994750977,0.25007057189941406,4,-0.02731696427464103,1.0289836488888495,19.142847061157227,1.0,18.37388229370117,1.0,18.37388229370117,-0.02731696427464103
281,2001-12-31,19.224119186401367,19.224119186401367,19.224119186401367,19.224119186401367,0.0,0.0,1.0,0.0,96.82987667151133,69.87065169298859,-1.0307450223891763,-1.4677415583847164,-1.2606259500828898,-1.5535912575627293,19.919732837697175,0.0,0.16442330398151128,1.3166170120239258,-0.034620942107309816,2.6678549661551614,0.640998034958308,1.9922359890895436,-2.0842321228027316,90.32251080120855,12.525304156437898,0.6756189770656177,12,-0.875244140625,-1.0627965927124023,-1.1612606048583984,-2.0005578994750977,-0.11252975463867543,0,-0.030894312169640226,-1.2857242479449786,19.224119186401367,1.0289836488888495,19.142847061157227,1.0,18.37388229370117,-0.030894312169640226
282,2002-01-01,19.224119186401367,19.224119186401367,19.224119186401367,19.224119186401367,0.0,0.0,1.0,0.0,96.47425460739723,75.75037457652161,-0.8397317859867215,-1.430287722590304,-1.2281697997522762,-1.5454062301430156,20.43833388280554,0.0,0.2796177447872914,1.2462848663330064,-0.2262140851640524,2.718783817830065,0.510035390584477,1.9825343420815358,-1.9971117697753868,90.32251080120855,8.373352987469275,0.736249475748529,1,-0.8721179962158203,-1.0627965927124023,-0.9721450805664062,-1.844264030456543,-0.46887969970703125,1,-0.03577228835273427,1.0,19.224119186401367,-1.2857242479449786,19.224119186401367,1.0289836488888495,19.142847061157227,-0.03577228835273427
283,2002-01-02,18.748987197875977,18.91153335571289,18.442651748657227,18.755239486694336,221739.0,-0.02471541004913691,1.9411715441123687,-100.0,77.2845709661,79.85677284208352,-0.18949319533506426,-0.9024568200413832,-0.7274489840730638,-1.06506845073865,19.83474624139257,0.7814674377441406,0.4151222368281928,0.7083228111267097,-0.7840625442429854,2.2007081664964048,-0.03786986655813962,1.454515488811559,-1.4383442423437458,41.290240037791925,-42.302549577640214,0.7461926776848479,1,-0.3313426971435547,-0.5876646041870117,-0.4970130920410156,-1.3691320419311523,0.22506332397460938,2,0.0003334734165836295,1.0,19.224119186401367,1.0,19.224119186401367,-1.2857242479449786,19.224119186401367,0.0003334734165836295
284,2002-01-03,18.442651748657227,18.81775665283203,18.16132354736328,18.73648452758789,424970.0,-0.016338773182023036,1.8767140462985794,46.996034167175104,67.69592997849878,81.59957742026057,0.21928847117069594,-0.54685536948719,-0.3915027533141142,-0.7499650879932709,19.118680165505346,0.65643310546875,0.5185725993946875,0.352911186218261,-1.123701509305448,1.8295238817419701,-0.38539516154359177,1.0912175339801138,-1.0517186757749961,24.32430649579387,-57.89409900802591,0.7383063477618538,1,0.29695796966552734,-0.25006961822509766,-0.40948915481567383,-1.0002789497375488,0.5939159393310547,3,0.01694917532994511,1.9411715441123687,18.748987197875977,1.0,19.224119186401367,1.0,19.224119186401367,0.01694917532994511
285,2002-01-04,18.31761741638184,18.630203247070312,18.25510025024414,18.630203247070312,550385.0,-0.006779628763769807,1.4,1.0638221910641021,64.77272490890641,81.81607994659969,0.4012160935110991,-0.351198807815873,-0.23770003919329596,-0.6156030442585596,18.17660846711478,0.3751029968261719,0.6309985657112733,0.17161111831665465,-1.245579987185959,1.5888022238192683,-0.5369844344346539,0.8802066710679632,-0.8496058308436076,14.705919301665233,-65.2621118030375,0.7085955527513077,1,0.4219923019409144,-0.12503528594971058,-0.28445482254028676,-0.4063634872436559,1.1878318786621058,4,0.02389077467690326,1.8767140462985794,18.442651748657227,1.9411715441123687,18.748987197875977,1.0,19.224119186401367,0.02389077467690326
286,2002-01-07,18.186330795288086,18.31761741638184,18.13006591796875,18.31761741638184,262136.0,-0.007167232403071266,1.85713040446294,0.4200018305519275,63.19293975507505,80.62659954538115,0.5622246821623484,-0.15861911859198585,-0.09671632926055906,-0.4766556306679277,17.18167620541522,0.1875514984130895,0.7252552969475232,-0.003750324249267578,-1.364496987547291,1.3569963390487558,-0.6841236558982793,0.6766230073997441,-0.6443238376000942,5.142791392593083,-73.34734308497569,0.6803733316490116,1,0.5376501083374023,0.006251335144042969,-0.15004253387451172,-0.27507686614990234,1.7692451477050781,0,0.07081466720853702,1.4,18.31761741638184,1.8767140462985794,18.442651748657227,1.9411715441123687,18.748987197875977,0.07081466720853702
287,2002-01-08,18.223840713500977,18.436399459838867,18.098806381225586,18.13006591796875,531035.0,0.0020625335937807243,-3.319978521655297,-0.7142753370525143,62.8635410886491,79.258957099614,0.5600928830816976,-0.12109500104840265,-0.11381623979585953,-0.5079058731733639,16.031021571447834,0.33759307861328125,0.771223056608914,-0.017817306518555398,-1.2949542317981688,1.259319618761058,-0.6563857691583621,0.6207511561212513,-0.6107981985492152,15.384543173833556,-63.217017314569595,0.6385684626398059,1,0.4845104217529297,-0.031258583068847656,-0.18755245208740234,-0.31258678436279297,1.9943065643310547,1,0.04871359074182613,1.85713040446294,18.186330795288086,1.4,18.31761741638184,1.8767140462985794,18.442651748657227,0.04871359074182613
288,2002-01-09,18.217588424682614,18.398889541625977,18.14256858825684,18.398889541625977,251129.0,-0.0003430829382595757,1.8275716960885,-1.93336723278759,55.93667312536166,75.23391259262098,0.605520315708965,-0.05409948663515607,-0.1037354162262325,-0.49576601038465284,14.667786773890839,0.2563209533691371,0.7797932558388965,-0.06439332962036559,-1.280589246997426,1.1518025877566949,-0.672491288308894,0.5437046290681629,-0.5363517747576338,16.521593794187925,-56.920562030945376,0.6080979586885299,1,0.4907627105712926,-0.02500629425048473,-0.18130016326903942,-0.24381732940673473,1.9755535125732457,2,0.029512746115356814,-3.319978521655297,18.223840713500977,1.85713040446294,18.186330795288086,1.4,18.31761741638184,0.029512746115356814
289,2002-01-10,18.65521049499512,18.755239486694336,17.879995346069336,18.217588424682614,583083.0,0.024021953955199793,1.7450886554521308,-2.4137858480442613,58.560788784769414,71.51236665402989,0.10220015855952624,-0.41761100225416214,-0.5116058304402209,-0.9259940055831066,13.465708735548976,0.875244140625,0.7806340076560367,0.3125867843627965,-0.8469670840474137,1.4721406527730068,-0.2671901498423104,0.8923637185679034,-0.9085074754958526,88.5713040446308,17.724794507661173,0.5797769342051059,1,-0.10315322875976918,-0.46262836456299183,-0.6189222335815465,-0.6814393997192418,1.1315670013427699,3,0.017091204998249898,1.8275716960885,18.217588424682614,-3.319978521655297,18.223840713500977,1.85713040446294,18.186330795288086,0.017091204998249898
290,2002-01-11,18.25510025024414,18.755239486694336,18.173826217651367,18.755239486694336,454389.0,-0.021447640317879157,1.3250056251120255,-1.1428565202231336,47.85554804115085,66.07077458398983,0.3915784658148276,0.043313087871297284,-0.1057326277705144,-0.5204417779399968,12.382396459254592,0.5814132690429688,0.7715932128296856,-0.1247213363647468,-1.2177914378289714,0.9683487650994778,-0.6712563870968573,0.4218137143673637,-0.4455495159535552,42.8571739888424,-23.37124254763446,0.5465350507321122,1,0.29695701599121094,-0.06251811981201172,-0.2188119888305664,-0.2813291549682617,1.5629348754882848,4,0.042808170156923175,1.7450886554521308,18.65521049499512,1.8275716960885,18.217588424682614,-3.319978521655297,18.223840713500977,0.042808170156923175
291,2002-01-14,18.25510025024414,18.37388229370117,18.098806381225586,18.37388229370117,365477.0,0.0,3.6316076819322616,0.23749795017103445,47.85554804115085,60.66869607662912,0.2678334141446719,0.10793242255916269,-0.11698204186596328,-0.5162422615283937,11.35920510274203,0.2750759124755824,0.6365877615524802,-0.16223182678222514,-1.1776105052043242,0.8531468516398739,-0.6699211659932729,0.3454575124288226,-0.38521570975388997,42.8571739888424,-18.386188309752818,0.5076893392110488,1,0.14066410064697266,-0.06251811981201172,-0.3829207420349121,-0.2813291549682617,1.4879150390625,0,0.0684931349409097,1.3250056251120255,18.25510025024414,1.7450886554521308,18.65521049499512,1.8275716960885,18.217588424682614,0.0684931349409097
292,2002-01-15,18.442651748657227,18.442651748657227,18.16132354736328,18.355127334594727,146818.0,0.01027392322376186,5.42856520223152,-0.7368488663369737,51.162796697792885,57.76627671348388,-0.04718916104152626,-0.0008835480691722353,-0.3114169830695914,-0.6939689667113136,10.339695567821904,0.2813282012939453,0.49210419533517324,-0.024694347381590376,-0.9304984970378776,0.8811098022746968,-0.47759642220973575,0.428207727446555,-0.5148467542152986,64.2856520223152,7.540278822599618,0.4529020748281436,1,-0.09377574920654297,-0.25006961822509766,-0.5782866477966309,-0.4126148223876953,1.431650161743164,1,0.08203398377600934,3.6316076819322616,18.25510025024414,1.3250056251120255,18.25510025024414,1.7450886554521308,18.65521049499512,0.08203398377600934
293,2002-01-16,18.19258117675781,18.348876953125,18.16132354736328,18.16132354736328,113953.0,-0.013559360948060206,-11.000488162069807,0.3571304044629999,30.51277979389934,53.63481558186172,0.12924675242880923,0.31974202308596134,-0.06664214970312798,-0.4354280065165206,9.784798166046485,0.2813282012939453,0.32334475872112733,-0.30914945602417276,-1.1068849940014367,0.48858608195309117,-0.7080172250128065,0.08971831296446098,-0.20917254652226802,35.7141300557876,-15.494526130955855,0.398867768988632,1,0.125036239624027,9.536743199589637e-07,-0.2969570159912074,-0.1625442504882777,1.187831878662113,2,0.11134022607314309,5.42856520223152,18.442651748657227,3.6316076819322616,18.25510025024414,1.3250056251120255,18.25510025024414,0.11134022607314309
294,2002-01-17,18.430147171020508,18.56143569946289,18.211336135864254,18.411392211914066,488885.0,0.013058399572579926,1.4888711109906083,0.6000122040516997,34.69876860871176,50.29326488184009,-0.12323950245509963,0.12761693160928544,-0.30886795501534436,-0.6600615220934536,9.789268309670055,0.3688545227050817,0.16171549852911937,-0.09627780914306783,-0.8496541584941788,0.6570985402080431,-0.47296598381862154,0.2804103655324859,-0.3933590504231006,50.47594142259414,4.2311203032005125,0.3766881746755552,1,-0.11252975463867188,-0.20630645751953125,-0.5501523017883301,-0.40011024475097656,0.5689105987548828,3,0.09565820337058817,-11.000488162069807,18.19258117675781,5.42856520223152,18.442651748657227,3.6316076819322616,18.25510025024414,0.09565820337058817
295,2002-01-18,18.355127334594727,18.498918533325195,18.14256858825684,18.14256858825684,379785.0,-0.00407049578767027,-2.352954900306965,11.333468931152167,33.723640344045705,47.01889828061461,-0.047315011992953515,0.22448626513733316,-0.24552201231004744,-0.5741111291505838,10.502488930893723,0.3563499450683558,0.05574284753204495,-0.17786197662353587,-0.922373045286708,0.5666490920396363,-0.550117510955122,0.19439355770805022,-0.2670949032499266,55.40525497730374,14.127237642162342,0.37225553433158604,1,-0.037509918212890625,-0.065643310546875,-0.47513246536254883,-0.3250904083251953,1.1440696716308594,4,0.07799728847671195,1.4888711109906083,18.430147171020508,-11.000488162069807,18.19258117675781,5.42856520223152,18.442651748657227,0.07799728847671195
296,2002-01-21,18.31761741638184,18.49266624450684,18.13006591796875,18.47391128540039,649943.0,-0.0020435662215314565,2.741932309145743,-0.7352972846862,33.256344204818504,43.72920973796676,0.012042799870599197,0.271483955785186,-0.20222367403169272,-0.5173927115794541,11.002891577550189,0.3626003265380895,-0.010208939873564304,-0.212558650970454,-0.9600204890684054,0.5349031871274974,-0.5862895700194315,0.16117226807852347,1.000278472900387,43.47812629884855,8.056750791522582,0.37373091904897654,1,-3.552713678800501e-15,-0.028133392333987928,-0.4532518386840856,-0.28758049011230824,1.400390625,0,0.08191118283804366,-2.352954900306965,18.355127334594727,1.4888711109906083,18.430147171020508,-11.000488162069807,18.19258117675781,0.08191118283804366
297,2002-01-22,18.38013458251953,18.48641395568848,18.31136512756348,18.48641395568848,306824.0,0.003412952935777591,2.294126092496325,0.6799970711348514,41.96184447996919,42.176450999589825,-0.02902485340689509,0.22077864816302295,-0.27019922279351505,-0.5643353816168997,11.530336605028198,0.175048828125,-0.060630920317716885,-0.15035409927368093,-0.8975458869755926,0.5968376884282307,-0.523949993124635,0.2232417945772731,0.9140047073364244,57.9708350651303,22.329669919251685,0.37359589385095576,1,-0.06251716613769531,-0.04688835144042969,-0.6392412185668945,-0.35009765625,1.3753852844238281,1,0.07414965873445123,2.741932309145743,18.31761741638184,-2.352954900306965,18.355127334594727,1.4888711109906083,18.430147171020508,0.07414965873445123
298,2002-01-23,18.59894561767578,18.630203247070312,18.20508575439453,18.223840713500977,389695.0,0.011904756963224239,-1.060602138409552,-3.5294233771826318,53.54108921887138,41.61870660337893,-0.21015114401059165,0.020757569405937204,-0.49405400072270567,-0.7831112763024635,12.222674368551386,0.42511749267578125,-0.0924578025528291,0.05720376968383789,-0.6868296283261479,0.8012371676938237,-0.31481292932115323,0.429220468688829,0.67191220474243,93.75019068249077,54.33622918081536,0.3720166990049923,1,-0.1719226837158203,-0.25007057189941406,-0.8674297332763672,-0.56890869140625,0.9377632141113281,2,0.06857142974344499,2.294126092496325,18.38013458251953,2.741932309145743,18.31761741638184,-2.352954900306965,18.355127334594727,0.06857142974344499
299,2002-01-24,18.47391128540039,18.81775665283203,18.47391128540039,18.69272232055664,470075.0,-0.006722657017533384,-2.1428521617852163,-0.5833329095966197,53.54108921887129,42.25043340090343,-0.12688157365294472,0.09813899664703385,-0.37763573560458497,-0.6592676410180403,11.298592780653138,0.3438453674316406,-0.12850103828490234,-0.03438377380371094,-0.7226970159521926,0.6539294683447707,-0.37854039487795177,0.3097728472705299,0.7741306989288326,50.0,7.152446099134394,0.3441566210742412,1,-0.01562976837158203,-0.12191009521484375,-0.7392697334289551,-0.4438743591308594,0.7502079010009766,3,0.04906929323277209,-1.060602138409552,18.59894561767578,2.294126092496325,18.38013458251953,2.741932309145743,18.31761741638184,0.04906929323277209
300,2002-01-25,18.698974609375,18.723981857299805,18.417644500732425,18.69272232055664,270398.0,0.012182765224842962,9.888745762711737,-0.02857391910739191,61.14133926713456,43.72663242601273,-0.3155425283460964,-0.17737833480447307,-0.6048466689497829,-0.8837258922530822,10.09529273216081,0.30633735656737926,-0.13079013928534522,0.2169367790222161,-0.3918752626998021,0.8257488207442343,-0.08746924183879301,0.5213427998832252,0.5267078536270127,82.72740384082007,33.66007454606895,0.30440602086100826,1,-0.22506332397460938,-0.2813301086425781,-0.9299483299255371,-0.6689376831054688,0.6189212799072266,4,0.016048107806400314,-2.1428521617852163,18.47391128540039,-1.060602138409552,18.59894561767578,2.294126092496325,18.38013458251953,0.016048107806400314
301,2002-01-28,18.630203247070312,18.711477279663086,18.573938369750977,18.69272232055664,175555.0,-0.0036778146257393507,1.749980932041797,-9.999389871873094,58.713122256330166,44.56555748807243,-0.21005697253616518,-0.163780139651994,-0.5310046304299512,-0.8133456707166182,8.826964853837177,0.13753890991210938,-0.1774636806932648,0.17786121368408203,-0.3277346161119432,0.6834570434801073,-0.07493670121392881,0.4306591285820929,0.5735668850310347,69.38757720661486,15.39619640507371,0.25279791489801184,1,-0.15629196166992188,-0.03125762939453125,-0.7892818450927734,-0.6001663208007812,0.5001411437988281,0,0.046644352057293226,9.888745762711737,18.698974609375,-2.1428521617852163,18.47391128540039,-1.060602138409552,18.59894561767578,0.046644352057293226
302,2002-01-29,18.536428451538086,18.755239486694336,18.455154418945312,18.711477279663086,291371.0,-0.00503348215199817,1.2857246629474663,2.799926780157423,56.589177231855004,47.46293498117861,-0.11351875529927113,-0.1308771427542439,-0.43213654116146216,-0.7073108861227411,7.33625553170986,0.30008506774902344,-0.16300067962071196,0.11847095489502024,-0.23753423555192654,0.474476145341967,-0.059531640328451374,0.29647355011849186,0.6458675962806097,54.08167712691772,-4.457318650963238,0.178002595223473,1,-0.06251716613769531,0.06251716613769531,-0.6564335823059082,-0.5063915252685547,0.21881103515625,1,0.06374364904937835,1.749980932041797,18.630203247070312,9.888745762711737,18.698974609375,-2.1428521617852163,18.47391128540039,0.06374364904937835
303,2002-01-30,18.755239486694336,18.799001693725586,18.52392578125,18.623952865600586,473643.0,0.011804379453588476,1.5142782426778243,-0.75,52.27275485068732,49.4156001191759,-0.2728124429498635,-0.3680667280218799,-0.6450205292278781,-0.9095702289942622,7.931501992969158,0.27507591247558594,-0.1408991247531759,0.33696937561035156,-0.02026858941940546,0.6942073406401086,0.15835039309547128,0.5155883581252318,0.4060119585273618,84.3750893819061,28.410788222785172,0.1786189825148788,1,-0.2813282012939453,-0.1562938690185547,-0.8596153259277344,-0.7252025604248047,0.2500686645507848,2,0.05333338350377548,1.2857246629474663,18.536428451538086,1.749980932041797,18.630203247070312,9.888745762711737,18.698974609375,0.05333338350377548
304,2002-01-31,18.755239486694336,18.786497116088867,18.630203247070312,18.786497116088867,487825.0,0.0,9.000366121552355,-0.23808693630869363,63.88889183150932,52.76729472889408,-0.24791999623397132,-0.3620080509716317,-0.6428006269005451,-0.8888575866477773,8.302389554880262,0.1562938690185547,-0.1426709685533929,0.3213399887084947,-0.0664359689969416,0.7091159464139309,0.12745200985577654,0.5152279675612128,0.3853882479823021,88.52461476135448,29.62580595695097,0.19388797885271897,1,-0.2813282012939453,-0.1562938690185547,-0.8267936706542969,-0.7252025604248047,0.5313987731933558,3,0.041666721752456226,1.5142782426778243,18.755239486694336,1.2857246629474663,18.536428451538086,1.749980932041797,18.630203247070312,0.041666721752456226
305,2002-02-01,18.755239486694336,18.886526107788086,18.705224990844727,18.755239486694336,734495.0,0.0,-2.6249713980626956,-0.0,63.88889183150932,56.17091113185972,-0.20695944379497888,-0.34524223466481274,-0.6401318334089012,-0.8599488678949996,8.799822110811125,0.18130111694335938,-0.059298559212404456,0.2994588851928697,-0.10949887367278777,0.7084166440585271,0.09498000576003918,0.5039377646257002,0.365177011648143,69.56531351282041,8.280545945654751,0.2044788794328294,2,-0.20943355560302734,-0.1562938690185547,-0.5767245292663574,-0.6470565795898438,0.6876907348632777,4,0.02499993135463141,9.000366121552355,18.755239486694336,1.5142782426778243,18.755239486694336,1.2857246629474663,18.536428451538086,0.02499993135463141
306,2002-02-04,19.47418975830078,19.818035125732425,18.892778396606445,18.99905776977539,1415914.0,0.03833330265478585,-1.690909393478826,100.0,72.11797606223524,59.52159241877817,-0.8321011848674651,-1.0147912238701196,-1.3417561906116333,-1.5385286810618624,9.76749637547164,1.0627956390380895,0.01999990893315129,0.9540162086486816,0.36000298751253723,1.548029429784826,0.6570095980806094,1.2510228192167538,-1.3441238403320312,74.77069227561131,13.292746229558944,0.2970066105680729,2,-0.4626293182373047,-0.6251745223999023,-1.226905345916748,-1.3191184997558594,-0.01250267028808949,0,-0.00802569303053724,-2.6249713980626956,18.755239486694336,9.000366121552355,18.755239486694336,1.5142782426778243,18.755239486694336,-0.00802569303053724
307,2002-02-05,19.11158943176269,19.818035125732425,19.099084854125977,19.380413055419922,406353.0,-0.018619533394632404,-3.8936015527124024,-0.565787255224691,68.79801183690508,61.216806043004134,-0.39653216355478094,-0.613739674326677,-0.9757633531572587,-1.1520303079090901,11.079584494714956,0.7189502716064489,0.10709344645639263,0.5470284461975048,-0.08519408527697792,1.1792509776719875,0.23091718046026344,0.8631397119347461,-0.9477641296386672,45.41066433205656,-18.527884490799146,0.3161112657372411,2,0.006250381469733668,-0.26257419586181285,-0.8564906120300257,-0.9565181732177699,0.5188941955566442,1,0.0009813395779254552,-1.690909393478826,19.47418975830078,-2.6249713980626956,18.755239486694336,9.000366121552355,18.755239486694336,0.0009813395779254552
308,2002-02-06,18.755239486694336,19.161603927612305,18.573938369750977,19.067827224731445,913395.0,-0.01864575138246305,1.3499988559137817,1.1627986178613592,56.34149935037974,61.52796272428286,-0.01752318200369629,-0.22666630552122058,-0.5969143063121152,-0.7937760276872154,11.832545377162521,0.5876655578613281,0.1970236953098663,0.16379594802856445,-0.45181076404409026,0.7794026601012192,-0.1440074080077629,0.4715993040648918,-0.5583299880981443,14.57291131671939,-48.95897698462665,0.307803356036328,2,0.3626003265380895,0.09377574920654297,-0.4985775947570801,-0.6001682281494141,0.6251735687255859,2,0.0,-3.8936015527124024,19.11158943176269,-1.690909393478826,19.47418975830078,-2.6249713980626956,18.755239486694336,0.0
309,2002-02-07,18.974050521850586,19.47418975830078,18.68647003173828,18.755239486694336,317039.0,0.011666661751319252,-3.4210458705775304,-0.6999987796395055,61.43188303681525,61.56024536535848,-0.17648831194854964,-0.4430829957823619,-0.7952582815349487,-1.003202000766123,12.783672645646238,0.7877197265625,0.26009197756901514,0.36666498184204244,-0.27197735187655425,1.0053073155606391,0.047343814982742316,0.6859861487013426,-0.744718510711671,32.16085486727011,-31.060628711937234,0.3193211668592984,2,0.16254425048828125,-0.12503528594970703,-0.6845669746398926,-0.8189792633056641,0.09377670288085938,3,0.0016473883295786695,1.3499988559137817,18.755239486694336,-3.8936015527124024,19.11158943176269,-1.690909393478826,19.47418975830078,0.0016473883295786695
310,2002-02-08,19.03656768798828,19.03656768798828,18.81775665283203,18.974050521850586,148638.0,0.0032948771832193025,6.000030509198523,0.285713040446304,63.15789106237878,62.05410856603055,-0.20795005244755416,-0.46804993029018505,-0.854298880569452,-1.057073144436746,13.786200013581764,0.21881103515625,0.27977054060965756,0.3901087760925286,-0.2533869348375397,1.0336044870225969,0.06836092062749444,0.7118566315575627,-0.7754616145574964,37.185959694295924,-27.35426006647267,0.32174785546503454,2,0.10002708435058594,-0.18755245208740234,-0.5704717636108398,-0.8814964294433594,0.2813282012939453,4,0.013136326673909737,-3.4210458705775304,18.974050521850586,1.3499988559137817,18.755239486694336,-3.8936015527124024,19.11158943176269,0.013136326673909737
311,2002-02-11,19.505449295043945,19.53670883178711,18.91778564453125,18.91778564453125,302345.0,0.02463057494085552,-1.106385810032294,9.400036611038228,67.92829520612759,63.31401056317194,-0.6030374240693881,-0.8837667986289404,-1.3061221021225293,-1.5149935548987408,15.326382188670609,0.6189231872558594,0.3242596978590271,0.7964729309082017,0.0748597954474235,1.51808606636898,0.4356663631778126,1.1572794986385908,-1.2132046405671275,74.87447586487066,9.110702712010266,0.36080656773038844,2,-0.3344688415527344,-0.6564340591430664,-1.039353370666504,-1.3503780364990234,0.21881103515625,0,-0.0032052106332263186,6.000030509198523,19.03656768798828,-3.4210458705775304,18.974050521850586,1.3499988559137817,18.755239486694336,-0.0032052106332263186
312,2002-02-12,19.955575942993164,20.06810569763184,19.399169921875,19.399169921875,693158.0,0.023076968960852984,-1.4044879112290465,0.9468103406306292,70.12988703727707,65.29813636168193,-0.9283096625368934,-1.2803833556335675,-1.7235309063125044,-1.945940031403488,17.02360091453278,0.6689357757568395,0.3459000752529242,1.1709533691406264,0.27158740120455604,2.070319337076697,0.7212703851725912,1.6206363531086616,-1.632815479091235,92.46873141053932,28.99565996159926,0.4496829839680361,2,-0.6345539093017578,-0.9815254211425781,-1.4972944259643555,-1.7942533493041992,-0.1562957763671875,1,-0.02474941622288218,-1.106385810032294,19.505449295043945,6.000030509198523,19.03656768798828,-3.4210458705775304,18.974050521850586,-0.02474941622288218
313,2002-02-13,20.21814727783203,20.44321060180664,19.88680458068848,19.943071365356445,654210.0,0.013157792868968121,-1.8709618687229392,0.4943798270241364,74.8662985276251,66.5178482168059,-1.0745445604813177,-1.4581855785593163,-1.9391784855443923,-2.1822192050576064,18.95530160691906,0.5564060211181605,0.39150764296513074,1.3322463989257827,0.27181797558458953,2.392674822266976,0.8020321872551861,1.8624606105963792,-1.8255730045809067,87.18858505295113,21.10199820401401,0.530214211670596,2,-0.7095727920532227,-1.056544303894043,-1.7676806449890137,-2.0568246841430664,-0.4313697814941406,2,-0.029066147478163495,-1.4044879112290465,19.955575942993164,-1.106385810032294,19.505449295043945,6.000030509198523,19.03656768798828,-0.029066147478163495
314,2002-02-14,20.19314193725586,20.84332275390625,20.13062286376953,20.255657196044922,901803.0,-0.0012367770514556398,-6.59996745718586,-0.22726547819635415,72.58981146656978,67.48461706514595,-0.9209731290371437,-1.3642761286399292,-1.865564806422178,-2.134892899702166,20.595620038726253,0.7126998901367188,0.45706479729935623,1.2190913200378404,0.03257272302816716,2.4056099170475136,0.6258320215330038,1.812350618542677,-1.677529484291405,67.90127874347917,3.7577269051861037,0.5932592985048369,2,-0.4845113754272461,-0.8314828872680664,-1.7426753044128418,-2.0318193435668945,-0.18755340576171875,3,-0.04024776750251391,-1.8709618687229392,20.21814727783203,-1.4044879112290465,19.955575942993164,-1.106385810032294,19.505449295043945,-0.04024776750251391
315,2002-02-15,19.78677749633789,20.34318351745605,19.78677749633789,20.19314193725586,724056.0,-0.020123883751256955,-1.7384582167733524,6.500244081034904,65.86624355148814,66.78998011950739,-0.3943692809300252,-0.8908300363747585,-1.4056454423653406,-1.7083438765617522,22.192411165330462,0.5564060211181605,0.5179642303738881,0.7411443710327141,-0.46079731692812587,1.9430860589935541,0.14017352705229413,1.3421152150131341,-1.0849482192980915,45.12984182832509,-17.592340962437426,0.6009708439804207,2,-0.07814693450927734,-0.31571292877197266,-1.4144577980041504,-1.6254549026489258,0.12503433227539062,4,-0.036334884330685324,-6.59996745718586,20.19314193725586,-1.8709618687229392,20.21814727783203,-1.4044879112290465,19.955575942993164,-0.036334884330685324
316,2002-02-18,19.818035125732425,19.91181182861328,19.667993545532227,19.667993545532227,572867.0,0.0015797230954015529,-2.2500095341002986,-0.3692291083866937,67.8883079916236,66.6889019144761,-0.41540771951274635,-0.8473613041469008,-1.385508532576086,-1.720327958844159,23.803189899756372,0.2438182830810547,0.5616860244849704,0.6973811149597218,-0.5005283327799965,1.89529056269944,0.09842639108986262,1.296335838829581,-0.9448863705433119,29.004215798149097,-33.372929120495115,0.5989547238698588,2,-0.10940456390381215,-0.34697055816650746,-1.4457154273986852,-1.6567125320434606,0.025007247924801135,0,-0.025236570289493554,-1.7384582167733524,19.78677749633789,-6.59996745718586,20.19314193725586,-1.8709618687229392,20.21814727783203,-0.025236570289493554
317,2002-02-19,19.74301528930664,19.98683357238769,19.71800804138184,19.761770248413086,599659.0,-0.003785432609733186,-6.818166689780105,-0.12499841098328059,64.36365512294886,67.58025255587269,-0.26977008865386765,-0.7009402650497449,-1.2552784631163938,-1.6282715849171936,25.53223156715596,0.26882553100585227,0.6105768489214007,0.5542172431945787,-0.6211689920960417,1.729603478485199,-0.03347587445072975,1.141910360839887,-0.7122526142201551,6.383040873986346,-51.013399342505096,0.58769311764531,2,0.021881103515625,-0.2563209533691406,-1.4488420486450195,-1.5816926956176758,-0.0875244140625,1,-0.0009499541398118039,-2.2500095341002986,19.818035125732425,-1.7384582167733524,19.78677749633789,-6.59996745718586,20.19314193725586,-0.0009499541398118039
318,2002-02-20,19.87430191040039,20.09311294555664,19.724260330200195,19.818035125732425,470810.0,0.006649775587463491,-2.0256590784635846,-3.000101698362467,65.67427506167269,68.05162944752351,-0.25213932704603437,-0.771327802138714,-1.335744986650809,-1.739588843140421,27.00849873095063,0.3688526153564453,0.5792933988678683,0.6217360496520996,-0.5572861845901009,1.8007582838943001,0.032224932531001116,1.211247166773198,-0.6985344290083226,17.55324069190586,-34.42246757963602,0.5895111171210995,2,-0.04376220703125,-0.3876075744628906,-1.6035728454589844,-1.7129793167114258,-0.21881103515625,2,-0.0037748115185446407,-6.818166689780105,19.74301528930664,-2.2500095341002986,19.818035125732425,-1.7384582167733524,19.78677749633789,-0.0037748115185446407
319,2002-02-21,19.380413055419922,19.943071365356445,19.380413055419922,19.943071365356445,702544.0,-0.024850626563241107,1.0,-9.999830508475208,57.69230227649396,67.44434180464742,0.3413505947924911,-0.2171788791510849,-0.7967349464250724,-1.2283998319712595,27.76239930219514,0.5626583099365234,0.5710672790158249,0.08252210617065359,-1.0387458294601757,1.2037900418014829,-0.4781118616447628,0.64315607398607,-0.0712411522267189,0.0,-47.695589693008834,0.5606339678154153,2,0.5001411437988281,0.10628128051757812,-1.1253132820129395,-1.219090461730957,0.27507781982421875,3,0.02096779050869224,-2.0256590784635846,19.87430191040039,-6.818166689780105,19.74301528930664,-2.2500095341002986,19.818035125732425,0.02096779050869224
320,2002-02-22,18.99905776977539,19.52420425415039,18.786497116088867,19.52420425415039,328752.0,-0.01967735592394304,1.8095289981404,0.9333310734080239,43.62416279160244,64.74388264747796,0.8010662181970751,0.19796009680873894,-0.37597660192992066,-0.8324850755855415,28.281219039105153,0.7377071380615234,0.621249575840416,-0.3138373374938972,-1.4090899123852267,0.7814152373974323,-0.8614636249395637,0.23378894995176935,1.8442649841308594,16.26802989009449,-26.84597705459762,0.5476262874456653,2,0.815852165222168,0.4876365661621094,-0.7283287048339844,-0.8377351760864258,0.65643310546875,4,0.0529779304803204,1.0,19.380413055419922,-2.0256590784635846,19.87430191040039,-6.818166689780105,19.74301528930664,0.0529779304803204
321,2002-02-25,19.499197006225586,19.661741256713867,18.91153335571289,19.061574935913086,452758.0,0.02632442316407091,-1.0338961139695426,-0.8333333333333334,55.01617771493853,63.06458161166256,0.33519629830404085,-0.24636978861796166,-0.8298871513957593,-1.3202993435342592,28.903276778357146,0.7502079010009766,0.6548542457746116,0.14285221099853374,-0.9063458965532938,1.1920503185503613,-0.3817468427773818,0.6674512647744493,1.3029892349243148,54.54548108658872,11.237762711249054,0.5245990537759143,2,0.31571292877197266,-0.012502670288085938,-1.1956462860107422,-1.337874412536621,0.5689086914062536,0,0.021160605857562187,1.8095289981404,18.99905776977539,1.0,19.380413055419922,-2.0256590784635846,19.87430191040039,0.021160605857562187
322,2002-02-26,19.71800804138184,19.861797332763672,19.455434799194336,19.75551986694336,292174.0,0.011221540819675413,2.2500324162706797,-0.08571739888423177,62.919474424576,61.73715671132377,0.08844309269606399,-0.39223098425503977,-0.9969582758817772,-1.529979749634915,30.106514316138554,0.40636253356933594,0.6887415531805345,0.30258426666260263,-0.6833814799232876,1.2885500132484928,-0.19039860663034247,0.7955671399555477,1.043864417266839,71.2918751085701,23.343548424645874,0.492982873292945,2,0.0969018936157191,-0.19380378723144887,-1.4144573211669957,-1.5566854476928746,0.28758049011230113,1,0.0063411239113495554,-1.0338961139695426,19.499197006225586,1.8095289981404,18.99905776977539,1.0,19.380413055419922,0.0063411239113495554
323,2002-02-27,19.75551986694336,20.00558853149414,19.69300079345703,19.88055419921875,616256.0,0.0019024145584480845,-1.4999771184501565,3.3331977424114614,61.022952837909585,60.45195019702819,-0.024131301673147476,-0.3699284036760311,-0.9832430201654958,-1.5614440778706644,31.3215327582192,0.3125877380371094,0.6668409085289895,0.29008207321167134,-0.6555343138667844,1.235698460290127,-0.18272612032755475,0.7628902667508974,0.9668450848541212,79.48729181497445,28.32160838901366,0.47280819353922776,2,-0.19067955017089844,-0.23131561279296875,-1.4300880432128906,-1.5941972732543945,0.7001934051513672,2,-0.0050633439349068166,2.2500324162706797,19.71800804138184,-1.0338961139695426,19.499197006225586,1.8095289981404,18.99905776977539,-0.0050633439349068166
324,2002-02-28,19.53670883178711,19.78677749633789,19.25537872314453,19.52420425415039,573833.0,-0.011075944173070562,1.0731772654889646,-0.100009152759557,56.756781828132866,59.439787783322046,0.10255741876184032,-0.09441028791866302,-0.7285977806133594,-1.3336039794877692,32.27136326691852,0.5313987731933594,0.5897401274096765,0.03219757080078267,-0.8524751166182121,0.9168702582197774,-0.4101387729087165,0.4745339145102818,1.1469387632961983,61.53859392479133,8.249123577166209,0.4423363437094982,2,-0.09690380096435547,0.09377479553222656,-1.1487598419189453,-1.3753862380981445,0.65643310546875,3,0.0060799413288981086,-1.4999771184501565,19.75551986694336,2.2500324162706797,19.71800804138184,-1.0338961139695426,19.499197006225586,0.0060799413288981086
325,2002-03-01,19.224119186401367,19.936819076538086,19.224119186401367,19.630483627319336,912343.0,-0.016000117935787816,-2.5076882638980154,-32.49725442342892,46.03172297122786,57.01127833661141,0.3653623255219536,0.26889407329787574,-0.3923384233035918,-1.0150089836914695,33.05153970168055,0.7126998901367188,0.45405366896536137,-0.3038360595703118,-1.1276636467266172,0.5199915275859937,-0.7157498531484627,0.10807773400783915,1.421585399102053,28.571304044630402,-21.079514594003292,0.41191379357815205,3,0.21568584442138672,0.40636444091796875,-0.8189778327941895,-1.0627965927124023,0.9690227508544922,4,0.02243908730798516,1.0731772654889646,19.53670883178711,-1.4999771184501565,19.75551986694336,2.2500324162706797,19.71800804138184,0.02243908730798516
326,2002-03-04,19.317895889282227,19.724260330200195,19.25537872314453,19.69300079345703,526216.0,0.004878075399532111,1.1428515391756486,0.9230751178116141,39.99996410697559,54.304201557058825,0.21588242977369276,0.1716062005191361,-0.46570473121894196,-1.086102635339838,31.84609171462915,0.5001411437988281,0.3281581307844128,-0.20224466323852397,-1.0311690532197915,0.6266797267427435,-0.6167068582291577,0.21221753175210978,1.2906245468329018,12.00004881441978,-30.903014088493016,0.4144621949906329,3,0.12190914154052734,0.3313426971435547,-0.8721179962158203,-1.1565732955932617,1.0753002166748047,0,0.01747576381489946,-2.5076882638980154,19.224119186401367,1.0731772654889646,19.53670883178711,-1.4999771184501565,19.75551986694336,0.01747576381489946
327,2002-03-05,19.13034439086914,19.317895889282227,19.055322647094727,19.317895889282227,590975.0,-0.009708691851742612,1.8000122036794093,0.4999974575797176,32.53013229169606,50.621519027061424,0.3435109384032522,0.38012396955812733,-0.25950138450836846,-0.8767284056918285,30.424019631181267,0.2625732421875,0.2412669695598666,-0.3907339096069329,-1.2177524930414556,0.43628467382758984,-0.8042432013241942,0.02277538211032848,1.4417355788454636,7.8948160726436285,-28.191676986641987,0.41350929171726203,3,0.2656984329223633,0.5188941955566406,-0.5939159393310547,-0.9690217971801758,1.2816066741943395,1,0.049019572653918875,1.1428515391756486,19.317895889282227,-2.5076882638980154,19.224119186401367,1.0731772654889646,19.53670883178711,0.049019572653918875
328,2002-03-06,18.755239486694336,19.13034439086914,18.69272232055664,19.099084854125977,851725.0,-0.019607849002124644,1.153840376997165,1.8333384181997538,29.241872286058125,47.46036013923522,0.6070177134371839,0.79604238051067,0.13028117691177954,-0.4828584904379234,30.487528294295068,0.4376220703125,0.1280424179967028,-0.7658388137817376,-1.5928573972162603,0.061179769652785154,-1.179348105498999,-0.3523295220644762,1.7811288259477536,5.025104827025825,-25.920159915560994,0.41350929171726203,3,0.5939159393310547,0.9283847808837891,-0.21881103515625,-0.5939168930053711,1.8317623138427734,2,0.06666665310708764,1.8000122036794093,19.13034439086914,1.1428515391756486,19.317895889282227,-2.5076882638980154,19.224119186401367,0.06666665310708764
329,2002-03-07,19.00530815124512,19.13034439086914,18.81775665283203,19.00530815124512,338251.0,0.013333269603312381,1.4999771184502273,-0.0,38.185235574375014,46.85603489287662,0.3331825234195449,0.5780736650286578,-0.12669121466786137,-0.712118206279186,29.96216755265334,0.3751049041748047,0.03703617535491688,-0.51733303070068,-1.340106179288174,0.305440117886814,-0.9287196049944271,-0.10594645640693301,1.4573143217135502,25.125524135129414,-3.8591982873460715,0.4113865742937462,3,0.3438472747802699,0.7033224105834925,-0.4688796997070348,-0.8439855575561559,2.031818389892571,3,0.0763157907941936,1.153840376997165,18.755239486694336,1.8000122036794093,19.13034439086914,1.1428515391756486,19.317895889282227,0.0763157907941936
330,2002-03-08,19.28663825988769,19.317895889282227,18.698974609375,19.030315399169922,768007.0,0.014802712295098441,2.8823543487494243,100.0,42.53078115474293,45.46876860841044,0.10832745479344297,0.33353954688339726,-0.41441835415446704,-0.9726888298060707,29.52579785858308,0.6189212799072266,-0.07257388982174717,-0.2485064506530783,-1.0474323782938413,0.5504194769876847,-0.6479694144734616,0.15095651316730496,1.1051882069748977,57.57576878202261,27.41234364876656,0.39946296382038154,3,0.06251716613769887,0.4219923019409215,-0.7502098083496058,-1.125315666198727,1.3566284179687536,4,0.04700164254407735,1.4999771184502273,19.00530815124512,1.153840376997165,18.755239486694336,1.8000122036794093,19.13034439086914,0.04700164254407735
331,2002-03-11,19.442930221557614,19.53670883178711,19.08658218383789,19.34915542602539,393464.0,0.00810363939862846,2.199967457406491,0.3658463988332117,45.87627271731268,43.57507952982562,-0.06345866163153957,0.18163624621617558,-0.5754231133370276,-1.107600817051992,28.380562819516452,0.45012664794921875,-0.11578830302839904,-0.08908853530884286,-0.8889923179922796,0.7108152473745939,-0.48904042665056124,0.3108633560328755,0.8809320794527373,88.88861267548297,53.415511745982684,0.3999518913417177,3,-0.09377479553222301,0.26570034027099965,-0.8705544471740687,-1.2816076278686488,1.2503509521484375,0,0.038585321613016754,2.8823543487494243,19.28663825988769,1.4999771184502273,19.00530815124512,1.153840376997165,18.755239486694336,0.038585321613016754
332,2002-03-12,19.46168708801269,19.686748504638672,19.455434799194336,19.48044204711914,263588.0,0.0009647139727055887,-13.799560680944536,-0.20000000000004547,44.14894681637723,41.70018997187759,-0.13678243656768885,0.13068141742033035,-0.5987719885532847,-1.1050508795433807,26.572032566350924,0.24381828308105824,-0.060314786240937224,-0.0456372261047413,-0.8205896302172775,0.7293151780077949,-0.4331134281610076,0.341838975951525,0.7969296137795112,77.35860279839399,37.98214995629572,0.38747620205626787,3,-0.14691638946532848,0.24694347381592152,-0.531399250030514,-1.0502948760986257,1.0315380096435582,1,0.04786373420411727,2.199967457406491,19.442930221557614,2.8823543487494243,19.28663825988769,1.4999771184502273,19.00530815124512,0.04786373420411727
333,2002-03-13,19.630483627319336,19.818035125732425,19.38666534423828,19.69300079345703,665647.0,0.008673273727158648,1.7600085425755465,3.333367232786921,53.90625977615181,41.38346529943526,-0.3633955037392802,-0.08895978829621498,-0.7549765158021664,-1.2523409812522175,24.337722006910933,0.4313697814941442,-0.0898312121290914,0.15254249572753764,-0.550121583394013,0.8552065748490882,-0.19878954383323943,0.5038745352883147,0.5654972992234448,83.24027202536149,37.2767476397338,0.3513320395607754,3,-0.31571292877197266,0.07814693450927734,-0.6470561027526855,-1.2190914154052699,1.0002784729003906,2,0.0398088734123998,-13.799560680944536,19.46168708801269,2.199967457406491,19.442930221557614,2.8823543487494243,19.28663825988769,0.0398088734123998
334,2002-03-14,19.380413055419922,19.75551986694336,19.25537872314453,19.64923858642578,555176.0,-0.012738890016514737,1.0779124040160706,4.300027458278671,56.211786051598146,42.5145834194764,-0.15402431982367304,0.1023487501966116,-0.48508453568622656,-0.978505993988513,21.493723646803687,0.5001411437988281,-0.1810873455125126,-0.056891632080077414,-0.6742242575733641,0.5604409934132093,-0.365557944826719,0.25177468066656417,0.7554375268834121,60.89379761722126,10.712406771833194,0.3086663127466429,3,-0.12503433227539062,0.38448333740234375,-0.3969855308532715,-0.9690208435058558,1.2816085815429688,3,0.06225815423370218,1.7600085425755465,19.630483627319336,-13.799560680944536,19.46168708801269,2.199967457406491,19.442930221557614,0.06225815423370218
335,2002-03-15,19.067827224731445,19.56171417236328,18.81775665283203,19.56171417236328,759360.0,-0.016128956064796474,2.012663214116066,1.8372025372138894,42.51628692519265,42.794174843722736,0.14981463273020523,0.3776745290059367,-0.1518700500067105,-0.6437321582535667,19.136297593239487,0.74395751953125,-0.2783113043135188,-0.3335299491882324,-0.9489050314869658,0.28184513311050097,-0.6412174903375991,-0.025842408038865727,1.0102982271020196,25.0000953408817,-23.611857806948763,0.3076875411493658,3,0.18755149841308594,0.7001953125,-0.07502222061157227,-0.6564350128173793,1.5941944122314453,4,0.10327864277331056,1.0779124040160706,19.380413055419922,1.7600085425755465,19.630483627319336,-13.799560680944536,19.46168708801269,0.10327864277331056
336,2002-03-18,19.317895889282227,19.499197006225586,19.230371475219727,19.336652755737305,309321.0,0.013114691128857991,-1.774175770101368,0.03797805660792696,43.133042995490364,43.97227603303321,-0.1120357922777444,0.09298280231259781,-0.3737465139252336,-0.8789174421231181,16.96897033383185,0.4313697814941406,-0.34170470262610664,-0.05845432281494212,-0.6423791817708953,0.525470536141011,-0.3504167522929187,0.23350810666303445,0.7048134373001638,49.99999999999982,4.081056116969258,0.29196242947797696,3,-0.06251716613769531,0.45012664794921875,-0.3250908851623535,-0.875244140625,1.8755245208740234,0,0.06860844453093606,2.012663214116066,19.067827224731445,1.0779124040160706,19.380413055419922,1.7600085425755465,19.630483627319336,0.06860844453093606
337,2002-03-19,19.724260330200195,19.78677749633789,19.380413055419922,19.380413055419922,1031047.0,0.021035647114312495,-1.3636333379559007,-18.331808013016065,49.52379734786301,46.225823262122645,-0.4752736686551309,-0.33187411405025813,-0.7478247435824272,-1.2628933094927035,14.795970406444631,0.46888160705566406,-0.324778880538787,0.3488478660583496,-0.23265286540986807,0.9303485975265673,0.05809750032424077,0.6395982317924584,0.24524951614116475,90.62513109371214,46.930186072092184,0.2907503657341096,3,-0.4657554626464844,0.04376220703125,-0.7142624855041504,-1.2816085815429688,1.2503490447998047,1,0.049128374260106966,-1.774175770101368,19.317895889282227,2.012663214116066,19.067827224731445,1.0779124040160706,19.380413055419922,0.049128374260106966
338,2002-03-20,19.799280166625977,19.91181182861328,19.70550537109375,19.805532455444336,504004.0,0.0038034296429823033,-1.129044957089993,-0.018183331022049647,54.183235455171435,48.00337880443335,-0.432057394304767,-0.4351109326581266,-0.7888193991645878,-1.3232461344775714,12.460780139912515,0.20630645751953125,-0.28892372829671586,0.4276187896728523,-0.1411604135954363,0.9963979929411408,0.1432291880387062,0.7120083913069983,0.11915817868399614,89.71426080892608,46.28216836457188,0.2843896016341452,3,-0.49388694763183594,-0.03125762939453125,-0.6517438888549805,-1.231593132019043,1.0753002166748047,2,0.03504899800347294,-1.3636333379559007,19.724260330200195,-1.774175770101368,19.317895889282227,2.012663214116066,19.067827224731445,0.03504899800347294
339,2002-03-21,19.78677749633789,19.88055419921875,19.69300079345703,19.88055419921875,276962.0,-0.0006314709516137551,3.0,14.998779743746187,59.91192683731599,49.93461721360815,-0.33195433757316906,-0.41171220782435825,-0.7558433304066483,-1.2857185197439769,10.925424056232853,0.18755340576171875,-0.2075572554944003,0.3947978973388686,-0.20356120318255577,0.993156997860293,0.09561834707815464,0.6939774475995826,-1.09405517578125,88.57147838214784,41.47258685621991,0.299179550260713,3,-0.4219932556152344,-0.018754959106445312,-0.4516887664794922,-1.0315380096435547,0.9502658843994141,3,0.042653969502514544,-1.129044957089993,19.799280166625977,-1.3636333379559007,19.724260330200195,-1.774175770101368,19.317895889282227,0.042653969502514544
340,2002-03-22,20.00558853149414,20.036846160888672,19.818035125732425,19.849294662475586,429851.0,0.011058447248256886,1.00001743390368,-1.6666598869137208,61.60340105623265,51.682075917932586,-0.48953749220294185,-0.5810403857323045,-0.9383175241204569,-1.4878606153598497,10.781703167658213,0.25006866455078125,-0.06260610705299996,0.5632823944091783,-0.06451791109079252,1.191082699909149,0.24938224165919465,0.8771825471591619,-1.2891095733642572,96.12416484361142,42.743724516045724,0.31390015274998534,3,-0.5782871246337891,-0.48763561248779297,-0.4704437255859375,-1.05029296875,0.6876926422119105,4,0.032812486592701307,3.0,19.78677749633789,-1.129044957089993,19.799280166625977,-1.3636333379559007,19.724260330200195,0.032812486592701307
341,2002-03-25,19.91181182861328,20.00558853149414,19.91181182861328,20.00558853149414,400665.0,-0.004687525324897579,1.0,-0.600002440720989,63.61655599646388,53.84514360460888,-0.36012658859003466,-0.47934281236479137,-0.8085444863226954,-1.3862759767670845,10.414752829213143,0.09377670288085938,0.03051305749991684,0.44887495040893555,-0.21299151502856972,1.1107414158464408,0.11794171769018291,0.7798081831276882,-1.1425181823730455,80.9524639702464,20.917102564769408,0.3309332327187526,3,-0.4845104217529297,-0.5188941955566406,-0.3219642639160156,-0.9565162658691406,0.7377052307128871,0,0.037676622037556395,1.00001743390368,20.00558853149414,3.0,19.78677749633789,-1.129044957089993,19.799280166625977,0.037676622037556395
342,2002-03-26,19.843042373657227,19.936819076538086,19.56796646118164,19.936819076538086,575544.0,-0.0034537015289203277,6.866615140544279,1.0,71.21951509902058,55.76883864048319,-0.2587872994221385,-0.4223815309978889,-0.709881907484295,-1.3088213260791122,9.425685650703015,0.3688526153564453,0.09186704306153004,0.37385377883911275,-0.30040316047492155,1.048110718153147,0.0367253091820956,0.7109822484961299,-1.0230466268310536,58.66662869974129,-7.983173798837477,0.33712846965701765,3,-0.415740966796875,-0.45012474060058594,-0.25319480895996094,-0.8877468109130859,0.8064746856689418,1,0.06805297348413308,1.0,19.91181182861328,1.00001743390368,20.00558853149414,3.0,19.78677749633789,0.06805297348413308
343,2002-03-27,19.65549087524414,19.936819076538086,19.630483627319336,19.71800804138184,1290591.0,-0.009451751141854703,-4.444431261546806,0.6666598869137588,63.00003432271739,56.52308844838532,-0.07522633176609617,-0.2558244426705869,-0.4859385631626836,-1.1112911559252083,8.168960159229915,0.30633544921875,0.12636411457285845,0.19130373001098633,-0.47545262071336225,0.8580600807353349,-0.14207444535118796,0.5246819053731606,-0.7868211118554669,18.666710057438536,-51.03652524391481,0.333378175362174,3,-0.22818946838378906,-0.2625732421875,-0.029695510864257812,-0.7001953125,0.8002223968505859,2,0.06711195910234302,6.866615140544279,19.843042373657227,1.0,19.91181182861328,1.00001743390368,20.00558853149414,0.06711195910234302
344,2002-03-28,19.65549087524414,19.65549087524414,19.65549087524414,19.65549087524414,0.0,0.0,1.0,-0.0,58.30986423877208,58.27793037211637,-0.03587581774480597,-0.25978882616011134,-0.45645503000494614,-1.1022093996274478,7.792262094872175,0.0,0.16902532263579673,0.18536462783813334,-0.4862103335695984,0.8569395892458651,-0.15042285286573076,0.5211521085419974,-0.740094055955467,18.666710057438536,-50.39893225201426,0.3357874807038651,3,-0.021882057189941406,-0.2907066345214844,0.0031261444091796875,-0.7001953125,1.0690479278564453,3,0.06202284724377294,-4.444431261546806,19.65549087524414,6.866615140544279,19.843042373657227,1.0,19.91181182861328,0.06202284724377294
345,2002-03-29,19.65549087524414,19.65549087524414,19.65549087524414,19.65549087524414,0.0,0.0,1.0,0.0,55.151551571911384,59.61332021394093,0.06286122464775445,-0.23801783113179198,-0.4239451266952372,-1.0960301062143145,7.154065223098269,0.0,0.15918407015308134,0.16379604339599751,-0.5021971454808494,0.8297892322728444,-0.16920055104242593,0.49679263783442096,-0.6952360822914656,20.0,-44.634899903745804,0.33299659443842333,3,0.05313873291015625,-0.2907066345214844,0.028133392333984375,-0.7001953125,1.225341796875,4,0.05502546399669761,1.0,19.65549087524414,-4.444431261546806,19.65549087524414,6.866615140544279,19.843042373657227,0.05502546399669761
346,2002-04-01,19.65549087524414,19.65549087524414,19.65549087524414,19.65549087524414,0.0,0.0,1.0,0.0,54.74006144740079,60.19290511388958,0.12939207822543253,-0.22285517426414714,-0.3895556978207324,-1.0808040609342697,6.481379399355497,0.0,0.16061985548169488,0.14691629409789897,-0.517640932286227,0.8114735204820249,-0.185362319094164,0.47919490728996195,-0.6521724275740262,23.72883108824366,-37.67330371393651,0.33227861319206237,4,0.14691543579101562,-0.2907066345214844,-0.004688739776611328,-0.6689367294311523,1.3753833770751953,0,0.05279900181831598,1.0,19.65549087524414,1.0,19.65549087524414,-4.444431261546806,19.65549087524414,0.05279900181831598
347,2002-04-02,20.06810569763184,20.06810569763184,19.79302978515625,19.99933624267578,782877.0,0.02099234381917081,6.99994452919079,100.0,59.562852917787204,60.790640387513534,-0.2562683483581054,-0.59196336207145,-0.7642928589906539,-1.4816282809513304,6.551956967578894,0.41261482238769887,0.2509898606657224,0.5126430511474638,-0.1715883099958866,1.1968744122908141,0.17052737057578682,0.8547587317191407,-1.0234461414329843,100.0,39.65169372494694,0.3421156805716758,4,-0.2500696182251012,-0.6876916885376012,-0.4173035621643102,-1.0159082412719762,1.1565742492675746,1,0.0289719104759818,1.0,19.65549087524414,1.0,19.65549087524414,1.0,19.65549087524414,0.0289719104759818
348,2002-04-03,20.00558853149414,20.09311294555664,19.88680458068848,20.00558853149414,476364.0,-0.003115249993180802,1.3571521966526792,0.0,64.88100534817622,61.34276022205357,-0.18037735886610662,-0.4542604430289856,-0.6708975441336804,-1.4085625670796773,7.341003239901337,0.2063083648681605,0.32695198764004374,0.38760843276977397,-0.21202429853852323,0.9872411640780712,0.08779206711562537,0.6874247984239226,-0.899522206809305,80.0,18.906053154887857,0.2998163656541491,4,-0.175048828125,-0.6126708984375,-0.336031436920166,-0.9533910751342773,1.2440967559814453,2,0.032187432367626334,6.99994452919079,20.06810569763184,1.0,19.65549087524414,1.0,19.65549087524414,0.032187432367626334
349,2002-04-04,20.455713272094727,20.455713272094727,19.89305686950684,19.89305686950684,915600.0,0.02249994994608473,-1.0000000000000127,100.0,81.00560754035203,63.498560942511276,-0.5874068732881383,-0.8328539512004269,-1.0802461597274515,-1.8464124364880803,8.432426798495035,0.5626564025878871,0.3657325782665346,0.7652129173278794,0.12792368893444817,1.4025021457213107,0.4465683031311656,1.0838575315245933,-1.270683217740146,100.0,32.92185620564004,0.31864461419671564,4,-0.44387340545654297,-0.881495475769043,-0.9111909866333008,-1.3597536087036133,0.8002243041992188,3,0.0,1.3571521966526792,20.00558853149414,6.99994452919079,20.06810569763184,1.0,19.65549087524414,0.0
350,2002-04-05,20.19314193725586,20.48697280883789,20.06810569763184,20.41820335388184,429755.0,-0.012836087959693043,1.3103515388701956,-0.3999979660603355,69.44452212970607,64.14611273509375,-0.3301523187071993,-0.5258480257848035,-0.786364660048271,-1.5709720112642493,9.267378298298704,0.41886711120605113,0.3771006284848859,0.45731639862060547,-0.187926915076698,1.102559712317909,0.13469474177195195,0.779938055469259,-0.8810435611272638,64.66178521617853,-4.387573091404008,0.322621656848652,4,-0.16567230224609375,-0.6032943725585938,-0.6579976081848145,-1.0815534591674805,1.09405517578125,4,0.02631570993240584,-1.0000000000000127,20.455713272094727,1.3571521966526792,20.00558853149414,6.99994452919079,20.06810569763184,0.02631570993240584
351,2002-04-08,20.19314193725586,20.380693435668945,20.099365234375,20.31192398071289,387992.0,0.0,1.1951244921345974,0.5277761299015994,62.71192225234062,63.20082464101819,-0.3196651271722999,-0.4919867065753678,-0.7521919016833714,-1.5539793877742696,9.738581083600915,0.2813282012939453,0.37229452795222073,0.41980581283569407,-0.24078717064287858,1.0803987963142667,0.08950932109640775,0.7501023045749804,-0.7400586292021494,57.65778146696498,-8.30455243019513,0.3302964917392867,4,-0.1344137191772461,-0.6032943725585938,-0.6579976081848145,-1.0784273147583008,1.062795639038086,0,0.03405565795556109,1.3103515388701956,20.19314193725586,-1.0000000000000127,20.455713272094727,1.3571521966526792,20.00558853149414,0.03405565795556109
352,2002-04-09,20.39319610595703,20.474470138549805,20.2744140625,20.44321060180664,532019.0,0.009907035236159878,2.555491525423729,0.42106108292118954,65.07941581265243,63.43186702878875,-0.4844144727305917,-0.6521104348140909,-0.9120209923912697,-1.7352059896119414,10.031919260012524,0.2813282012939453,0.3485436947292051,0.573284530639647,-0.12506472581285522,1.2716337870921492,0.2241099024133959,0.9224591588658981,-0.8160460578092206,84.3749304807395,20.532339122159414,0.3491746282262507,4,-0.3219642639160156,-0.8033485412597656,-0.8486742973327637,-1.2128381729125977,0.2688255310058594,1,0.031269161687511815,1.1951244921345974,20.19314193725586,1.3103515388701956,20.19314193725586,-1.0000000000000127,20.455713272094727,0.031269161687511815
353,2002-04-10,20.41195106506348,20.524484634399414,20.22439956665039,20.32442855834961,421424.0,0.0009196674718863207,-1.0869640192339578,-1.7499427961254619,65.82280558626317,64.2666382896211,-0.4297767363778213,-0.6422463007851995,-0.8965575981581502,-1.735731571169275,10.109046282736838,0.30008506774902344,0.3263947727901595,0.5529661178588903,-0.18696684369415806,1.2928990794119386,0.18299963708236433,0.9229325986354162,-0.7256222856328591,82.1779187433927,20.57673580177301,0.36996648077652433,4,-0.32196331024170277,-0.8033475875854528,-0.8893103599548375,-1.0502920150756871,0.3125877380371058,2,0.0398163252128787,2.555491525423729,20.39319610595703,1.1951244921345974,20.19314193725586,1.3103515388701956,20.19314193725586,0.0398163252128787
354,2002-04-11,20.58700180053711,20.70578384399414,20.330678939819336,20.330678939819336,418239.0,0.008575894333454626,-1.926815837841458,2.92865081613517,65.04859737048923,65.36631004501864,-0.5127142949145096,-0.7612998602287995,-1.0346503671323077,-1.893246590373753,10.630937119285125,0.3751049041748047,0.2953535177599562,0.6676874160766602,-0.10402474790851457,1.4393995800618349,0.281831334084071,1.0535434980692493,-0.7833312014108564,81.37272789813555,23.141334690470956,0.3858560819925876,4,-0.40636444091796875,-0.8846225738525391,-1.0706119537353516,-1.2253427505493164,0.06251525878905895,3,0.032189412200915424,-1.0869640192339578,20.41195106506348,2.555491525423729,20.39319610595703,1.1951244921345974,20.19314193725586,0.032189412200915424
355,2002-04-12,21.03712654113769,21.09964370727539,20.40570068359375,20.40570068359375,434152.0,0.021864511644859252,-1.1980190243740352,2.463400477724766,74.59023157761352,67.57188450393116,-0.8339414302920893,-1.1134101761214623,-1.4418246592123474,-2.322840472791718,12.372190250547773,0.6939430236816406,0.31976459449605343,1.01934719085693,0.20379054546489428,1.8349038362489658,0.6115688681609122,1.427125513552948,-1.089117822832577,93.75002383522009,36.80673071460362,0.40777832269601805,4,-0.5907897949218714,-1.1378173828124964,-1.5082335472106898,-1.6754674911498988,-0.7502098083496058,4,0.010401184530994367,-1.926815837841458,20.58700180053711,-1.0869640192339578,20.41195106506348,2.555491525423729,20.39319610595703,0.010401184530994367
356,2002-04-15,20.643266677856445,21.068384170532227,20.643266677856445,21.068384170532227,526828.0,-0.01872213215578944,1.0,-0.6732658911520689,65.31105437484763,68.21057355471565,-0.31875052833323636,-0.6484100951396243,-1.0318829503570548,-1.9074370999977859,14.20754286469072,0.42511749267578125,0.3580581979421069,0.5592187881469712,-0.2319092805821903,1.3503468568761328,0.1636547537823887,0.9547828225115538,-0.487963661536682,47.8571739888424,-8.501795519265094,0.3955640343645811,4,-0.15004253387451172,-0.6845664978027344,-1.1143736839294434,-1.2816076278686523,-0.5126438140869141,0,0.031193243067067167,-1.1980190243740352,21.03712654113769,-1.926815837841458,20.58700180053711,-1.0869640192339578,20.41195106506348,0.031193243067067167
357,2002-04-16,20.69328117370605,20.88083267211914,20.568246841430664,20.84332275390625,630102.0,0.0024227994837298095,1.7777824859954066,0.3529414403905254,70.95964245789392,68.88597767801762,-0.30257709289242385,-0.6557250915393702,-1.0532133742855727,-1.9403896754197305,15.462916076249616,0.31258583068847656,0.41384670230165455,0.5607822418212862,-0.25584951013845725,1.3774139937810297,0.1524663658414127,0.9690981178011597,-0.3679968330142742,53.57152196652679,-7.243164668347099,0.40831587597987223,4,-0.19693088531493785,-0.7345809936523402,-1.1643881797790492,-1.3316221237182582,-0.9377613067626918,1,0.027190294176393515,1.0,20.643266677856445,-1.1980190243740352,21.03712654113769,-1.926815837841458,20.58700180053711,0.027190294176393515
358,2002-04-17,20.49322509765625,20.774553298950195,20.474470138549805,20.774553298950195,678883.0,-0.00966768268262852,1.133331525386957,1.875001589016672,65.65423492009185,67.18026960909982,-0.029139858989122303,-0.42268612056599153,-0.8147185105587837,-1.7127821933681666,16.420003990264433,0.3000831604003906,0.4732891044307799,0.3260289192199721,-0.48995945527840945,1.1420172937183537,-0.08196526802921866,0.7340231064691629,-0.028556070979423254,21.138310195233146,-43.148585726878935,0.40799418724919057,4,0.09064960479736328,-0.5345249176025391,-0.9815244674682617,-1.131566047668457,-0.4876365661621094,2,0.0082366996166916,1.7777824859954066,20.69328117370605,1.0,20.643266677856445,-1.1980190243740352,21.03712654113769,0.0082366996166916
359,2002-04-18,20.630762100219727,20.637014389038086,20.468217849731445,20.568246841430664,449197.0,0.006711340060340465,3.5000508491813282,-0.22221468911232092,67.33334734492729,66.94569463301329,-0.15559766558224908,-0.5204349237872457,-0.9184800218128579,-1.8241838486503852,17.449551817805787,0.16879653930664062,0.49558020069310516,0.42136669158935547,-0.3990677721743445,1.2418011553530555,0.011149459707503695,0.8315839234712072,0.46888160705566406,32.43226157558833,-35.90933413377951,0.41021723188185044,4,-0.03125762939453125,-0.6720619201660156,-1.1190614700317383,-1.2691030502319336,-1.187831878662113,3,0.004545479339314484,1.133331525386957,20.49322509765625,1.7777824859954066,20.69328117370605,1.0,20.643266677856445,0.004545479339314484
360,2002-04-19,20.66202163696289,20.724538803100586,20.34318351745605,20.62451171875,489635.0,0.0015151905969983392,3.6923257451302947,0.6000122040517452,67.69233141874724,67.49907342928068,-0.1266731807421877,-0.527014942894148,-0.9169198747038685,-1.8378449831382468,18.054013279234336,0.3813552856445348,0.5157642319957283,0.41980457305908203,-0.4186242090443102,1.2582333551624743,0.0005901820073859199,0.8390189641107781,0.42499355316162024,43.96550363742551,-28.779240161218112,0.41921439105169567,4,0.0,-0.7033214569091797,-1.1518840789794922,-1.3003625869750977,-1.1315650939941406,4,-0.0006051962318320836,3.5000508491813282,20.630762100219727,1.133331525386957,20.49322509765625,1.7777824859954066,20.69328117370605,-0.0006051962318320836
361,2002-04-22,20.66202163696289,20.74954605102539,20.568246841430664,20.74954605102539,609602.0,0.0,3.142826011157601,-2.3333672327875523,62.21082030291073,67.18034059486494,-0.05941638898936574,-0.4932168436737818,-0.8985392883200376,-1.8160750348697583,18.71150462552879,0.18129920959472656,0.45639041546257175,0.38229408264160014,-0.46100781495887944,1.2255959802420797,-0.039356866158641424,0.8039450314418417,0.3952402862548823,59.30226370515454,-9.58199557271643,0.42165094880024045,4,0.0,-0.49701404571533203,-1.1503210067749023,-1.3003625869750977,-1.2816085815429688,0,-0.018154317654172303,3.6923257451302947,20.66202163696289,3.5000508491813282,20.630762100219727,1.133331525386957,20.49322509765625,-0.018154317654172303
362,2002-04-23,21.19342041015625,21.19342041015625,20.69328117370605,20.69328117370605,1063853.0,0.025718624369394982,1.0000000000000142,-5.7142826011158006,70.47416655598363,67.69715848038945,-0.5200554508032162,-0.9678855314360497,-1.4195147544444424,-2.3174016236808512,20.573568748126203,0.5313987731933594,0.46244823721339046,0.846173954010009,-0.06353572502042937,1.7558836330404475,0.39131911449478807,1.30102879352523,-0.8502368927001989,100.0,31.178364858602038,0.4548548395152198,4,-0.43137073516845703,-0.9065036773681641,-1.6817197799682617,-1.831761360168457,-1.1940841674804688,1,-0.05014752342087303,3.142826011157601,20.66202163696289,3.6923257451302947,20.66202163696289,3.5000508491813282,20.630762100219727,-0.05014752342087303
363,2002-04-24,20.974609375,21.224679946899414,20.94335174560547,21.224679946899414,466053.0,-0.010324479528155406,1.2499904659481804,-0.5000019068176322,59.71900201702941,67.10498121889391,-0.23807394384231273,-0.680048835681351,-1.201072863528438,-2.0642947139840047,22.55618202970956,0.2813282012939453,0.49297247521586485,0.5614069938659654,-0.32818431892309974,1.4509983066550305,0.11661133747143282,1.006202650260498,-0.6144211196899434,71.6311304791869,6.474374932497895,0.4447956563945323,4,-0.19067764282226562,-0.5782861709594727,-1.4613456726074219,-1.612950325012207,-1.0127830505371094,2,-0.058122155519601426,1.0000000000000142,21.19342041015625,3.142826011157601,20.66202163696289,3.6923257451302947,20.66202163696289,-0.058122155519601426
364,2002-04-25,20.87458038330078,21.04337882995605,20.69328117370605,20.94335174560547,380205.0,-0.004769051471272934,1.6046458827035923,0.27500781792249196,63.59098392834869,65.88284259119783,-0.10388680799311345,-0.5101621632346252,-1.1017768524504703,-1.9297042377418485,24.303992114700122,0.35009765625,0.5022743310044291,0.400423526763916,-0.43604200922906244,1.2368890627568945,-0.017809241232573214,0.8186562947604052,-0.47981246032714964,60.28349612037458,-4.731974152440003,0.41823276799648845,4,-0.09064865112304688,-0.4782571792602539,-1.3378725051879883,-1.5129213333129883,-0.5876636505126953,3,-0.041629188987282184,1.2499904659481804,20.974609375,1.0000000000000142,21.19342041015625,3.142826011157601,20.66202163696289,-0.041629188987282184
365,2002-04-26,20.737043380737305,20.92459487915039,20.64951705932617,20.92459487915039,138322.0,-0.006588731367913048,1.9333577406921898,2.7271743953849565,60.28368385103791,65.32424586633007,-0.014967008465159637,-0.30297724309752283,-0.9534857901833291,-1.7537622693445627,26.089520813803666,0.2750778198242223,0.5075412844866207,0.20880889892578125,-0.5400656054743109,0.9576834033258734,-0.16562835327426484,0.5832461511258273,-0.3090789768066422,25.71420269642027,-38.57002472288855,0.3744372522000458,4,0.04688835144042969,-0.34072017669677734,-1.170639991760254,-1.3753843307495117,-0.16879653930664062,4,-0.06240586642075485,1.6046458827035923,20.87458038330078,1.2499904659481804,20.974609375,1.0000000000000142,21.19342041015625,-0.06240586642075485
366,2002-04-29,20.69328117370605,20.812063217163086,20.349435806274414,20.812063217163086,542382.0,-0.0021103397542151514,6.7895176311901855,0.6333302824135,56.030174829114785,63.66541612979907,0.04094125196305143,-0.18707121255746628,-0.9002639996928501,-1.6732564865630515,27.60882775048129,0.4626274108886719,0.5029758970834664,0.11315717697143057,-0.5152192495000776,0.7415336034429387,-0.20103103626432173,0.4273453902071829,0.5313987731933629,39.2856520223148,-21.529551299832235,0.31418821323575324,4,0.09065055847168324,-0.2969579696655238,-1.2206540107727015,-1.3316221237182582,-0.5939159393310511,0,-0.0561933422242793,1.9333577406921898,20.737043380737305,1.6046458827035923,20.87458038330078,1.2499904659481804,20.974609375,-0.0561933422242793
367,2002-04-30,20.64951705932617,20.79330825805664,20.568246841430664,20.724538803100586,426709.0,-0.0021148948788021205,1.1176206670674695,0.6315916243817953,54.72635607672173,62.45120736942461,0.08699280158328193,-0.10278574751626124,-0.844935324999998,-1.5908334448019836,28.22003908522912,0.22506141662597656,0.427771739247639,0.040322494506831674,-0.5402980688532146,0.620943057866878,-0.24998778717319325,0.3306327761868566,0.5576580047607465,34.28543410041801,-22.843238733099618,0.29031028168002315,4,0.13441467285156605,-0.253193855285641,-1.2394075393676722,-1.1784524917602504,0.07502174377441762,1,-0.061459258357476565,6.7895176311901855,20.69328117370605,1.9333577406921898,20.737043380737305,1.6046458827035923,20.87458038330078,-0.061459258357476565
368,2002-05-01,20.64951705932617,20.64951705932617,20.64951705932617,20.64951705932617,0.0,0.0,1.0,-0.0,51.33685084666669,60.67381886961786,0.12459699384231726,-0.05488471230355074,-0.8373647362375145,-1.5552758326950773,28.809305220860224,0.0,0.39918882849626414,0.008126068115231533,-0.4982282068600732,0.5144803430905363,-0.24505106937241905,0.2613032056028821,0.5405032196044957,43.242923815230064,-10.372115758283677,0.2531771374876521,5,0.13441467285156605,-0.22193527221679332,-1.2394075393676722,-1.1784524917602504,-0.3626003265380824,2,-0.03148649020615901,1.1176206670674695,20.64951705932617,6.7895176311901855,20.69328117370605,1.9333577406921898,20.737043380737305,-0.03148649020615901
369,2002-05-02,20.455713272094727,20.93709945678711,20.18063735961914,20.93709945678711,720950.0,-0.009385390790237036,2.1428492184559302,-100.0,36.03602448052187,57.15645143203726,0.32515203883140487,0.1464264343566981,-0.6221643381047883,-1.3271795002412148,28.479539903554098,0.7564620971679688,0.34585427645810185,-0.18567771911621023,-0.692031994091515,0.3206765558590945,-0.4388548566038608,0.06749941837144036,0.7174953173828129,36.36347591047998,-11.671831380084107,0.2531771374876521,5,0.24694538116455078,-0.01562786102294922,-1.0456037521362305,-0.9690189361572266,-0.3250904083251953,3,-0.02414420563401165,1.0,20.64951705932617,1.1176206670674695,20.64951705932617,6.7895176311901855,20.69328117370605,-0.02414420563401165
370,2002-05-03,20.724538803100586,20.818315505981445,20.349435806274414,20.349435806274414,358843.0,0.013141831205298882,-1.5000050848664206,-0.7792142956197873,52.07666049988012,56.03043367614497,0.07389836509247871,-0.08489980326864455,-0.853734228676764,-1.5608992165539348,28.072165039097317,0.46887969970703125,0.3255263813764415,0.05657796859741282,-0.4044830066556706,0.5176389438504962,-0.1739525190291289,0.28710845622395453,0.408966937182619,71.90068683119686,22.857923465943117,0.23053048762654116,5,-0.021880149841308594,-0.2844533920288086,-1.2253422737121582,-1.237844467163086,-0.03750991821289418,4,-0.021116130712015013,2.1428492184559302,20.455713272094727,1.0,20.64951705932617,1.1176206670674695,20.64951705932617,-0.021116130712015013
371,2002-05-06,20.88083267211914,20.88083267211914,20.637014389038086,20.75579833984375,136422.0,0.007541488401911822,2.9000213564389665,0.3333333333333333,54.54542933138085,54.260573984522445,-0.053744914914950925,-0.19713945519270482,-0.9863116274914319,-1.680722197265851,27.574772709900063,0.2438182830810547,0.2904867957959709,0.17848730087280273,-0.23342922503665164,0.5904038267822571,-0.027470962081924455,0.3844455638275299,0.21455833293750004,92.56185010741193,42.27055151242646,0.2059582629547271,5,-0.17817401885986328,-0.4407472610473633,-1.344125747680664,-1.3941383361816406,-0.31258583068847656,0,-0.014969988773764431,-1.5000050848664206,20.724538803100586,2.1428492184559302,20.455713272094727,1.0,20.64951705932617,-0.014969988773764431
372,2002-05-07,21.030874252319336,21.04962921142578,20.66202163696289,20.75579833984375,567668.0,0.007185612880301395,1.4800073222076455,2.2000030509198525,63.354004311059526,54.664463128303574,-0.2562118497195236,-0.3130063004246999,-1.117458271864443,-1.7920518936845298,26.877318691357004,0.3876075744628906,0.25471211696679674,0.2966449737548835,-0.11322884561163349,0.7065187931214005,0.09170806407162502,0.501581883438142,0.027926606919805863,97.84175662091036,42.05087399254242,0.204936909683258,5,-0.415740966796875,-0.5220193862915039,-1.4472789764404297,-1.544179916381836,-1.0252857208251953,1,-0.044292453407713483,2.9000213564389665,20.88083267211914,-1.5000050848664206,20.724538803100586,2.1428492184559302,20.455713272094727,-0.044292453407713483
373,2002-05-08,21.224679946899414,21.255937576293945,20.88083267211914,21.03712654113769,681819.0,0.009215294250485284,2.0000152545992615,0.6818241701856333,64.35047182941508,54.7488506728665,-0.459093178786496,-0.466732084627818,-1.290936722141204,-1.9466239744780935,26.341799407749512,0.3751049041748047,0.2500999936739312,0.44981422424316264,0.014133075389842986,0.8854953730964823,0.2319736498165028,0.6676547986698225,-1.0440425872802734,97.09312535143064,36.76343717214625,0.21784057442666058,5,-0.5063924789428711,-0.6533088684082031,-1.6254549026489258,-1.737985610961914,-1.4066448211669886,2,-0.02356413124014578,1.4800073222076455,21.030874252319336,2.9000213564389665,20.88083267211914,-1.5000050848664206,20.724538803100586,-0.02356413124014578
374,2002-05-09,21.249685287475586,21.38097381591797,21.01211929321289,21.01211929321289,204314.0,0.0011781256838139242,-2.105280483007234,1.2666578529878132,64.24240070928872,55.18870810156104,-0.47527448125720895,-0.46329887967249306,-1.287851137541658,-1.9387397344915769,25.518793868012825,0.3688545227050781,0.16807435044927388,0.4416853904724114,-0.03289788316376985,0.9162686641085926,0.20439375365432255,0.6789770272905002,-1.0475419235229495,87.27254573122815,23.84542449276509,0.2372916368180898,5,-0.46887969970703125,-0.6126699447631836,-1.6379566192626953,-1.7254810333251953,-1.7567405700683594,3,-0.045307426517744664,2.0000152545992615,21.224679946899414,1.4800073222076455,21.030874252319336,2.9000213564389665,20.88083267211914,-0.045307426517744664
375,2002-05-10,21.255937576293945,21.40597915649414,21.130903244018555,21.224679946899414,1050720.0,0.0002942297137005223,-1.5142782426778243,0.13157451044936694,64.35043897043573,56.113181895041144,-0.4472099732036696,-0.4767617064917502,-1.2552834346930588,-1.916324024930283,23.97516940182492,0.27507591247558594,0.1409993316818472,0.4369971275329583,-0.06888289343999787,0.9428771485059144,0.18405711704648198,0.6899371380194346,-1.0066409942626962,80.48784722652849,15.855751905033515,0.2529400104864778,5,-0.4626293182373047,-0.518895149230957,-1.4629087448120117,-1.7317333221435547,-1.1315650939941406,4,-0.052941193889252,-2.105280483007234,21.249685287475586,2.0000152545992615,21.224679946899414,1.4800073222076455,21.030874252319336,-0.052941193889252
376,2002-05-13,21.28719711303711,21.38097381591797,21.04962921142578,21.255937576293945,425418.0,0.0014706261076917748,2.0285649532343686,1.000061020258726,52.98805894679521,55.92003776949376,-0.4306503239958488,-0.4820194794146566,-1.2495825230360076,-1.9208384836565315,22.24782687912385,0.3313446044921875,0.11132014338803131,0.43606014251708913,-0.10358204669245552,0.9757023317266338,0.1662390479123168,0.7058812371218615,-0.9684995765380862,84.03375994749365,22.889195803013834,0.269821094604772,5,-0.49388885498046875,-0.5345249176025391,-1.4785385131835938,-1.6567134857177734,-1.3753852844238281,0,-0.028193858729379184,-1.5142782426778243,21.255937576293945,-2.105280483007234,21.249685287475586,2.0000152545992615,21.224679946899414,-0.028193858729379184
377,2002-05-14,21.255937576293945,21.56852531433105,21.10589599609375,21.40597915649414,463489.0,-0.0014684665424561372,-1.055560499163102,-4.799865763621941,60.180955496930466,56.9027160639675,-0.34008765925931783,-0.42841066805420525,-1.174917461653159,-1.8627441202632902,20.89876082656071,0.46262931823730113,0.10011937746954658,0.37666778564453196,-0.18647770462635904,0.939813275915423,0.09509504050908646,0.6582405307799775,-0.872003142595215,54.54542933138104,-5.054846771389144,0.28157274513544545,5,-0.38135623931884766,-0.38135623931884766,-1.4316496849060059,-1.6254539489746094,-2.1255931854248047,1,-0.03235287704411782,2.0285649532343686,21.28719711303711,-1.5142782426778243,21.255937576293945,-2.105280483007234,21.249685287475586,-0.03235287704411782
378,2002-05-15,20.66202163696289,21.4122314453125,20.568246841430664,21.4122314453125,603746.0,-0.027941178186062676,1.2499961863695763,5.000012712133731,44.33335774054322,57.824641981747654,0.2858486273601777,0.1884620207334109,-0.531509822592735,-1.2451745140354902,19.410926087645343,0.8439846038818359,0.0938721721816087,-0.22568798065185547,-0.7691898127248855,0.3178138514211746,-0.4974388966883687,0.04606293538465778,-0.18331993281357484,9.374868906287574,-48.067794730611155,0.27175091603651463,5,0.29695892333984375,0.21255970001220703,-0.83148193359375,-1.0127830505371094,-1.6442089080810511,2,-0.03177003281684876,-1.055560499163102,21.255937576293945,2.0285649532343686,21.28719711303711,-1.5142782426778243,21.255937576293945,-0.03177003281684876
379,2002-05-16,20.724538803100586,20.83707046508789,20.66202163696289,20.75579833984375,503534.0,0.003025704223726944,-1.2399960948464177,0.041667726008451006,49.65274835166698,57.55531840972398,0.296672866944391,0.14053594082058396,-0.5508501163095687,-1.2957125171113546,17.867636133189745,0.175048828125,0.09725463704156212,-0.16785964965820455,-0.7035904602005303,0.3678711608841212,-0.4357250549293674,0.10000575561295832,-0.1586512101367319,15.624845071067147,-43.9380135999137,0.26786540527116226,5,0.34384727478027344,0.15004253387451172,-0.8752431869506836,-1.0753002166748047,-1.5129222869873047,3,-0.04374059591775037,1.2499961863695763,20.66202163696289,-1.055560499163102,21.255937576293945,2.0285649532343686,21.28719711303711,-0.04374059591775037
380,2002-05-17,20.64951705932617,20.818315505981445,20.455713272094727,20.818315505981445,633910.0,-0.0036199475649221213,3.2962745341755273,5.399902373543344,48.80541206385436,56.91753871333214,0.40223271251099035,0.22616862263560833,-0.4417025436001971,-1.2103239273366775,16.932050823519475,0.36260223388671875,0.11128321672405406,-0.2422561645507848,-0.779146961499098,0.2946346323975284,-0.5107015630249414,0.026189233923371802,0.9190082550048828,17.4156802654625,-42.86509758641302,0.26844539847415577,5,0.3626022338867223,0.22506427764892933,-0.7080087661743129,-0.9658927917480433,-1.8942775726318324,4,-0.05600965575108141,-1.2399960948464177,20.724538803100586,1.2499961863695763,20.66202163696289,-1.055560499163102,21.255937576293945,-0.05600965575108141
381,2002-05-20,20.286916732788086,20.74954605102539,20.19314193725586,20.74954605102539,282191.0,-0.017559748515973972,1.4053992768531154,2.7407202341268815,41.569796059545894,54.49707112983063,0.750667028359814,0.5894474339870968,-0.05352476286346075,-0.8393600117398989,16.106307421878082,0.5564041137695312,0.17403800372512634,-0.5861012458801262,-1.179969228009604,0.007766736249351425,-0.8830352369448633,-0.2891672548153892,1.2593523406982392,6.818084113510406,-54.40660751972413,0.29693399106473833,5,0.5939168930053711,0.5876646041870117,-0.11409378051757812,-0.45012569427490234,-1.8505172729492188,0,-0.008012269810600325,3.2962745341755273,20.64951705932617,-1.2399960948464177,20.724538803100586,1.2499961863695763,20.66202163696289,-0.008012269810600325
382,2002-05-21,20.13062286376953,20.255657196044922,19.93056869506836,20.16188240051269,602113.0,-0.0077041706769540585,1.971434548766987,0.06756929470502343,38.753412629250036,51.6529534409234,0.8558305355807967,0.6978139876840501,0.1264530812575515,-0.6755264860783399,14.513209069750541,0.35634803771972656,0.17395185330286722,-0.6892552375793457,-1.3489588334201024,-0.02955164173858904,-1.0191070354997223,-0.35940343965896915,1.3615211242675755,13.502004330486677,-47.931924759906224,0.32985179792037816,5,0.6189241409301758,0.6189241409301758,0.09533929824829102,-0.29383182525634766,-2.0005569458007812,1,-0.010869561097886282,1.4053992768531154,20.286916732788086,3.2962745341755273,20.64951705932617,-1.2399960948464177,20.724538803100586,-0.010869561097886282
383,2002-05-22,19.75551986694336,20.124372482299805,19.65549087524414,20.0118408203125,816784.0,-0.01863345209756384,-1.0547907419945335,8.199768137166103,35.92969427326756,48.50709717025438,1.1182086900331072,1.0296960777067952,0.5159279863353952,-0.28740199102970365,12.95778898752586,0.4751319885253906,0.1446425060150034,-1.003403759002687,-1.8115008982786307,-0.19530661972674324,-1.4074523286406588,-0.5993551893647151,1.642929603515622,8.465700707681181,-53.82040841771382,0.40404856963797214,5,0.8564882278442383,0.8564882278442383,0.47200536727905273,0.08127117156982422,-1.6567134857177734,2,-0.03164560995027599,1.971434548766987,20.13062286376953,1.4053992768531154,20.286916732788086,3.2962745341755273,20.64951705932617,-0.03164560995027599
384,2002-05-23,20.00558853149414,20.19314193725586,19.79302978515625,19.97433090209961,653468.0,0.012658166742006038,-1.0317487990082133,-0.12194722664563273,35.44304188547591,45.29516416081441,0.7522090020271506,0.7496201184450371,0.2914951227474525,-0.5179715197746475,12.219232371899658,0.4376220703125,0.08394898234071135,-0.7098855018615708,-1.5826584117346023,0.16288740801146062,-1.1462719567980848,-0.2734990469250569,1.2534242513476528,30.107519826787282,-29.68338466692208,0.43638645493651507,5,0.606419563293457,0.606419563293457,0.2656989097595215,-0.16879749298095703,-1.8317623138427734,3,-0.04937499344532048,-1.0547907419945335,19.75551986694336,1.971434548766987,20.13062286376953,1.4053992768531154,20.286916732788086,-0.04937499344532048
385,2002-05-24,19.442930221557614,19.91181182861328,19.19286155700684,19.91181182861328,1032743.0,-0.028125056608594767,2.0666601580773474,-15.000549182328646,24.999983418990794,42.18537799105836,1.1517674861051788,1.2757648255997616,0.8838567669545832,0.06310849620100356,11.945672043399263,0.8127269744873011,-0.016117328430340194,-1.2078381538391163,-2.2494356815011365,-0.16624062617709612,-1.7286369176701264,-0.6870393900081062,1.6878008086763678,16.064184201207446,-37.94634860131038,0.520798763831011,5,0.9377632141113317,0.9377632141113317,0.8361721038818395,0.39386081695556996,-0.8127269744873011,4,-0.0118970598982997,-1.0317487990082133,20.00558853149414,-1.0547907419945335,19.75551986694336,1.971434548766987,20.13062286376953,-0.0118970598982997
386,2002-05-27,19.53045654296875,19.53670883178711,19.13034439086914,19.505449295043945,602869.0,0.004501704239728843,20.665937865459906,-0.05333382147753073,23.33337627197251,38.091202521618584,0.8815453979803181,1.1559205424737904,0.8196015678460284,-0.0032038640795306605,12.727492152215886,0.40636444091796875,-0.12618136771244792,-1.0621706008911147,-2.217394789979963,0.09305358819773346,-1.6397826954355388,-0.4845585063466906,1.4064875399425176,35.55563841976447,-12.377218289097563,0.5776120945444236,5,0.7408313751220703,0.8189783096313477,0.7799043655395508,0.36260032653808594,-0.7752170562744141,0,-0.03969272579823557,2.0666601580773474,19.442930221557614,-1.0317487990082133,20.00558853149414,-1.0547907419945335,19.75551986694336,-0.03969272579823557
387,2002-05-28,19.380413055419922,20.124372482299805,19.380413055419922,19.555463790893555,971173.0,-0.007682538665633287,-7.499929176155246,-7.0,16.704280699627986,35.021305072628,0.8242460242795921,1.2711853234775177,0.9785521146095206,0.1667975309201779,12.956276986043322,0.7439594268798828,-0.25266332567672833,-1.148758888244629,-2.4240111182892115,0.12649334179995364,-1.7863850032669184,-0.5111327732223394,1.3397390644462916,23.529285083594754,-17.43391937419931,0.6376261150222912,5,0.6032943725585938,0.9690217971801758,1.0331015586853027,0.5157699584960938,-1.1315650939941406,1,-0.048709673673185794,20.665937865459906,19.53045654296875,2.0666601580773474,19.442930221557614,-1.0317487990082133,20.00558853149414,-0.048709673673185794
388,2002-05-29,19.99933624267578,20.06810569763184,19.69300079345703,19.936819076538086,425207.0,0.031935500316014664,2.7499976164824025,-0.35713740915479913,31.412663964709395,32.99462902963271,0.11335594782206115,0.6335364542868795,0.37349308877737997,-0.4282662929008687,13.197425636576948,0.6876926422119176,-0.3475355430726097,-0.4973266601562507,-1.7926526997529209,0.7979993794404194,-1.144989679954584,0.15033635964208258,0.5300389497107822,81.76457075583441,44.731743655081914,0.6476630197983346,5,-0.02500629425048828,0.3500986099243164,0.5251469612121582,-0.05626487731933594,-1.5441818237304688,2,-0.0934666181929713,-7.499929176155246,19.380413055419922,20.665937865459906,19.53045654296875,2.0666601580773474,19.442930221557614,-0.0934666181929713
389,2002-05-30,19.96182632446289,20.08686065673828,19.75551986694336,19.75551986694336,448333.0,-0.0018755581564177115,-2.212122332753966,3.2999969490801475,30.939245454969452,31.009499406423277,0.034975441511200245,0.6663105442292263,0.42512020896046465,-0.37386048130859706,14.025931786466394,0.3313407897949219,-0.4642689209138311,-0.5101422309875474,-1.8274007425241123,0.8071162805490175,-1.1687714867558299,0.14848702478073506,0.39966517174158156,83.64772995469694,49.958991287319286,0.6586292557682816,5,-0.021881103515625,0.38760852813720703,0.6283011436462402,-0.0031251907348632812,-1.0627975463867223,3,-0.09332913296386136,2.7499976164824025,19.99933624267578,-7.499929176155246,19.380413055419922,20.665937865459906,19.53045654296875,-0.09332913296386136
390,2002-05-31,20.286916732788086,20.3619384765625,20.00558853149414,20.00558853149414,583472.0,0.016285604485337224,-1.5333396611456505,1.3636422469583225,36.44067051632159,30.439596568287243,-0.3877331686282588,0.32333091483607035,0.11116163478905605,-0.673604461159325,14.645126552159901,0.4001121520996094,-0.5068456609254,-0.1631707191467271,-1.4772991457614424,1.1509577074679882,-0.8202349324540847,0.49389349416063055,-1.1565723419189453,93.90856576481703,63.837446582948296,0.6570642133073582,5,-0.5407752990722656,0.06251811981201172,0.3032107353210449,-0.3282155990600586,-1.2190895080566406,4,-0.10416025968704767,-2.212122332753966,19.96182632446289,2.7499976164824025,19.99933624267578,-7.499929176155246,19.380413055419922,-0.10416025968704767
391,2002-06-03,20.568246841430664,20.724538803100586,20.44321060180664,20.57449722290039,362425.0,0.013867563629710533,-1.1951081577831189,-0.022217401031885395,41.26986356165393,30.719202227443237,-0.6984045859727459,0.018321279899275567,-0.1525148790036539,-0.9276948985221658,15.218003496787269,0.4376220703125,-0.5651196779287773,0.13378868103027486,-1.1661278287836332,1.433705190844183,-0.5161695738766809,0.7837469359372307,-1.4132705688476577,88.37222172556332,58.86069399420197,0.6499582549069546,6,-0.6408052444458008,-0.2188119888305664,0.021880626678466797,-0.6095457077026367,-1.625453948974613,0,-0.09422502604629124,-1.5333396611456505,20.286916732788086,-2.212122332753966,19.96182632446289,2.7499976164824025,19.99933624267578,-0.09422502604629124
392,2002-06-04,20.099365234375,20.380693435668945,19.91181182861328,20.32442855834961,439094.0,-0.022796381756329143,1.777791588510475,36.00793408605432,42.62296639805384,31.462899130197265,-0.2619723478404161,0.43620274707358675,0.3311528408083646,-0.43701826400323185,16.114887528080995,0.6564350128173828,-0.633570678942565,-0.28851747512817383,-1.5649977173039247,0.987962767047577,-0.9267575962160493,0.3497226459597016,-0.881606460571291,39.394034647195106,7.032339053009672,0.6382401210878755,6,-0.17192363739013672,0.25006961822509766,0.49076223373413086,-0.14066410064697266,-1.2190914154052734,1,-0.06687403965284777,-1.1951081577831189,20.568246841430664,-1.5333396611456505,20.286916732788086,-2.212122332753966,19.96182632446289,-0.06687403965284777
393,2002-06-05,20.724538803100586,20.743295669555664,20.16813468933105,20.22439956665039,456905.0,0.031104144903858932,1.1395249835926131,-2.222215630773403,50.0,33.080338920699944,-0.821639490206902,-0.24070223962586113,-0.26561891564923457,-1.0325472700258835,16.219380391986263,0.6439304351806641,-0.6441366343364727,0.3616631507873542,-0.8643925053560082,1.5877188069307167,-0.2513646772843252,0.9746909788590337,-1.4465088281250011,98.10110083629574,60.99413437106552,0.6130278280716807,6,-0.7877187728881836,-0.3751039505004883,-0.13441133499145508,-0.7658376693725586,-1.9630470275878942,2,-0.11945698117559167,1.777791588510475,20.099365234375,-1.1951081577831189,20.568246841430664,-1.5333396611456505,20.286916732788086,-0.11945698117559167
394,2002-06-06,20.286916732788086,20.75579833984375,20.286916732788086,20.62451171875,880974.0,-0.021116130712015013,-1.7777758945066866,-0.6750020021585176,46.17415352490174,35.43302448802338,-0.37986073903821804,0.1276374243668812,0.1959053440825329,-0.5713176821065247,15.996463745140588,0.46888160705566406,-0.6446922039343121,-0.027820491790770063,-1.1806889058605883,1.1250479222790482,-0.6042546988256774,0.5486137152441373,-0.9209708161376966,44.44441933413486,4.646427996713605,0.5764342070349086,6,-0.3438453674316406,0.06251811981201172,0.31884002685546875,-0.3282155990600586,-1.8755245208740199,3,-0.09029279007599245,1.1395249835926131,20.724538803100586,1.777791588510475,20.099365234375,-1.1951081577831189,20.568246841430664,-0.09029279007599245
395,2002-06-07,20.13062286376953,20.41195106506348,19.96182632446289,20.41195106506348,453620.0,-0.0077041706769540585,2.1999972880803798,0.833330508426707,48.27586061788166,38.20441163756884,-0.1293629683471451,0.2058573308924636,0.3747780654743238,-0.39088761563806784,15.910384852169907,0.4501247406005895,-0.6084284334811798,-0.12784862518310547,-1.1938766530002702,0.9381794026340593,-0.6608626390916861,0.40516538872547514,-0.6534887532636731,25.92589244551314,-17.298463126847896,0.5330140139085816,6,-0.06251716613769531,0.2188119888305664,0.4407491683959961,-0.1719217300415039,-2.2506275177001953,4,-0.06118012810770734,-1.7777758945066866,20.286916732788086,1.1395249835926131,20.724538803100586,1.777791588510475,20.099365234375,-0.06118012810770734
396,2002-06-10,20.68702888488769,20.69328117370605,20.33693122863769,20.455713272094727,333685.0,0.027639781684031473,1.923055260028873,-0.822226892750338,55.64005368662458,42.530608636124015,-0.563739344452344,-0.41931572198116385,-0.15211808966844842,-0.9190780035510713,15.901402910330493,0.5626583099365199,-0.5733735170595473,0.45856580734252717,-0.5153411133471586,1.432472728032213,-0.028387653002315716,0.94551926768737,-1.1076016360348007,91.85183008958312,43.01435456868394,0.4869534603448422,6,-0.46262931823730113,-0.3375940322875941,-0.11565685272216442,-0.7283277511596644,-3.157131195068356,0,-0.07827134912249811,2.1999972880803798,20.13062286376953,-1.7777758945066866,20.286916732788086,1.1395249835926131,20.724538803100586,-0.07827134912249811
397,2002-06-11,20.568246841430664,20.630762100219727,20.374441146850586,20.505727767944336,251817.0,-0.00574186095635032,1.7333672327875522,0.27027606451400527,58.68983286516109,45.56140518061865,-0.28915098012603835,-0.3738635148024443,-0.017899852537247796,-0.7734828088852659,15.391005187749684,0.3125877380371058,-0.4479683615444081,0.3741683006286607,-0.48929510627888817,1.2376317075362095,-0.05756340282511374,0.8059000040824351,-0.8947099052985052,76.3780719244721,21.50711968246791,0.4317317034537738,6,-0.3125877380371094,-0.2188119888305664,0.0031251907348632812,-0.6095457077026367,-3.157133102416992,1,-0.07902734547605961,1.923055260028873,20.68702888488769,2.1999972880803798,20.13062286376953,-1.7777758945066866,20.286916732788086,-0.07902734547605961
398,2002-06-12,20.00558853149414,20.51198005676269,20.00558853149414,20.505727767944336,485822.0,-0.027355676654130745,-1.0250021928402668,-7.999786442125816,50.0,47.67926679673316,0.30674499860091586,0.14450372864365235,0.555990196696893,-0.1905047542970415,16.337863223228183,0.5626583099365234,-0.3293477828942031,-0.15566835403442525,-0.9937696584049966,0.6824329503361461,-0.5747190062197127,0.2633822981508622,-0.24547068306505437,5.511807240492949,-50.32318076390406,0.4190506521852865,6,0.328216552734375,0.34384632110595703,0.5564055442810059,-0.04688739776611328,-2.306894302368164,2,-0.05625001787639827,1.7333672327875522,20.568246841430664,1.923055260028873,20.68702888488769,2.1999972880803798,20.13062286376953,-0.05625001787639827
399,2002-06-13,19.818035125732425,20.524484634399414,19.69925308227539,20.524484634399414,764208.0,-0.009375050649794936,1.3362789328883886,1.4125056727824594,54.065037121370985,49.63752975284975,0.5271970291892387,0.2747485427666696,0.7383164430560178,0.018480514051336883,17.515133024942642,0.8252315521240234,-0.17290365491282245,-0.2978965759277301,-1.1052173880126972,0.509424236157237,-0.7015569819702137,0.10576383011475343,0.9377632141113246,11.949566061667038,-46.89548499026007,0.40366040604248377,6,0.4094905853271449,0.5313997268676722,0.8267941474914515,0.15629482269286754,-3.563493728637699,3,-0.053312215036286914,-1.0250021928402668,20.00558853149414,1.7333672327875522,20.568246841430664,1.923055260028873,20.68702888488769,-0.053312215036286914
400,2002-06-14,19.492944717407227,19.855546951293945,19.380413055419922,19.849294662475586,608100.0,-0.016403765876017107,1.576267154809552,0.5044237991484516,49.61338843306629,50.56458807189557,0.8133510465307587,0.5362421799297863,1.0627590943029865,0.3597363610340949,18.37852293855999,0.47513389587402344,-0.10043148514556322,-0.5651583671569824,-1.3772264501531062,0.24690971583914134,-0.9711924086550461,-0.15912432565891876,1.2417227172851568,8.571436873203078,-51.021122778955366,0.4060340414980621,6,0.5751609802246094,0.8564901351928711,1.215965747833252,0.5439033508300781,-3.357187271118164,4,-0.05548430579230712,1.3362789328883886,19.818035125732425,-1.0250021928402668,20.00558853149414,1.7333672327875522,20.568246841430664,-0.05548430579230712
401,2002-06-17,20.124372482299805,20.124372482299805,19.417924880981445,19.53670883178711,429076.0,0.03239263097733569,1.4042582885704549,-1.6491195204196327,56.975392119798585,52.159302040978325,0.12554013037965817,-0.11382313764971386,0.43800746277979385,-0.2505920462559459,18.45026663869357,0.7064476013183594,-0.0029456282590238914,0.07439661026000977,-0.7312576358156981,0.8800508563357177,-0.32843051277784596,0.4772237332978655,0.5561247772216795,59.50013957894448,-4.461922318316276,0.40282712303785445,6,-0.05626678466796875,0.22506237030029297,0.6408028602600098,-0.07502174377441406,-4.063636779785153,0,-0.11152532275003801,1.576267154809552,19.492944717407227,1.3362789328883886,19.818035125732425,-1.0250021928402668,20.00558853149414,-0.11152532275003801
402,2002-06-18,19.91181182861328,20.13062286376953,19.617979049682614,20.118120193481445,331971.0,-0.010562349403613891,3.432455163883766,-0.3510653835543078,49.11167620783617,52.060599397404566,0.3449764836356337,0.0859088234890848,0.6484625933702688,-0.016456543846157246,17.964738047022006,0.5126438140869176,0.05033315517021464,-0.12722349166870117,-0.9342082084364911,0.6797612250990888,-0.5307158500525979,0.27626886671519557,0.716682062744141,46.448035503806956,-14.631665956312169,0.4034923583838951,6,0.1562938690185547,0.4376230239868164,0.8611783981323242,0.13753890991210938,-4.688809394836426,1,-0.11962317438994341,1.4042582885704549,20.124372482299805,1.576267154809552,19.492944717407227,1.3362789328883886,19.818035125732425,-0.11962317438994341
403,2002-06-19,19.13034439086914,19.86804962158203,19.105337142944336,19.86804962158203,537195.0,-0.03924642541173329,1.0677973989709646,3.5757407664216707,42.668144465486435,51.671042835247306,0.9795347201812135,0.8623514314063989,1.4180957558986336,0.7787667913789491,17.205790681918415,0.8064746856689453,0.04232576278920419,-0.8774321556091316,-1.774105722490276,0.019241411272012954,-1.3257689390497056,-0.42909537216855753,1.4482262670507815,1.7621317076186558,-54.130443178168996,0.4483367834405724,6,0.7689647674560547,1.1284399032592773,1.744236946105957,1.000279426574707,-2.875802993774414,2,-0.08986929961783918,3.432455163883766,19.91181182861328,1.4042582885704549,20.124372482299805,1.576267154809552,19.492944717407227,-0.08986929961783918
404,2002-06-20,19.01781272888184,19.43667984008789,18.930288314819336,19.18035888671875,727049.0,-0.005882364670915852,-1.9999943501867263,0.22034025389766046,38.37343890226207,50.57077375573402,0.9980699413792422,0.9455668126496484,1.5115982460088304,0.90453963731062,16.714911144613176,0.5063915252685547,0.055474098247774606,-0.9405750274658153,-1.9406118770247893,0.059461822093158645,-1.4405934522453023,-0.44055660268632835,1.4723639181395463,7.291668321890079,-41.98313128475706,0.5000184247794867,6,0.7939720153808558,0.8658666610717738,1.8989682197570765,1.1128110885620082,-2.5069503784179723,3,-0.06936226150510738,1.0677973989709646,19.13034439086914,3.432455163883766,19.91181182861328,1.4042582885704549,20.124372482299805,-0.06936226150510738
405,2002-06-21,19.21161651611328,19.380413055419922,18.82400894165039,19.19286155700684,643060.0,0.010190645475077087,2.1228128395484642,-0.11538235880825562,37.369026896612674,48.54065966795492,0.7377815096194986,0.7731867340949634,1.286113877666395,0.7252384207063756,15.266543657640192,0.5564041137695312,-0.013946429659888793,-0.7352055549621568,-1.7652434276244122,0.29483231770009866,-1.2502244912932845,-0.22018661863102906,1.1537690643319394,29.665042435354326,-14.05843339967723,0.5150189363311278,6,0.5157690048217773,0.6095457077026367,1.7598671913146973,0.9190073013305664,-1.7067260742187536,4,-0.15392120265040576,-1.9999943501867263,19.01781272888184,1.0677973989709646,19.13034439086914,3.432455163883766,19.91181182861328,-0.15392120265040576
406,2002-06-24,18.755239486694336,19.25537872314453,18.755239486694336,19.099084854125977,714062.0,-0.023755264375393437,-1.9090939347881557,-18.333570629516338,37.45624337175855,46.181371946465745,0.9960636356502306,1.2316562997094849,1.7175512232619567,1.1821318576410178,13.683973116564175,0.5001392364501953,-0.04707038653985762,-1.152821731567382,-2.300460618380896,-0.00518284475386821,-1.7266411749741408,-0.5790022881606234,1.456008429871403,0.0,-42.44232668500907,0.5738194434067578,6,0.8846225738525391,1.000279426574707,2.188110828399658,1.3785104751586914,-1.0627975463867223,0,-0.13966668046353825,2.1228128395484642,19.21161651611328,-1.9999943501867263,19.01781272888184,1.0677973989709646,19.13034439086914,-0.13966668046353825
407,2002-06-25,18.436399459838867,19.13034439086914,17.911252975463867,19.13034439086914,1402815.0,-0.01700005095011803,2.513510542098305,2.0181889789986354,27.35149879398695,43.66487181246429,1.0959503396735322,1.5559198183147167,2.00562005169985,1.5054291888220703,14.065412895438392,1.2190914154052734,-0.09579036526393736,-1.4244610786437981,-2.7302315898764817,-0.1186905674111145,-2.077346334260138,-0.7715758230274581,1.6001274451423022,26.83704949192192,-8.211012851910208,0.6528852556163409,6,0.7814693450927734,0.8971261978149414,2.44130802154541,1.6973505020141602,-0.5001392364501953,1,-0.128857251249045,-1.9090939347881557,18.755239486694336,2.1228128395484642,19.21161651611328,-1.9999943501867263,19.01781272888184,-0.128857251249045
408,2002-06-26,18.13006591796875,18.280107498168945,16.942232131958008,17.379854202270508,1156895.0,-0.016615692371898416,1.547618571996724,-1.0810824925033051,28.08134556124422,40.77779497245022,1.238505085162501,1.807714433673997,2.283437729174196,1.8201738644200027,14.752566920323968,1.4941673278808594,-0.24967536078377606,-1.6373311042785659,-3.1522179267615513,-0.12244428179558042,-2.3947745155200586,-0.8798876930370731,1.6089226368799956,47.61910951828593,13.191227300922094,0.7574434112414932,6,0.40636157989501953,0.7189493179321289,2.619481086730957,2.063075065612793,-0.8127269744873047,2,-0.1603448932477789,2.513510542098305,18.436399459838867,-1.9090939347881557,18.755239486694336,2.1228128395484642,19.21161651611328,-0.1603448932477789
409,2002-06-27,18.098806381225586,18.38013458251953,17.536148071289062,18.31761741638184,1178349.0,-0.0017241821891106346,3.9091050290113936,-0.29166571326148943,28.813580221868676,38.46670517120604,1.1177934989207472,1.7836958719605782,2.2807963205858925,1.8562543653602077,15.446976108427634,0.8439865112304688,-0.42863887484072194,-1.5754396438598626,-3.259641138976683,0.1087618512569577,-2.4175403914182745,-0.7333388963014507,1.1927011459606405,47.43594858520123,11.439697541484676,0.8421007475584109,6,0.4376211166381836,0.750208854675293,2.5132017135620117,2.094334602355957,-1.212839126586914,3,-0.10189981290942862,1.547618571996724,18.13006591796875,2.513510542098305,18.436399459838867,-1.9090939347881557,18.755239486694336,-0.10189981290942862
410,2002-06-28,18.173826217651367,18.367631912231445,17.879995346069336,18.13006591796875,1088770.0,0.004145015690294462,1.2608649513846208,-0.19999128312412506,20.869560988033342,34.45494615656546,0.9342223187166603,1.6255968747909222,2.1710405693490884,1.7855424523117769,16.906911259450446,0.4876365661621094,-0.528121953253347,-1.3947652816772447,-3.179270304479811,0.3897397411253216,-2.2870177930785296,-0.5025127702759598,0.7417972462983435,53.2432354432676,23.308021831787446,0.8922525114012837,6,0.36260128021240234,0.6751890182495117,2.4381818771362305,2.019314765930176,-1.4879150390625,4,-0.09150323367637037,3.9091050290113936,18.098806381225586,1.547618571996724,18.13006591796875,2.513510542098305,18.436399459838867,-0.09150323367637037
411,2002-07-01,18.630203247070312,18.630203247070312,18.092554092407227,18.38013458251953,1010909.0,0.025111774700238287,3.3000122036794095,5.7145098722922025,29.1666478718915,32.23883189701605,0.2722368495250862,1.071519315933216,1.6845145867582012,1.3286841889682108,19.01284116658869,0.5376491546630859,-0.6366089724574557,-0.8414860725402846,-2.6078166369553415,0.9248444918747722,-1.724651354747813,0.04167920966724381,-1.6879711151123047,77.14280235111372,50.889522995836685,0.8831652822075285,7,-0.22506237030029297,0.2188119888305664,1.7504901885986328,1.5629377365112305,-2.23187255859375,0,-0.06040260485900739,1.2608649513846208,18.173826217651367,3.9091050290113936,18.098806381225586,1.547618571996724,18.13006591796875,-0.06040260485900739
412,2002-07-02,18.755239486694336,18.880273818969727,18.417644500732425,18.536428451538086,897437.0,0.0067114801682952585,-1.0273911916882061,0.8750038136498154,35.163212068182716,31.404950519537852,-0.038121089532111796,0.8860496448420534,1.5130295281650135,1.1967016703396283,20.04933849502511,0.46262931823730113,-0.700389667020783,-0.6492435455322259,-2.4173008800436904,1.1188137889792387,-1.5332722127879563,0.23478512172350463,-1.7792479324340817,93.54841884396295,61.999970518031425,0.8840286672557319,7,-0.5657835006713867,0.09377574920654297,1.555121898651123,1.437901496887207,-2.1818599700927734,1,-0.056666700904603795,3.3000122036794095,18.630203247070312,1.2608649513846208,18.173826217651367,3.9091050290113936,18.098806381225586,-0.056666700904603795
413,2002-07-03,18.24884796142578,18.84901428222656,18.16132354736328,18.84901428222656,848622.0,-0.027000003152602092,1.2916671963389208,-2.7428521617852,32.68966950912825,30.773420586967426,0.3688712715623623,1.2621710305740805,1.9731842595582982,1.6889392390380564,22.00508054854654,0.6876907348632777,-0.8837521213235142,-1.0318505287170403,-2.756905519604878,0.6932044621707973,-1.894378024160961,-0.1693230332731197,-1.1966851165771466,53.023304654829154,18.211035540293842,0.8625274954439196,7,-0.0875253677368164,0.6001672744750977,1.9177231788635254,2.1005868911743164,-1.5254268646240234,2,-0.01712917652105239,-1.0273911916882061,18.755239486694336,3.3000122036794095,18.630203247070312,1.2608649513846208,18.173826217651367,-0.01712917652105239
414,2002-07-04,18.455154418945312,18.623952865600586,18.267602920532227,18.30511283874512,740695.0,0.011305177069567351,-2.166690678576574,-0.24999999999999556,38.24362043104195,30.870597646348457,0.08309684460416378,0.9608611207150091,1.7253097314383865,1.469934057163627,24.092087160566642,0.3751049041748047,-1.0102990125582139,-0.7339559555053725,-2.428305706914454,0.960393795903709,-1.581130831209915,0.11321892019917001,-1.3298671351318347,57.49989512503003,18.568251180684655,0.8471748757045415,7,-0.35634899139404297,0.3938608169555664,1.7067279815673828,1.8942804336547852,-1.8880271911621058,3,-0.061652991334270935,1.2916671963389208,18.24884796142578,-1.0273911916882061,18.755239486694336,3.3000122036794095,18.630203247070312,-0.061652991334270935
415,2002-07-05,18.89902877807617,18.967798233032227,18.47391128540039,18.592693328857425,795344.0,0.024051511521095303,1.2253456973676295,2.0416703743723392,35.50293694868738,30.65356359934055,-0.4579381788153576,0.4426846276543479,1.248602024009898,1.0223016429280953,25.404709020957984,0.5126438140869141,-1.0302907002849437,-0.22850189208984872,-1.8673885806935395,1.410384796513842,-1.0479452363916941,0.5909414522119967,-1.70354203285644,92.1428260111572,53.50738269261295,0.8194433443018454,7,-0.8627405166625941,-0.050013542175289416,1.2456612586975133,1.4504060745239293,-2.3944187164306605,4,-0.10651666533111748,-2.166690678576574,18.455154418945312,1.2916671963389208,18.24884796142578,-1.0273911916882061,18.755239486694336,-0.10651666533111748
416,2002-07-08,19.067827224731445,19.21786880493164,18.892778396606445,18.91778564453125,491299.0,0.00893159371507446,-2.2499928494475006,0.4897950288902285,39.910324330955376,32.04898865900371,-0.6456277032838784,0.15426936007361292,1.0496655318162986,0.8501894481658354,27.19091399457948,0.3250904083251953,-1.0131019054526504,0.021256637573241477,-1.4440401431977996,1.4865534183442826,-0.7113917528122791,0.753905027958762,-1.7660017902429672,85.79884968245315,46.162551875470825,0.732648390385521,7,-0.9877767562866211,-0.2188119888305664,0.9799609184265137,1.2816076278686523,-2.5694675445556676,0,-0.12491806318934828,1.2253456973676295,18.89902877807617,-2.166690678576574,18.455154418945312,1.2916671963389208,18.24884796142578,-0.12491806318934828
417,2002-07-09,18.94279289245605,19.224119186401367,18.442651748657227,19.224119186401367,793181.0,-0.006557345564429107,4.555594727992624,-1.8749888768830085,47.340437329028845,34.18888774431311,-0.4930576605921786,0.1594606069260962,1.1438983915426846,0.97234717485183,29.267280693341835,0.7814674377441406,-1.0104352240952466,-0.02250499725342081,-1.3008152120410763,1.2558052175342347,-0.6616601046472468,0.6166501101404052,-1.487683988332119,73.52959650832416,27.900278334619834,0.6391551073938273,7,-0.5626592636108363,-0.09377765655517223,1.1956453323364293,1.4066419601440465,-2.6257343292236293,1,-0.13432349804092603,-2.2499928494475006,19.067827224731445,1.2253456973676295,18.89902877807617,-2.166690678576574,18.455154418945312,-0.13432349804092603
418,2002-07-10,18.880273818969727,19.25537872314453,18.630203247070312,18.705224990844727,1085109.0,-0.0033004147720594457,-2.8461412093263396,-0.6222270434452382,48.02157582541793,36.323109478040806,-0.34970572450892945,0.14055777577382145,1.1742544557441974,1.0295006205140211,30.74171951800233,0.6251754760742188,-0.9774719130476797,-0.0287583351135261,-1.2096209625314707,1.1521042923044185,-0.6191896488224984,0.5616729785954462,-1.2482638866180515,62.02529934598623,11.069551211010051,0.5904313137089728,7,-0.31258678436279297,-0.031258583068847656,1.258164405822754,1.469161033630371,-1.8755245208740199,2,-0.12218542614834005,4.555594727992624,18.94279289245605,-2.2499928494475006,19.067827224731445,1.2253456973676295,18.89902877807617,-0.12218542614834005
419,2002-07-11,18.76149177551269,18.886526107788086,18.29261016845703,18.505168914794922,832349.0,-0.006291330549331842,1.3456788263432455,1.4642934972105794,43.38236654950959,38.82453231820484,-0.14196537919940866,0.18564595520860294,1.2650779318173413,1.1500578482452823,31.92021186061528,0.5939159393310547,-0.8620701572457179,-0.09471321105957387,-1.1962185118329316,1.0067920897137839,-0.6454658614462545,0.4560394393271068,-0.934677588265874,48.701383605933444,-4.743119671267429,0.5507526503866793,7,-0.08752536773681285,0.08752346038818715,1.3816356658935582,1.587943077087406,-1.6192035675048793,3,-0.10863052379294291,-2.8461412093263396,18.880273818969727,4.555594727992624,18.94279289245605,-2.2499928494475006,19.067827224731445,-0.10863052379294291
420,2002-07-12,18.411392211914066,19.161603927612305,18.29261016845703,18.698974609375,869806.0,-0.01866053977944182,-2.3095289981404,-1.1219537604083745,44.78176775269969,40.55954563829464,0.27421324396577873,0.47491282807930446,1.5739079191635383,1.5060039628184363,32.46757797195665,0.8689937591552734,-0.7336389860058041,-0.39073514938354137,-1.4665138670739886,0.6850435683069058,-0.928624508228765,0.14715420946168223,-0.41315028035952395,12.337549131482554,-45.88997458087509,0.5378893588452233,7,0.2969589233398402,0.4063644409179652,1.7348608970642054,1.9380426406860316,-0.5313968658447301,4,-0.10016977330684584,1.3456788263432455,18.76149177551269,-2.8461412093263396,18.880273818969727,4.555594727992624,18.94279289245605,-0.10016977330684584
421,2002-07-15,17.879995346069336,18.51767349243164,17.879995346069336,18.31761741638184,866895.0,-0.028862394528799462,-1.914286959553696,1.5217275959038885,42.06775295600713,41.3267168480529,0.7688553032734333,0.8743750289619925,2.0519708520680737,2.032230890556466,33.819024766815666,0.6376781463623047,-0.6164183155975103,-0.809913158416748,-1.7665859168360818,0.1467596000025857,-1.2882495376264167,-0.3315767792070794,1.3753833770751953,0.0,-59.62886379108008,0.47833637920966693,7,0.6876916885375977,0.9377613067626953,2.328774929046631,2.4694395065307617,-0.5439014434814453,0,-0.07692313436346543,-2.3095289981404,18.411392211914066,1.3456788263432455,18.76149177551269,-2.8461412093263396,18.880273818969727,-0.07692313436346543
422,2002-07-16,17.529897689819336,18.348876953125,17.348596572875973,17.886245727539062,766913.0,-0.01958041092706231,-1.7826135401937018,0.8142826011157535,41.54929010072819,42.31111913600844,1.035782930646775,1.0929101898197544,2.338729751238933,2.3715765333346823,35.44751354773875,1.000280380249027,-0.4773211577676193,-1.0409151077270522,-1.9489157743433658,-0.13291444111073858,-1.4949154410352072,-0.5869147744188972,1.6979733657836924,9.508223942511094,-49.50660641265954,0.4540003333081564,7,0.772089958190918,1.2565994262695312,2.757019519805908,2.8195371627807617,0.06876754760742188,1,-0.058844496864498774,-1.914286959553696,17.879995346069336,-2.3095289981404,18.411392211914066,1.3456788263432455,18.76149177551269,-0.058844496864498774
423,2002-07-17,17.411113739013672,17.717449188232422,17.411113739013672,17.504890441894528,429934.0,-0.006776077813314796,-5.533295366716837,0.2631604301259341,40.549823314886375,42.56736390088005,1.1434873628399522,1.1344537238236185,2.385240864426507,2.478209634327456,36.387592915125715,0.30633544921875,-0.4080832131295864,-1.07373752593994,-2.0790129111957683,-0.06846214068411172,-1.5763752185678541,-0.5710998333120259,1.7415863372802747,3.448257723520974,-54.67532229722302,0.5026376926279138,7,0.890873908996582,1.322244644165039,2.8914332389831543,2.938321113586426,0.3751049041748047,2,-0.06283659920788198,-1.7826135401937018,17.529897689819336,-1.914286959553696,17.879995346069336,-2.3095289981404,18.411392211914066,-0.06283659920788198
424,2002-07-18,17.698694229125977,17.804973602294922,17.192302703857422,17.804973602294922,695122.0,0.016517064584324226,10.529441323737908,1.1333238416792522,43.83118201710289,43.49272446403733,0.8239675528322898,0.7831327384075735,2.026433017571126,2.1835209914361684,37.215003882082094,0.6126708984375,-0.38541883540241173,-0.7202011108398452,-1.7510147529983016,0.3106125313186112,-1.2356079319190734,-0.20479428976061698,1.3818417070312528,25.71427464524771,-31.66233987092261,0.5154068210792285,7,0.525146484375,1.0346641540527344,2.64292573928833,2.650740623474121,0.03125953674316406,3,-0.03920882083426669,-5.533295366716837,17.411113739013672,-1.7826135401937018,17.529897689819336,-1.914286959553696,17.879995346069336,-0.03920882083426669
425,2002-07-19,16.254541397094727,17.367351531982422,16.254541397094727,17.223560333251953,1186289.0,-0.08159657505437157,-1.2967768603174916,9.117657615620681,25.45222556350079,41.88626904543126,2.0713785053331115,2.1021693603363225,3.3809071961847437,3.6170869944079556,38.21671576732161,1.44415283203125,-0.3423349113640697,-2.0165001869201653,-3.367215092911433,-0.6657852809288975,-2.691857639915799,-1.3411427339245314,2.7127005451245125,0.0,-52.60944032370717,0.6753574529956339,7,1.5004186630249023,1.9380407333374023,4.033938884735107,4.094893455505371,1.4941673278808594,4,0.054615309606443896,10.529441323737908,17.698694229125977,-5.533295366716837,17.411113739013672,-1.7826135401937018,17.529897689819336,0.054615309606443896
426,2002-07-22,16.135757446289062,17.067268371582028,15.879435539245605,16.804693222045902,1052200.0,-0.0073077392898267535,-1.0105845472390043,0.6903227076341699,22.89780654582769,39.17042118063114,1.933877306754205,2.1235201757612003,3.405775491641954,3.722988567133825,39.26938379496704,1.1878328323364222,-0.35479195461168445,-2.004310035705565,-3.6360964335486763,-0.3725236378624537,-2.8202032346271224,-1.1884168367840076,2.6144684523202173,10.379752506085394,-35.52063624137318,0.8158931989215558,7,1.4316496849060059,1.8692717552185059,4.073012828826904,4.213677406311035,1.6692161560058594,0,0.1080976771983777,-1.2967768603174916,16.254541397094727,10.529441323737908,17.698694229125977,-5.533295366716837,17.411113739013672,0.1080976771983777
427,2002-07-23,16.060735702514652,16.648401260375973,15.81691837310791,16.160764694213867,1002874.0,-0.004649409488469036,-1.8297917917592907,0.1495345223329423,25.142046870375182,36.6282512967375,1.740073728847488,2.120138211140741,3.3850812259631766,3.787555563269912,39.40821229464003,0.8314828872680629,-0.39990762512458033,-1.9605485916137653,-3.830058610311422,-0.0910385729161085,-2.895303600962592,-1.0257935822649387,2.402411160158259,12.264112476716637,-31.383014856879452,0.9347550093488279,7,1.4285254478454554,1.9130349159240687,4.148034572601315,4.288699150085446,1.4441547393798757,1,0.07940845448777001,-1.0105845472390043,16.135757446289062,-1.2967768603174916,16.254541397094727,10.529441323737908,17.698694229125977,0.07940845448777001
428,2002-07-24,15.223002433776855,16.060735702514652,14.697855949401855,16.060735702514652,972801.0,-0.05216032965455197,2.2537319549603954,8.374904660209317,17.88822512258095,33.79556891596766,2.240028984467184,2.876388754298013,4.1345371098964385,4.6158459234083224,38.96491690849587,1.3628797531127965,-0.5168360202499542,-2.652928686141969,-4.900620772461117,-0.40523659982281934,-3.7767747293015432,-1.5290826429823952,2.9225970101482552,16.90140326311851,-23.96098879796191,1.1238460431595747,7,1.7067275047302246,2.059950351715088,4.985767841339111,5.126432418823242,1.7129793167114222,2,0.1560574409670179,-1.8297917917592907,16.060735702514652,-1.0105845472390043,16.135757446289062,-1.2967768603174916,16.254541397094727,0.1560574409670179
429,2002-07-25,16.254541397094727,16.254541397094727,15.629365921020508,15.91069507598877,1728806.0,0.06776186023783914,2.6363656534895394,-0.41044844933044916,26.47388507969005,31.761359730077693,0.9113165551527374,1.7914461714572276,3.0228718227411697,3.5767736504091943,38.58839019896819,1.031538963317871,-0.6585571880877374,-1.5291764736175537,-3.8869959046921245,0.8286429574570171,-2.7080861891548373,-0.3502667580802701,1.408373957597128,58.31384242966394,22.949222973905172,1.178909715537285,7,0.3532233238220215,0.8127264976501465,3.82450532913208,4.082389831542969,0.7564601898193359,3,0.09423072658128118,2.2537319549603954,15.223002433776855,-1.8297917917592907,16.060735702514652,-1.0105845472390043,16.135757446289062,0.09423072658128118
430,2002-07-26,16.510862350463867,16.717170715332028,16.229534149169922,16.335813522338867,778379.0,0.01576919010553901,-1.516135381708295,0.5090903039531381,27.60131392739649,30.153977615787618,0.3990151484447253,1.4800344038112527,2.6901695312415654,3.3098413618656934,37.87092206442656,0.4876365661621058,-0.8106188602230304,-1.1897073268890388,-3.606161381567752,1.226746727789676,-2.397934354228397,0.018519700450319476,0.7369446874873873,76.51713074897305,45.56860011392173,1.2082270273393574,7,0.012504100799560547,0.5282721519470215,3.336869716644287,3.738544464111328,0.38760948181152344,4,0.07383572035963493,2.6363656534895394,16.254541397094727,2.2537319549603954,15.223002433776855,-1.8297917917592907,16.060735702514652,0.07383572035963493
431,2002-07-29,17.504890441894528,17.504890441894528,16.873464584350586,17.129785537719727,560726.0,0.060204492674650334,2.366662768288945,2.1428586994420997,39.06843885924019,29.878327477844508,-0.7306531552152791,0.41885289334936715,1.641425457938027,2.308378894752938,37.270053366373,0.9940280914306605,-0.9270727094505951,-0.1394135951995885,-2.51681570613108,2.237988515731903,-1.3281146506653343,1.0492874602661573,-2.8070344924926722,100.0,71.36274372330837,1.188701055465746,7,-1.253475666046139,-0.5282731056213343,2.2693834304809606,2.691376686096195,-0.937763214111321,0,0.013928580923735945,-1.516135381708295,16.510862350463867,2.6363656534895394,16.254541397094727,2.2537319549603954,15.223002433776855,0.013928580923735945
432,2002-07-30,17.692441940307614,17.754959106445312,17.129785537719727,17.748708724975586,580431.0,0.010714234347003915,17.182226660009984,-0.15000279666232155,41.13805887849054,29.943686984911636,-0.9976349881104518,0.15557310774379118,1.4052478068508982,2.1141086545449745,37.07136879318966,0.6251735687255859,-1.0329078117768091,0.10127778053283265,-2.218379931937484,2.4209354930031477,-1.0585510757023258,1.261106636767991,-2.9384453010559053,97.95501941131226,70.50321797768387,1.1598288562351577,7,-1.441027164459225,-0.7158246040344203,2.0052485466003453,2.4694404602050817,-1.475412368774407,1,0.006360436980207496,2.366662768288945,17.504890441894528,-1.516135381708295,16.510862350463867,2.6363656534895394,16.254541397094727,0.006360436980207496
433,2002-07-31,17.936260223388672,17.973770141601562,17.429868698120114,17.817476272583008,595839.0,0.013780928822808791,4.6129083053666875,-2.1110847457625788,43.9560373551449,29.95755980024964,-1.2953469869459902,-0.11896351465447452,1.1267265357323346,1.862226011650062,36.47954767882165,0.5439014434814489,-1.0893879838543796,0.3607254505157478,-1.9444410257114662,2.6658919267429617,-0.7918577875978592,1.5133086886293547,-3.062225085449219,98.40002343095962,70.59431778013547,1.1525832381136065,7,-1.600447177886963,-0.9596428871154785,1.3394370079040527,1.803628921508789,-1.5566844940185582,2,-0.0240501518221532,17.182226660009984,17.692441940307614,2.366662768288945,17.504890441894528,-1.516135381708295,16.510862350463867,-0.0240501518221532
434,2002-08-01,17.317338943481445,18.005029678344727,17.317338943481445,18.005029678344727,384204.0,-0.03450670720645321,1.0,-5.789424667212614,42.29076293086994,31.82850839662399,-0.8227284794308147,0.43252039132405784,1.6949757139404937,2.473394977733335,35.89502343553506,0.6876907348632812,-1.1380200719465492,-0.2013050556182847,-2.470954574426578,2.0683444631900105,-1.3361298150224314,0.933519703785862,-2.2573197053222653,61.26767296435274,30.2038960521784,1.1348247594041476,8,-0.9658961296081543,-0.34072160720825195,1.375382423400879,1.938039779663086,-0.8127288818359375,3,-0.02202169711165225,4.6129083053666875,17.936260223388672,17.182226660009984,17.692441940307614,2.366662768288945,17.504890441894528,-0.02202169711165225
435,2002-08-02,16.885967254638672,17.561155319213867,16.773435592651367,17.561155319213867,499581.0,-0.02490981381438795,1.333334274971539,0.981819341668793,42.895439837459556,34.050467651249754,-0.32672881469926196,0.7434636480802901,2.087756909605151,2.8994183488516683,36.24834642912761,0.7877197265625,-1.188765139021978,-0.5320236682891846,-2.721035189822274,1.656987853243903,-1.6265294290557293,0.5624820924773601,-1.590347181264649,9.137073918632204,-24.78797461239123,1.094505760766544,8,-0.5345244407653809,0.09065008163452148,1.8067541122436523,2.3694114685058594,-0.5063915252685582,4,0.0074046295595560085,1.0,17.317338943481445,4.6129083053666875,17.936260223388672,17.182226660009984,17.692441940307614,0.0074046295595560085
436,2002-08-05,16.685911178588867,17.317338943481445,16.567127227783207,17.061016082763672,500749.0,-0.011847475068083368,-1.448979973040049,0.5555561833143593,43.83561166744077,36.12753040647926,-0.045177450129422425,0.7967740232726612,2.2432805043787667,3.0889156101188107,37.21943266491999,0.7502117156982386,-1.2878494084944343,-0.6129839420318604,-2.679825879483957,1.4538579954202344,-1.6464049107579086,0.4204370266941879,-1.173538336817188,8.260918587298729,-27.564949909434066,1.0334209687260474,8,-0.33446836471557617,0.29070615768432617,2.006810188293457,2.569467544555664,-0.3563499450683594,0,0.012738929951831457,1.333334274971539,16.885967254638672,1.0,17.317338943481445,4.6129083053666875,17.936260223388672,0.012738929951831457
437,2002-08-06,16.398330688476562,16.629644393920902,16.254541397094727,16.267044067382812,761806.0,-0.01723492873924226,-3.800029289009345,-0.34999974575797177,42.780747863346626,38.893366266564335,0.33003348049897596,0.9317259358018326,2.4869057296126122,3.3576693422910715,37.782884132002685,0.4313697814941406,-1.170466617943493,-0.773341321945189,-2.724110190084115,1.1774275461937371,-1.7487257560146503,0.20204311212427228,-0.6865452997790396,8.214239016736402,-30.39738861230863,0.9753844340694627,8,0.4188671112060547,0.5782866477966309,2.2287473678588867,2.8570480346679688,0.6064186096191442,1,0.010293519658391759,-1.448979973040049,16.685911178588867,1.333334274971539,16.885967254638672,1.0,17.317338943481445,0.010293519658391759
438,2002-08-07,16.573379516601562,16.729673385620114,16.379575729370114,16.410833358764652,565758.0,0.010674795590505548,-2.1111299439815285,1.2381014644351194,41.847823383531406,40.60158163365782,0.4097716471543933,0.606062127152434,2.2490766600658887,3.1634226707716167,38.38344800113091,0.35009765625,-1.0169320780021671,-0.4829477787017815,-2.2746636156726794,1.3087680582691146,-1.3788056971872287,0.41291013978366564,-0.6781345847322626,18.214239016736403,-21.11882931679879,0.8958579184854482,8,0.5439023971557617,0.40323781967163086,1.9458560943603516,2.6819992065429688,0.4438743591308594,2,-0.02150134465402187,-3.800029289009345,16.398330688476562,-1.448979973040049,16.685911178588867,1.333334274971539,16.885967254638672,-0.02150134465402187
439,2002-08-08,16.723421096801758,16.960987091064453,16.454597473144528,16.629644393920902,814677.0,0.009053167463515699,-1.2816995823234982,0.5769235282383358,54.180590460700294,43.55483458180269,0.37239660853513,0.3114740962227174,2.037913183919521,2.9950604633442595,38.4812272677603,0.5063896179199254,-0.8709777393501028,-0.23100266456604146,-1.8365339470235433,1.3745286178914604,-1.0337683057947942,0.5717629766627113,-0.6593933852144254,35.88509901582677,-8.075378530193909,0.802765641228751,8,0.40636444091796875,0.25319623947143555,1.781747817993164,2.5319576263427734,0.09377670288085582,3,-0.020560707372094034,-2.1111299439815285,16.573379516601562,-3.800029289009345,16.398330688476562,-1.448979973040049,16.685911178588867,-0.020560707372094034
440,2002-08-09,16.567127227783207,17.161043167114258,16.317058563232422,17.123533248901367,708931.0,-0.009345807183462118,1.673265891152065,-5.933307570272326,53.820591889186275,45.19396269624114,0.6006787665532407,0.3399451327048375,2.1195285685571292,3.1284450809454682,39.06283362732302,0.8439846038818359,-0.5852264784804362,-0.2950832843780482,-1.7533733206852276,1.1632067519291311,-1.024228302531636,0.4340617337755397,-0.3478193588552827,29.411606354493774,-18.02013861650602,0.7291450181535895,8,0.5626583099365199,0.4094901084899867,1.9067831039428675,2.6882514953613246,-0.3125858306884801,4,-0.003773567093325436,-1.2816995823234982,16.723421096801758,-2.1111299439815285,16.573379516601562,-3.800029289009345,16.398330688476562,-0.003773567093325436
441,2002-08-12,16.504610061645508,16.804693222045902,16.192022323608402,16.629644393920902,608292.0,-0.003773567093325436,1.5789503263670501,0.22471779155826463,53.94007085822562,46.61640847176726,0.5658944022969301,0.31003429919102743,2.0960315889619174,3.1689542287110584,39.23991650365081,0.6126708984375,-0.3978636498043251,-0.28883118629455495,-1.6728607397142738,1.095198367125164,-0.9808459630044126,0.4031835904153027,1.5004196166992188,32.25810261275529,-18.81154217303623,0.6920147767098594,8,0.5939159393310547,0.47200727462768555,1.9380416870117188,2.7507686614990234,-0.2438182830810547,0,-0.007575721680693204,1.673265891152065,16.567127227783207,-1.2816995823234982,16.723421096801758,-2.1111299439815285,16.573379516601562,-0.007575721680693204
442,2002-08-13,16.498359680175778,16.554624557495114,16.348316192626953,16.498359680175778,247599.0,-0.0003787051888159976,2.666734465575041,-0.0,63.28126598324499,48.76365609711171,0.43019074363028054,0.24774400520267292,2.0295375376178804,3.1540348685109585,38.88197759554332,0.2063083648681605,-0.22483609660363868,-0.24350466728210662,-1.5883040911910733,1.10129475662686,-0.91590437923659,0.4288950446723767,1.4704098510742227,31.61308227995041,-22.796345194987957,0.6723997119544837,8,0.6001663208007848,0.47825765609741566,1.9661731719970739,2.7570190429687536,-0.5564069747924769,1,-0.010231226008370786,1.5789503263670501,16.504610061645508,1.673265891152065,16.567127227783207,-1.2816995823234982,16.723421096801758,-0.010231226008370786
443,2002-08-14,16.317058563232422,16.492107391357422,16.154512405395508,16.429590225219727,604359.0,-0.010989038938289397,1.8421154046871613,-100.0,50.7911359560515,49.70814198879856,0.3996849385038139,0.36140830065085083,2.114333358126153,3.315891729903747,38.580130957629265,0.3438472747802699,-0.19712463230466426,-0.37010302543639995,-1.6890358835434824,0.9488298326706843,-1.0295694544899412,0.2893634036171413,1.616176023864746,16.149149536110606,-36.206304856046664,0.6594664290535421,8,0.5407752990722656,0.6595587730407715,2.297515869140625,2.9383201599121094,-0.6876926422119141,2,0.04214550877526868,2.666734465575041,16.498359680175778,1.5789503263670501,16.504610061645508,1.673265891152065,16.567127227783207,0.04214550877526868
444,2002-08-15,17.004749298095707,17.129785537719727,16.448345184326172,16.448345184326172,413465.0,0.04214550877526868,-1.4494439797611376,-4.944422786826927,55.63479984349414,51.123626433913515,-0.3766147302478906,-0.40152295712436725,1.3502466488678273,2.6125582256420152,37.65376970545812,0.8127269744873047,-0.1866600848309048,0.3522849559783978,-0.8888188941254818,1.5933888060822774,-0.2682669690735402,0.9728368810303358,0.8573364017333951,84.47202261839827,33.71990331475507,0.6205519250519395,8,-0.2688236236572301,-0.0750193595886266,1.7036018371581996,2.2506294250488246,-1.4379014968872124,3,0.0007353579530935406,1.8421154046871613,16.317058563232422,2.666734465575041,16.498359680175778,1.5789503263670501,16.504610061645508,0.0007353579530935406
445,2002-08-16,17.142288208007812,17.254819869995114,16.098247528076172,17.098526000976562,513966.0,0.008088264490174524,7.604631692469444,0.0786518394602965,44.85813818882097,51.237240491844645,-0.5296714809576244,-0.49449716899922436,1.141373448630489,2.460017519898397,36.04157876388103,1.1565723419189418,-0.22013809787798166,0.44543652534484934,-0.7992396465703315,1.6901126972600302,-0.1769015606127411,1.0677746113024398,0.6514945600439468,90.27024441890138,43.857862546301476,0.6223380859575905,8,-0.46575450897216797,-0.21255826950073242,1.6192026138305664,2.1130905151367188,-2.5444602966308594,4,-0.018964236534848133,-1.4494439797611376,17.004749298095707,1.8421154046871613,16.317058563232422,2.666734465575041,16.498359680175778,-0.018964236534848133
446,2002-08-19,17.879995346069336,17.94251251220703,17.104778289794922,17.192302703857422,506898.0,0.043034344604993446,1.061539111435498,15.71430439330544,52.30062655879316,52.2950047913387,-1.2071274776099692,-1.153996309307125,0.32149610969583975,1.7114460158305498,33.714744639363694,0.8377342224121094,-0.1768753117386268,1.0959317684173584,-0.22528561797881608,2.4171491548135347,0.4353230752192694,1.7565404616154474,-1.781747817993164,96.61018526753857,54.37465483167785,0.6606086931980879,8,-0.8596153259277344,-1.272230625152588,0.8830585479736328,1.3753833770751953,-4.126152992248535,0,-0.09090908121136299,7.604631692469444,17.142288208007812,-1.4494439797611376,17.004749298095707,1.8421154046871613,16.317058563232422,-0.09090908121136299
447,2002-08-20,17.33609390258789,17.973770141601562,17.161043167114258,17.973770141601562,391343.0,-0.03041955173668509,1.5490269976011437,-0.9272692477305442,43.14286959553696,52.438898814894884,-0.5768804597492192,-0.537191333085012,0.7790422846164944,2.2346217535219814,31.2043825690864,0.8127269744873047,-0.11912894549656627,0.488262414932251,-0.8088502006244163,1.7853750304889164,-0.16029389284608087,1.1368187227105828,-1.2378463745117188,66.0000772896552,29.593811870932825,0.6485563077783328,8,-0.30008506774902344,-0.8127274513244629,1.3566279411315918,1.9192848205566406,-3.094615936279295,1,-0.06202678239201964,1.061539111435498,17.879995346069336,7.604631692469444,17.142288208007812,-1.4494439797611376,17.004749298095707,-0.06202678239201964
448,2002-08-21,17.598665237426758,17.692441940307614,17.198553085327152,17.198553085327152,429537.0,0.015145934044558329,-1.4687520855778207,-0.6274534436448201,53.49919575625009,52.363188292178194,-0.758482988855409,-0.6457672698295198,0.44952525870086646,1.953639361826653,27.907276532427574,0.49388885498046164,-0.04539030890028073,0.6320506095886245,-0.45697344219318126,1.721074661370432,0.0875385836977216,1.1765626354795273,-1.4253968048095693,79.99997966061706,44.807795246772585,0.5445120258909036,8,-0.5626564025878906,-1.2472224235534668,0.9455771446228027,1.6567134857177734,-3.6885290145874023,2,-0.0941385332178577,1.5490269976011437,17.33609390258789,1.061539111435498,17.879995346069336,7.604631692469444,17.142288208007812,-0.0941385332178577
449,2002-08-22,17.786218643188477,17.879995346069336,17.498638153076172,17.798721313476562,297934.0,0.010657251742186347,3.357104721226451,-0.031247914422187967,61.92053598984513,53.263182081140286,-0.8710215933894006,-0.7512022261441729,0.20187160559297368,1.741391391751037,24.737340699592693,0.38135719299316406,0.0724719018934934,0.7430201530456557,-0.35057596957321735,1.836616275664527,0.19622209173622096,1.2898182143550905,-1.5409301422119128,90.00004067876588,49.38414995475457,0.5467980613094359,8,-0.7502098083496094,-1.4347758293151855,0.7314543724060059,1.4691600799560547,-3.250908851623537,3,-0.12126538897541161,-1.4687520855778207,17.598665237426758,1.5490269976011437,17.33609390258789,1.061539111435498,17.879995346069336,-0.12126538897541161
450,2002-08-23,17.72995376586914,17.917505264282227,17.442371368408207,17.917505264282227,365669.0,-0.0031633973723179665,4.066703277704857,15.00091533180778,64.37179910636223,54.4222629975999,-0.7067899123202821,-0.631289794496098,0.20662353480260265,1.7765763386990514,22.343825933269876,0.4751338958740199,0.19228686226544767,0.6258007049560561,-0.4787083430502683,1.7303097529623788,0.07354618095289567,1.1780552289592165,-1.415525999267576,71.94261658201675,26.10902940430079,0.5522545240031617,8,-0.6939449310302734,-1.3785109519958496,0.7486457824707031,1.5254249572753906,-2.7382659912109357,4,-0.12200291062375535,3.357104721226451,17.786218643188477,-1.4687520855778207,17.598665237426758,1.5490269976011437,17.33609390258789,-0.12200291062375535
451,2002-08-26,17.748708724975586,17.861238479614258,17.642427444458008,17.711198806762695,247578.0,0.0010578120706974392,-1.499945520713025,-0.19999796605343179,70.07438433171204,55.17705392520736,-0.5928558641103336,-0.6649334133909655,0.11515555798645494,1.7366365007769922,21.17965946630816,0.21881103515625,0.20936176673563978,0.6323647499084473,-0.4958947680318033,1.7606242678486996,0.06823499093832197,1.1964945088785726,-1.367907263374022,72.30786922410779,20.818634858385252,0.564129758970126,8,-0.7126998901367188,-1.397265911102295,0.22506237030029297,1.1628246307373047,-2.7445173263549805,0,-0.17752732677193495,4.066703277704857,17.72995376586914,3.357104721226451,17.786218643188477,-1.4687520855778207,17.598665237426758,-0.17752732677193495
452,2002-08-27,17.804973602294922,17.973770141601562,17.286079406738278,17.817476272583008,544107.0,0.0031700828601779474,3.2307660715438407,-0.33331638360622395,68.97883291831558,57.1979091432367,-0.4964983571543229,-0.7508309304216993,-0.007815205579152718,1.6561045544207431,20.53012226491269,0.6876907348632848,0.24734469445997576,0.6830030441284194,-0.45839905240413614,1.824405140660975,0.1123019958621434,1.2537040923946954,-1.3604533934933585,78.22589970893388,21.597010209247614,0.5707010482662773,8,-0.7689647674560547,-1.4535307884216309,-0.018755435943603516,0.9190068244934082,-2.488194465637207,1,-0.2275280682220142,-1.499945520713025,17.748708724975586,4.066703277704857,17.72995376586914,3.357104721226451,17.786218643188477,-0.2275280682220142
453,2002-08-28,17.504890441894528,17.717449188232422,17.317338943481445,17.717449188232422,459150.0,-0.01685389527124692,2.7647027153137955,17.00106788710936,61.51016099027018,57.85072704843404,-0.011400773400573883,-0.5109168872757408,0.2458926307611513,1.9296298495466893,20.179326194831788,0.48763465881347656,0.288940293552141,0.40448837280273153,-0.6873521811436945,1.4963289267491575,-0.14143190417048146,0.9504086497759445,-0.9992002357809646,31.818232246469098,-26.301311913472528,0.5459202769732134,8,-0.4688816070556605,-1.1534476280212367,0.22662544250488637,1.1878314018249547,-2.2818880081176722,2,-0.18642861470161465,3.2307660715438407,17.804973602294922,-1.499945520713025,17.748708724975586,4.066703277704857,17.72995376586914,-0.18642861470161465
454,2002-08-29,16.935981750488278,17.567407608032227,16.817197799682614,17.229812622070312,422694.0,-0.032499985835082845,-1.8235285672239407,1.3823513576568913,54.844032891711144,58.960270904310725,0.6109783028765996,0.02946739894389694,0.7644868575277535,2.4656078175708025,19.94527259959128,0.7502098083496129,0.27137957241999544,-0.1453524589538624,-1.2345579439572596,0.9438530260495348,-0.689955201455561,0.3992502835478362,-0.37156834695519336,10.270343367245099,-49.353952945886284,0.5446027425016989,8,0.45950222015381215,-0.11878395080566051,0.17035961151123402,1.1972088813781774,-1.9317903518676722,3,-0.17866372155022459,2.7647027153137955,17.504890441894528,3.2307660715438407,17.804973602294922,-1.499945520713025,17.748708724975586,-0.17866372155022459
455,2002-08-30,17.011001586914062,17.467378616333008,16.842205047607422,17.036008834838867,442322.0,0.004429612497877322,-2.4482791270179427,0.08510762599641576,56.628489509812084,59.441144565535055,0.5759436271718137,-0.037634426986187464,0.632739087048396,2.3505719665673013,19.18090553994604,0.6251735687255859,0.35107116389064075,-0.0765843391418457,-1.162498704983122,1.0093300266994305,-0.6195415220624838,0.4663728437787924,-0.3902139138582399,16.756737145373513,-44.41538721673087,0.5429571829206374,8,0.38448238372802734,0.04063701629638672,-0.17348527908325195,1.0440421104431152,-2.4819421768188477,4,-0.14553474601128613,-1.8235285672239407,16.935981750488278,2.7647027153137955,17.504890441894528,3.2307660715438407,17.804973602294922,-0.14553474601128613
456,2002-09-02,16.89847183227539,17.054763793945312,16.879714965820312,17.011001586914062,127647.0,-0.006615116344779848,-1.3333079093890625,4.499885592250782,55.09555470700091,60.769220689031044,0.5974284599882687,0.09658847962384698,0.7007763416066304,2.4283139201240793,18.19101032910392,0.175048828125,0.3557519901938946,-0.19974212646484446,-1.2731930282769781,0.8737087753472892,-0.7364675773709131,0.33698332444122414,-0.22356486047773672,7.027146478181351,-55.49286966581606,0.536725450906067,9,0.4970121383666992,0.1531667709350586,-0.11722135543823242,0.8689913749694824,-2.44443416595459,0,-0.11283766227756209,-2.4482791270179427,17.011001586914062,-1.8235285672239407,16.935981750488278,2.7647027153137955,17.504890441894528,-0.11283766227756209
457,2002-09-03,16.567127227783207,16.885967254638672,16.223281860351562,16.879714965820312,779302.0,-0.019607962647801624,3.0769059269428896,2.777822977050038,53.06747375375986,60.72125157764324,0.9032058932390683,0.46507175866906536,0.9931395934249814,2.721792209302702,17.176914754177876,0.6751899719238281,0.39713160294311933,-0.5395265579223611,-1.5922625315769388,0.5132094157322165,-1.06589454474965,-0.013158571095072347,1.4066429138183558,23.012507435784425,-43.49879503993235,0.5263679868272887,9,0.5313987731933558,0.48451137542724254,0.04688882827758434,1.1909584999084437,-2.813284873962406,1,-0.09433958028290779,-1.3333079093890625,16.89847183227539,-2.4482791270179427,17.011001586914062,-1.8235285672239407,16.935981750488278,-0.09433958028290779
458,2002-09-04,16.217029571533207,16.379575729370114,15.754401206970215,15.785659790039062,1548669.0,-0.021132067825427425,-1.5316503114633033,-1.3799958507743457,39.46487680044407,58.226178334376456,1.1585410634508548,0.8296398045139206,1.3092595771525986,3.0347976482544574,16.46210454068647,0.8127260208129918,0.33756333881349576,-0.8718067169189432,-1.9734707621620373,0.22985732832414918,-1.4226387395404885,-0.3209746942973979,1.7217308044433572,25.517194219060464,-37.12262389702949,0.5508320226215464,9,0.647056102752682,0.662685871124264,0.39698648452758434,1.509797573089596,-2.0755796432495135,2,-0.055512659140472875,3.0769059269428896,16.567127227783207,-1.3333079093890625,16.89847183227539,-2.4482791270179427,17.011001586914062,-0.055512659140472875
459,2002-09-05,16.379575729370114,16.404582977294922,16.066987991333008,16.254541397094727,751921.0,0.010023177001676986,2.8571521966527196,0.2898541753256409,39.867108119216454,55.50343489136026,0.866612713129669,0.6745999048434506,1.1149317438254158,2.83353182980672,16.090968393044168,0.33759498596191406,0.3667492849886216,-0.6920682907104521,-1.8279438604624083,0.4438072790415024,-1.2600060755864284,-0.12413050583447571,1.4718102798461956,36.49636702637288,-21.712806442591045,0.5679377848759776,9,0.48450994491577504,0.5001397132873571,0.27663946151733754,1.347251415252689,-2.313146591186518,3,-0.07061069924536656,-1.5316503114633033,16.217029571533207,3.0769059269428896,16.567127227783207,-1.3333079093890625,16.89847183227539,-0.07061069924536656
460,2002-09-06,16.504610061645508,16.517114639282227,16.198274612426758,16.210777282714847,599667.0,0.0076335513410885625,-1.0000119643701058,2.350016780059226,28.174550807946417,50.847897833164076,0.6140593087760564,0.5740749185851541,0.9564948930564512,2.6696126901489095,15.953141396183955,0.31884002685546875,0.32136941575131317,-0.5639081001281738,-1.7059568702926349,0.5781406700362854,-1.1349324852104026,0.007116284954054919,1.2628965554809568,57.69228230569353,4.161273743876912,0.5710243850822297,9,0.35947561264038086,0.35947561264038086,0.15942001342773438,1.222217082977295,-2.4381809234619123,4,-0.09090906464440951,2.8571521966527196,16.379575729370114,-1.5316503114633033,16.217029571533207,3.0769059269428896,16.567127227783207,-0.09090906464440951
461,2002-09-09,16.379575729370114,16.504610061645508,16.254541397094727,16.323310852050778,479317.0,-0.007575721680693204,-1.5806375419501186,0.19148604700979766,32.4942280531626,46.79405284814708,0.5860920354803589,0.7265102626641671,1.0312724627348118,2.7546403802548447,15.674751476425131,0.25006866455078125,0.21257460226734892,-0.6826907157897999,-1.8390166368250718,0.47363520524547376,-1.2608536763074376,-0.10452775527216218,1.3074066713501011,55.24861086880822,3.158748553748147,0.5781629605176365,9,0.3563494682312047,0.48450994491577504,0.28445434570312855,1.347251415252689,-1.3816356658935511,0,-0.1129770605692032,-1.0000119643701058,16.504610061645508,2.8571521966527196,16.379575729370114,-1.5316503114633033,16.217029571533207,-0.1129770605692032
462,2002-09-10,16.329561233520508,16.492107391357422,16.260791778564453,16.260791778564453,362370.0,-0.0030534671151417614,-5.727277770073499,1.2222448218583681,24.813879438390572,42.71668823127157,0.45238283162998627,0.8044763240874104,1.025381929173335,2.755466323506191,15.381317019477505,0.23131561279296875,0.08706607856240822,-0.7242652893066399,-1.9002188518667715,0.4516882732534917,-1.3122420705867057,-0.1362885080265741,1.280117919449708,75.4097151281067,25.74113696280245,0.5879767812800659,9,0.3313431739807129,0.5345244407653809,0.3344688415527344,1.397265911102295,-1.775495529174803,1,-0.11485449856115704,-1.5806375419501186,16.379575729370114,-1.0000119643701058,16.504610061645508,2.8571521966527196,16.379575729370114,-0.11485449856115704
463,2002-09-11,17.004749298095707,17.192302703857422,16.254541397094727,16.254541397094727,838701.0,0.04134759378526387,-1.5000038136401195,10.909027874081316,37.006201401896206,40.73470695462546,-0.3366091129051263,0.1933637805589612,0.31730694892378963,2.0380103084291648,14.324310478652441,0.9377613067626953,-0.053686425093978585,-0.08346176147460582,-1.2077910662534173,1.0408675433042074,-0.6456264138640115,0.4787028909147999,0.5307187370345083,83.3332485859909,37.16493211315215,0.5621646523894063,9,-0.39385938644409535,-0.140663623809818,-0.1078417301178014,0.7220778465270961,-2.681998252868656,2,-0.1911764112064247,-5.727277770073499,16.329561233520508,-1.5806375419501186,16.379575729370114,-1.0000119643701058,16.504610061645508,-0.1911764112064247
464,2002-09-12,17.017253875732422,17.11728286743164,16.792190551757812,17.004749298095707,736213.0,0.0007353579530935406,2.0587918595886725,0.016668149748930543,37.97466073134248,38.66205931257328,-0.3759030956759659,0.19167112606744752,0.2647318116383772,1.9844785590048843,14.336486636237645,0.3250923156738281,-0.20261363445003155,-0.07158241271972798,-1.195730190007751,1.052565364568295,-0.6336563013637395,0.49049147592428355,0.44697148627139427,82.38995158848485,37.850953730870415,0.5620738886440111,9,-0.5439019203186035,-0.1531682014465332,0.029695749282836914,0.7095732688903809,-2.3256502151489276,3,-0.16899342093907344,-1.5000038136401195,17.004749298095707,-5.727277770073499,16.329561233520508,-1.5806375419501186,16.379575729370114,-0.16899342093907344
465,2002-09-13,16.817197799682614,16.935981750488278,16.560876846313473,16.598386764526367,944057.0,-0.011756072837057485,-1.553202814633958,17.49847467968742,35.188846902692404,36.45020288987234,-0.23046499527607622,0.38590925774078855,0.4072569042532166,2.1441237047680985,14.05608980649234,0.45637702941894887,-0.31700193360807205,-0.25538396835327504,-1.3856620190824032,0.8748940823758531,-0.8205229937178409,0.3097550570112908,0.5786345961198585,59.99995932123373,18.189759695549157,0.5651390253645644,9,-0.3438458442687953,0.04688787460327504,0.23600363731384633,0.9096293449401891,-1.8755235671997035,4,-0.16356878799100127,2.0587918595886725,17.017253875732422,-1.5000038136401195,17.004749298095707,-5.727277770073499,16.329561233520508,-0.16356878799100127
466,2002-09-16,16.254541397094727,16.942232131958008,16.204526901245114,16.942232131958008,582803.0,-0.0334572031137379,1.1454563608729038,-3.1428521617852674,28.76712543458443,33.75016418774174,0.25841968648459,0.8648903232748246,0.8992163315935571,2.6633858554594454,14.992931559323807,0.7377052307128942,-0.38444113437300587,-0.7367676734924302,-1.8563003370149076,0.38276499003004716,-1.296534005253669,-0.17700134173119153,1.0756337511544558,5.063344912615064,-30.81282210104245,0.5597663317612382,9,0.2188105583190918,0.6095442771911621,0.7986600399017334,1.4722857475280762,-1.3566293716430664,0,-0.13461544103005119,-1.553202814633958,16.817197799682614,2.0587918595886725,17.017253875732422,-1.5000038136401195,17.004749298095707,-0.13461544103005119
467,2002-09-17,16.260791778564453,16.679658889770508,16.260791778564453,16.442092895507812,444752.0,0.0003845313944597084,-3.6206787720664044,0.2636375739152623,31.471105576172732,32.86196738504492,0.22813692224404036,0.8157757421260179,0.8249148333127607,2.614035808863612,16.02526287207409,0.42511749267578125,-0.472247558476802,-0.6767521858215346,-1.829359644263409,0.47585527262034155,-1.2530559150424736,-0.10044845660059565,1.0063524120335714,5.696118205218161,-29.425439626644682,0.5763037292209379,9,0.3688535690307617,0.6032938957214355,0.7767798900604248,1.4660353660583496,-1.1940832138061523,1,-0.07766237538030751,1.1454563608729038,16.254541397094727,-1.553202814633958,16.817197799682614,2.0587918595886725,17.017253875732422,-0.07766237538030751
468,2002-09-18,15.9419527053833,16.254541397094727,15.72939395904541,16.254541397094727,907925.0,-0.019607844287229392,2.359989993074475,1.7241410145811855,34.003990734326464,32.210509897834925,0.5630652296311638,1.0583988755664286,1.072610270142473,2.8874836269495745,17.354745625387427,0.531397819519043,-0.5600809859441362,-0.9127556324005113,-2.1028268000742294,0.27731553527320685,-1.5077912162373721,-0.31772004856365044,1.2646817658696108,15.31525650601557,-22.001779726840027,0.5950355838368592,9,0.5188956260681152,0.9096293449401855,1.0956189632415771,1.784874439239502,-1.0315380096435565,2,-0.08705878299142944,-3.6206787720664044,16.260791778564453,1.1454563608729038,16.254541397094727,-1.553202814633958,16.817197799682614,-0.08705878299142944
469,2002-09-19,15.629365921020508,15.879435539245605,15.473072052001953,15.879435539245605,1140564.0,-0.019607810293982286,2.2500028602264535,0.7999957287513004,29.345788636598172,32.34064743435178,0.8471281326599076,1.2660243735553784,1.3127835908888095,3.1554951522222794,19.146691944019675,0.46888065338134766,-0.6278052052957648,-1.1174997806549065,-2.3425395420373327,0.10753998072751969,-1.7300196613461196,-0.5049798999636934,1.4886341194999524,10.63831444584512,-28.069956999556368,0.6125198806912135,9,0.7033214569091797,1.09405517578125,1.2878596782684326,2.097461223602295,-0.40636348724365234,3,-0.08359999262901274,2.359989993074475,15.9419527053833,-3.6206787720664044,16.260791778564453,1.1454563608729038,16.254541397094727,-0.08359999262901274
470,2002-09-20,15.566847801208494,15.754401206970215,15.28551959991455,15.629365921020508,1325060.0,-0.004000041980457447,1.9999908473242152,0.2500028602264608,29.79124459832113,32.04031593936939,0.8522599197462508,1.2207684128212168,1.3119552544254471,3.168329559059247,21.02464298424364,0.46888160705566406,-0.6092447871778539,-1.071862602233887,-2.3132930346780096,0.16956783021023547,-1.6925778184559466,-0.4511473860118276,1.4195580002304862,16.981111439227288,-24.67153908412519,0.6207152162220613,9,0.672063350677492,1.0627970695495623,1.265980005264284,2.1599793434143084,-0.7314538955688459,4,-0.056224879423376395,2.2500028602264535,15.629365921020508,2.359989993074475,15.9419527053833,-3.6206787720664044,16.260791778564453,-0.056224879423376395
471,2002-09-23,14.597827911376953,15.59810733795166,14.41027545928955,15.566847801208494,1112992.0,-0.06224894739166875,1.3030286220920504,15.499824574784062,24.960250901933406,32.056579435318596,1.7231694851737913,2.0465569204937992,2.22219365572985,4.079030966211178,23.292979358596575,1.1878318786621094,-0.6301980599143455,-1.883338451385498,-3.316565416985199,-0.45011148578579707,-2.5999519341853485,-1.1667249685856476,2.2184892699095826,8.264467324838703,-34.26940406493006,0.7166134827998502,9,1.2034611701965332,1.5941948890686035,2.205303907394409,3.1289992332458496,-0.5126428604125977,0,0.023554622180329776,1.9999908473242152,15.566847801208494,2.2500028602264535,15.629365921020508,2.359989993074475,15.9419527053833,0.023554622180329776
472,2002-09-24,13.7538423538208,14.529059410095215,13.472513198852539,14.285240173339846,1691612.0,-0.05781583141546587,1.0736184147109553,0.5483869062908764,22.175137134599453,30.408683405618962,2.417603031257599,2.7104464631992116,3.00766501250407,4.856802509263588,25.37469724871605,1.125314712524414,-0.6496509718335268,-2.524767446517945,-4.279305035236387,-0.7702298577995013,-3.402036240877166,-1.647498652158724,2.7737498208260973,10.112376112723025,-33.14577461163509,0.8772687943592218,9,1.541055679321289,1.96929931640625,3.060230016708374,3.9417262077331543,0.28132820129394354,1,0.08318182237366112,1.3030286220920504,14.597827911376953,1.9999908473242152,15.566847801208494,2.2500028602264535,15.629365921020508,0.08318182237366112
473,2002-09-25,14.241477966308596,14.597827911376953,13.741337776184082,14.053926467895508,1436176.0,0.035454500636495245,-1.1076896720049565,-0.3529399096572056,27.499977921063476,29.244829760032406,1.6726762884756763,2.0720222360094223,2.4698044792271023,4.302021717468238,27.51666898066928,0.8564901351928711,-0.6818187297989127,-1.8739612102508527,-3.751028298845098,0.003105878343394153,-2.8124947545479753,-0.9354276659537302,1.858403151727094,31.94805061016133,-11.662879313569618,0.9385335442971233,9,0.9658946990966779,1.4816637039184553,2.538209676742552,3.4540905952453596,-0.01875495910644709,2,0.05794557281217383,1.0736184147109553,13.7538423538208,1.3030286220920504,14.597827911376953,1.9999908473242152,15.566847801208494,0.05794557281217383
474,2002-09-26,13.910136222839355,14.241477966308596,13.503771781921387,14.078932762145994,975519.0,-0.023265966092360868,1.9873483716241906,-0.9000010169732661,23.833532783695475,27.98312819125497,1.695190624731513,2.28205429227231,2.736764555683216,4.563210610442095,29.117678164655675,0.7377061843872088,-0.7067394474072941,-2.054010677337647,-4.12985384177367,0.021832487098375708,-3.0919322595556586,-1.0160890951196357,1.8219133865106922,19.17811138977897,-21.71590701455039,1.037921582218011,9,1.297236442565918,1.8130054473876953,2.7835896015167236,3.7541728019714355,-0.031259536743162286,3,0.07191004148888269,-1.1076896720049565,14.241477966308596,1.0736184147109553,13.7538423538208,1.3030286220920504,14.597827911376953,0.07191004148888269
475,2002-09-27,14.53530979156494,14.779128074645994,13.760093688964846,14.18521213531494,2159748.0,0.044943741650717906,1.4328345635612623,-2.0740807701869186,33.10421820315517,28.46502738776283,0.7959991830230919,1.5409011468990688,2.0997029659822335,3.870707508205415,30.408962413605206,1.0190343856811488,-0.8091827269753384,-1.3050525188446063,-3.4130603716398564,0.8029553339506439,-2.359056445242233,-0.2510485924469812,0.8804047203154575,49.999977566876424,10.470553640831312,1.0540039263976255,9,0.5407762527465838,1.1878318786621112,2.1584160327911395,3.075860500335695,-1.1940832138061523,4,0.04731186690021527,1.9873483716241906,13.910136222839355,-1.1076896720049565,14.241477966308596,1.0736184147109553,13.7538423538208,0.04731186690021527
476,2002-09-30,14.991687774658205,14.991687774658205,14.072681427001953,14.379016876220705,925119.0,0.03139788484990591,2.0000000000000058,1.75,38.592744499503205,29.256320601466218,0.15829310999208523,0.9848405298261138,1.6403243563445233,3.3484711389143467,31.624953466876992,0.9190063476562518,-0.9214537343254392,-0.7533353328704813,-2.832121552385745,1.3254508866447825,-1.7927284426281123,0.2860577768871515,0.15197855339829225,100.0,62.32372895501136,1.039393109757632,9,-0.1281604766845721,0.7314538955688459,1.7020380496978742,2.61948251724243,-1.7692441940307653,0,-0.010425368468702678,1.4328345635612623,14.53530979156494,1.9873483716241906,13.910136222839355,-1.1076896720049565,14.241477966308596,-0.010425368468702678
477,2002-10-01,15.004191398620605,15.316779136657715,14.76662540435791,15.191743850708008,1049994.0,0.0008340371111208444,1.5142814803838032,-0.3061226713488743,30.769226538127597,28.896902357444123,-0.05722201724644904,0.8951361360359229,1.627322077677885,3.2700123550455302,31.832287065190645,0.5501537322998047,-1.0202748835407949,-0.6626849174499512,-2.7288158406823477,1.4034460057824454,-1.6957503790661477,0.3703805441662471,-1.5316781997680664,82.75860617881663,48.756759260006135,1.0330654616161983,10,-0.3282170295715332,0.7189502716064453,1.6895344257354736,2.410048007965088,-0.9940271377563477,1,-0.06124997497304241,2.0000000000000058,14.991687774658205,1.4328345635612623,14.53530979156494,1.9873483716241906,13.910136222839355,-0.06124997497304241
478,2002-10-02,15.316779136657715,15.91069507598877,14.879156112670898,15.223002433776855,779735.0,0.020833361141064044,-1.6399985355674067,-0.5000025424202824,34.54544509016213,29.47464196339567,-0.522793972703596,0.5392957782148962,1.344864479602883,2.9021006938713185,31.182784121527853,1.031538963317871,-1.0425799609637458,-0.3050846576690667,-2.3599447553508917,1.7497754400127583,-1.3325147065099792,0.7223453911718458,-1.8073806190490718,75.32468355784555,45.48376000701897,1.0274300488409125,10,-0.6251749992370605,0.2782020568847656,1.3769466876983643,2.0974602699279785,-1.5754413604736328,2,-0.0836735040773482,1.5142814803838032,15.004191398620605,2.0000000000000058,14.991687774658205,1.4328345635612623,14.53530979156494,-0.0836735040773482
479,2002-10-03,15.223002433776855,15.304274559020994,15.097967147827148,15.097967147827148,589548.0,-0.006122481890231346,-2.299987033689497,1.3333299434568604,35.225944804734,30.078497541885987,-0.5506260343876566,0.5712716120215529,1.4350481754711524,2.938448286378698,30.552367037567834,0.2188119888305664,-1.0956774667807885,-0.34103269577026296,-2.371055641919668,1.6889902503791419,-1.3560441688449671,0.6739787773044394,-1.6175520538330073,68.0232400871104,40.26236940795208,1.0150114730747029,10,-0.5313982963562012,0.29695796966552734,1.4707233905792236,2.191236972808838,-1.7817478179931623,3,-0.06570841927708582,-1.6399985355674067,15.316779136657715,1.5142814803838032,15.004191398620605,2.0000000000000058,14.991687774658205,-0.06570841927708582
480,2002-10-04,15.004191398620605,15.310526847839355,14.885408401489258,15.223002433776855,472807.0,-0.014373710843713194,1.1587294669146133,-1.7499942795689083,37.62374723535127,31.485552690043527,-0.46938168978132566,0.7082224911531316,1.6393862655770377,3.0991726873356633,30.223556692707596,0.42511844635009766,-1.155453627627228,-0.48482279777526927,-2.479072347220164,1.5094267516696256,-1.4819475724977167,0.5123019769471782,-1.3065312308349597,50.68025322511268,19.220123668594844,0.9971247747224476,10,-0.31258726119995117,0.46575450897216797,2.102149486541748,2.278761386871338,-1.1003074645996112,4,-0.07500002383519755,-2.299987033689497,15.223002433776855,-1.6399985355674067,15.316779136657715,1.5142814803838032,15.004191398620605,-0.07500002383519755
481,2002-10-07,14.529059410095215,14.816638946533205,14.479044914245605,14.72286319732666,353365.0,-0.03166661740725807,-1.2978650204799769,0.8857130404463041,34.314840795702764,32.83440865238834,-0.005621525046619169,1.0936838771908963,2.062180433877124,3.5186551586851422,30.032588433490538,0.525146484375,-1.187963024788818,-0.8674289703369134,-2.859417731997965,1.1245597913241383,-1.8634233511674374,0.12856541049361248,-0.7428778459814449,3.4934858519285314,-29.935719803043725,0.9959943808305254,10,0.17817401885986328,0.8033485412597656,2.6945018768310547,2.538208484649658,-0.4626302719116193,0,-0.08175565938639406,1.1587294669146133,15.004191398620605,-2.299987033689497,15.223002433776855,-1.6399985355674067,15.316779136657715,-0.08175565938639406
482,2002-10-08,14.4540376663208,15.185491561889648,14.379016876220705,14.929169654846193,832241.0,-0.005163565077191956,-1.5800025017466552,2.4516135381708404,35.900474661752455,33.76779717913156,0.2002236898864851,1.0761674001185142,2.0768672353259454,3.53952174006497,29.61147562069838,0.8064746856689435,-1.2289610920510263,-0.8486745357513428,-2.8322810487831873,1.1349319772805018,-1.840477792267265,0.1431287207645795,-0.5828755617320311,4.897947239273625,-29.549303365210797,0.991803256515922,10,0.25319576263427734,0.8783702850341797,2.7695236206054688,2.585096836090088,-0.7689647674560565,1,-0.08520761562446222,-1.2978650204799769,14.529059410095215,1.1587294669146133,15.004191398620605,-2.299987033689497,15.223002433776855,-0.08520761562446222
483,2002-10-09,13.7538423538208,14.910414695739744,13.566289901733398,14.910414695739744,821803.0,-0.04844288694027121,1.3243246363236114,2.4342127447753037,33.44370699245137,34.835594313437774,0.920806239819866,1.6024856320355454,2.6994871044121957,4.186929820018534,30.98274858727229,1.3441247940063459,-1.1792272680307718,-1.3863245010375973,-3.3146970368763427,0.542048034801148,-2.350510768956969,-0.4221382331182255,2.1568527221679688,10.752693463242872,-25.60302073316023,0.9641862679193727,10,0.9846501350402832,1.5785655975341797,3.321239948272705,3.2227749824523926,-0.37510490417480646,2,0.018636385415036427,-1.5800025017466552,14.4540376663208,-1.2978650204799769,14.529059410095215,1.1587294669146133,15.004191398620605,0.018636385415036427
484,2002-10-10,14.141449928283693,14.253981590270994,12.991128921508787,12.991128921508787,647094.0,0.02818176655596294,-1.1956526244840129,-0.9945949467080757,38.1002054107419,35.39070400316963,0.6363836579097217,1.0417968109956988,2.257161418210094,3.7442601421772803,32.602956044364404,1.262852668762207,-1.02105863704295,-0.8549267292022691,-2.6155435722987708,0.9056901138942326,-1.7352351507505208,0.025381692345982643,1.7223570442199687,49.595672813021146,10.343510878102926,0.8803084215482513,10,0.3094620704650861,0.9502658843994123,2.7304506301879865,2.8351674079895,-0.5188951492309588,3,-0.0282935734403984,1.3243246363236114,13.7538423538208,-1.5800025017466552,14.4540376663208,-1.2978650204799769,14.529059410095215,-0.0282935734403984
485,2002-10-11,14.066429138183596,14.629087448120115,13.910136222839355,14.379016876220705,375107.0,-0.005305028160517811,-1.3000051865479065,-0.2717395719943384,44.785270446970955,36.07876244177716,0.7128645631757831,0.9488168455912653,2.289370705974944,3.772207634230435,33.74490191802012,0.7189512252807599,-0.9130972917478868,-0.7924090862274156,-2.3748782939936195,0.7900601215387901,-1.5836436901105184,-0.0011744823443127217,1.6824707122802707,49.002849250485575,5.590081725124286,0.7912346038831025,10,0.38448286056518377,1.02528667449951,2.805471420288084,2.910188198089598,-0.15629291534424006,4,-0.0444444369113447,-1.1956526244840129,14.141449928283693,1.3243246363236114,13.7538423538208,-1.5800025017466552,14.4540376663208,-0.0444444369113447
486,2002-10-14,14.066429138183596,14.429031372070312,13.785100936889648,13.785100936889648,328105.0,0.0,-3.5777880228072436,-0.8999975592790167,53.6764661345975,38.62401128582937,0.6345431466978937,0.8184460225327719,2.252125915197892,3.7232588929733392,34.481942600573575,0.6439304351806641,-0.7439850731353879,-0.6830034732818593,-2.1580966778357915,0.7920897312720729,-1.4205500755588254,0.05454312899510683,1.5721598751220682,49.002849250485575,1.320890418237859,0.7375466022769657,10,0.38448286056518377,1.02528667449951,2.797656536102293,2.910188198089598,-0.006251335144044745,0,-0.011555541393328372,-1.3000051865479065,14.066429138183596,-1.1956526244840129,14.141449928283693,1.3243246363236114,13.7538423538208,-0.011555541393328372
487,2002-10-15,14.997940063476562,15.079212188720705,14.072681427001953,14.072681427001953,1322764.0,0.06622227404994785,-1.1756743942511099,3.288894011403601,58.0559351696726,41.23628796133053,-0.332962330404186,-0.224010662564039,1.3026975277114126,2.7501147464024776,34.91321542697199,1.0127830505371094,-0.6373168085991558,0.31165003776550293,-0.9888223071187525,1.6121223826497584,-0.3385861346766248,0.9618862102076307,0.5347505461572268,96.10781205326836,44.51741209944118,0.6502361724421276,10,-0.8471121788024902,0.09377574920654297,1.802065372467041,1.9786772727966309,-0.7752170562744141,1,-0.0621092577614315,-3.5777880228072436,14.066429138183596,-1.3000051865479065,14.066429138183596,-1.1956526244840129,14.141449928283693,-0.0621092577614315
488,2002-10-16,14.554065704345705,15.079212188720705,14.066429138183596,14.929169654846193,1038215.0,-0.029595688291340294,1.9999985875446866,-0.4054044304084502,56.697004459518695,43.62196125630661,-0.009673900624965981,0.11653001197540469,1.7174839362487884,3.1394696692472177,34.678530092965524,1.0127830505371094,-0.6042839012953127,-0.06282997131347479,-1.221578616574531,1.0959186739475815,-0.6422042939440029,0.5165443513170533,0.8769624377630851,74.85030924670959,18.368494063718245,0.5793743226305278,10,-0.40323781967163264,0.5376501083374006,2.20842933654785,2.4225516319274885,0.012503623962400567,2,-0.059707907270302285,-1.1756743942511099,14.997940063476562,-3.5777880228072436,14.066429138183596,-1.3000051865479065,14.066429138183596,-0.059707907270302285
489,2002-10-17,14.32275104522705,14.972932815551758,14.078932762145994,14.691603660583494,429177.0,-0.01589347360508242,-1.0875921674123155,0.9833343926778062,47.59207594591,44.729553335257584,0.08997221218434248,0.2581740400935608,1.911585989072293,3.314965242979021,34.13427426389439,0.8940000534057635,-0.537537815470488,-0.22881388664245605,-1.2904789595038952,0.8328511862189831,-0.7596464230731748,0.30201864978826265,1.0106811280577386,41.54589549984003,-15.104971523769315,0.5308325364307195,10,-0.23444080352783203,0.7314548492431641,2.414736747741699,2.6538662910461426,-0.25632190704345525,3,-0.0659100749988698,1.9999985875446866,14.554065704345705,-1.1756743942511099,14.997940063476562,-3.5777880228072436,14.066429138183596,-0.0659100749988698
490,2002-10-18,14.691603660583494,14.691603660583494,14.066429138183596,14.629087448120115,1015567.0,0.02575291675403113,19.000396625631055,-0.16948832639553305,46.531789040505785,46.08699202912458,-0.3664165952017253,-0.1893181454174968,1.5140782131259112,2.8866809489224305,33.35722977522221,0.6251745223998988,-0.5059747726194228,0.18380093574523748,-0.7681377374693898,1.1357396089598648,-0.2921684008620762,0.6597702723525511,0.5481363826302541,70.04828390227055,18.100844673693302,0.4759693366073135,10,-0.6032934188842756,0.2750768661499041,1.9771151542663592,2.285013675689699,-0.9377613067626935,4,-0.07276597614724256,-1.0875921674123155,14.32275104522705,1.9999985875446866,14.554065704345705,-1.1756743942511099,14.997940063476562,-0.07276597614724256
491,2002-10-21,14.94167423248291,14.960429191589355,14.53530979156494,14.660345077514648,784860.0,0.017021325763799222,1.6666706547781176,4.500099156407792,49.31507192820929,47.57750283650867,-0.6166499353067234,-0.43458943898721003,1.2396829386632149,2.573537444673889,31.55862484568105,0.42511940002441584,-0.4710762754471638,0.4166791915893562,-0.5543341493917158,1.3876925325704281,-0.0688274789011789,0.9021858620798913,0.20812136586263996,86.41980074954313,36.78475143040575,0.4855066704905356,10,-0.9065036773681641,0.02500629425048828,1.7270445823669434,2.034943103790283,-1.3253698348999023,0,-0.06903764555387049,19.000396625631055,14.691603660583494,-1.0875921674123155,14.32275104522705,1.9999985875446866,14.554065704345705,-0.06903764555387049
492,2002-10-22,14.89791202545166,15.085463523864744,14.791631698608398,14.791631698608398,953861.0,-0.0029288690377221593,-4.529373760577123,0.37777928439465075,45.12372595858142,48.875282721634235,-0.5624503546969457,-0.3169731165221581,1.2583118990936981,2.560818617743564,28.927807291876274,0.2938318252563459,-0.4443768959483272,0.31571350097656214,-0.5970686722245553,1.2284956741776796,-0.14067758562399568,0.77210458757712,-1.9067831039428729,81.59517470181147,33.75521531106597,0.4563910866005585,10,-0.8596158027648944,-0.06251811981201172,1.7708067893981934,2.078705310821533,-0.8940000534057617,1,-0.05623165319951684,1.6666706547781176,14.94167423248291,19.000396625631055,14.691603660583494,-1.0875921674123155,14.32275104522705,-0.05623165319951684
493,2002-10-23,15.0667085647583,15.19799518585205,14.785380363464355,15.0667085647583,772923.0,0.011330214530617999,2.142855067410507,0.0,48.211728484241135,49.99878528535637,-0.5871805566010497,-0.4435147617183368,1.071670121724324,2.3259669421555174,26.241411331816444,0.4126148223876953,-0.3469006914198065,0.4432485103607178,-0.4792392996271868,1.3657363203486224,-0.01799539463323363,0.9044924153546692,-2.0336929512023936,88.39779424592487,41.33001796932736,0.4612439049939521,10,-0.5751605033874512,-0.44387340545654297,1.680156946182251,1.9099087715148926,-1.3753833770751953,2,-0.05601658477222238,-4.529373760577123,14.89791202545166,1.6666706547781176,14.94167423248291,19.000396625631055,14.691603660583494,-0.05601658477222238
494,2002-10-24,14.910414695739744,15.5043306350708,14.791631698608398,15.0667085647583,1308148.0,-0.010373458034765082,-2.6190483108631644,-100.0,48.911459980003045,50.4572507890266,-0.3468087071383099,-0.21970458340017807,1.185764954464572,2.421613805560016,23.085981039178154,0.7126989364624023,-0.2581723927527495,0.23694071769714142,-0.6294683365806151,1.103349771974898,-0.19626380944173683,0.6701452448360197,-1.7907998992919918,58.695644964778445,11.585611165724266,0.4332045271388783,10,-0.2656989097595197,-0.459502696990965,1.7458004951477069,2.066202640533449,-1.7817478179931623,3,-0.023060751457830597,2.142855067410507,15.0667085647583,-4.529373760577123,14.89791202545166,1.6666706547781176,14.94167423248291,-0.023060751457830597
495,2002-10-25,15.223002433776855,15.223002433776855,14.754120826721193,14.754120826721193,677692.0,0.020964389281971085,-1.0000000000000075,-2.9999999999999547,58.371028647211425,50.9788688459837,-0.5342673562424043,-0.5039692787211756,0.8293064557363223,2.052076611428056,20.91526948386184,0.4688816070556623,-0.07621076465664345,0.5151438236236565,-0.3822093846702206,1.4124970319175336,0.06646721947671885,0.9638204277705942,-1.9603046870117193,70.96778638154818,17.582923296438018,0.44867660414693816,10,-0.4376225471496582,-0.7720904350280762,1.3050518035888672,1.753614902496338,-2.2756357192993164,4,-0.07597537349314554,-2.6190483108631644,14.910414695739744,2.142855067410507,15.0667085647583,-4.529373760577123,14.89791202545166,-0.07597537349314554
496,2002-10-28,14.835393905639648,15.216751098632812,14.72286319732666,15.004191398620605,413506.0,-0.02546202891468896,-1.507943272371553,-0.36000024407210024,54.27769610889805,50.559064505897645,-0.02917865430475075,-0.13562376032906798,1.1438535136598489,2.3710193789730454,19.060171204928018,0.5001392364501953,0.05095838244541362,0.13534998893737793,-0.7542848356560228,1.0249848135307786,-0.3094674233593224,0.5801674012340783,-1.438198185576173,14.399922873028503,-43.25442230041245,0.4448174122966999,10,-0.05001401901245117,-0.38448190689086914,1.598884105682373,2.0943360328674316,-1.425397872924803,0,-0.07290346037982165,-1.0000000000000075,15.223002433776855,-2.6190483108631644,14.910414695739744,2.142855067410507,15.0667085647583,-0.07290346037982165
497,2002-10-29,14.085185050964355,14.94167423248291,13.628807067871096,14.72286319732666,1333184.0,-0.05056885307171399,1.441861620137394,3.777770244693413,53.67545223005941,50.22333648040217,0.6458589190907738,0.5715067559830214,1.8283112882607178,3.04939954735444,18.232264121009585,1.3128671646118146,0.11747215945258382,-0.5689085483551022,-1.486881736363049,0.34906463965284473,-1.0278951423590765,-0.10992195435112784,-0.5615612360004398,24.33336435087648,-37.63219347045644,0.45898659400397374,10,0.4813838005065918,0.36572694778442383,1.911470890045166,2.7007546424865723,-0.3626022338867205,1,-0.03328892390726845,-1.507943272371553,14.835393905639648,-1.0000000000000075,15.223002433776855,-2.6190483108631644,14.910414695739744,-0.03328892390726845
498,2002-10-30,14.035170555114744,14.347758293151855,14.003911972045898,14.085185050964355,1219192.0,-0.0035508582719108173,-5.111103578026746,0.0784321936307894,48.725641364591255,50.349288193588976,0.6867462690861874,0.5487163399860382,1.8021731324124612,3.0355493549614554,18.36679357066847,0.34384632110595703,0.13507807701329888,-0.5548426151275656,-1.456827883004479,0.34714265274934775,-1.0058352490660223,-0.10384998118910893,-0.4063634872436488,21.666669209088074,-40.13425391103816,0.45099263393845707,10,0.531398296356203,0.415741443634035,1.473849296569826,1.9599227905273455,-0.9002513885498047,2,-0.0022271608988360114,1.441861620137394,14.085185050964355,-1.507943272371553,14.835393905639648,-1.0000000000000075,15.223002433776855,-0.0022271608988360114
499,2002-10-31,14.222723007202148,14.379016876220705,14.085185050964355,14.379016876220705,279462.0,0.013363033341910802,2.7599917015485746,3.12497139806262,51.82481930630008,50.93740266756612,0.5403346396144535,0.2976434707712947,1.5330309698991442,2.78756914918522,18.488642648521235,0.3438463211059606,0.05862575542191095,-0.31727619171142507,-1.1816215748008343,0.5470691913779842,-0.7494488832561288,0.11489649983327865,-0.5939159393310529,37.2549031337582,-25.084045631768568,0.4321726915447046,10,0.34384584426879883,0.22818899154663086,1.2425341606140137,1.687972068786621,-1.7629928588867188,3,-0.03736259359406435,-5.111103578026746,14.035170555114744,1.441861620137394,14.085185050964355,-1.507943272371553,14.835393905639648,-0.03736259359406435
500,2002-11-01,13.878876686096193,14.253981590270994,13.847618103027346,14.253981590270994,213370.0,-0.024175843186416413,1.1666658191932409,2.399997559278961,47.972973112258224,50.78828057690489,0.8457069747412067,0.582738734942037,1.7914237158784108,3.073565559426987,18.473287890715735,0.4063634872436488,0.009489179953822813,-0.604856777191161,-1.488269226562693,0.2785556721803708,-1.046563001876926,-0.163150552505396,-0.13753820419311502,15.748012107526382,-46.283554812199,0.4417062246857658,11,0.6876921653747541,0.5720353126525861,1.586380481719969,1.8598947525024396,-1.8130064010620135,4,-0.054054072625428606,2.7599917015485746,14.222723007202148,-5.111103578026746,14.035170555114744,1.441861620137394,14.085185050964355,-0.054054072625428606
501,2002-11-04,13.341226577758787,14.2789888381958,13.20368766784668,14.003911972045898,1207349.0,-0.0387387337244679,-1.2933319502581062,1.7666668361613735,30.42835691888382,49.15546179471627,1.2655445682186368,1.0823281465786447,2.2350062193607414,3.539569942998698,18.25996173063716,1.075301170349121,0.015928850974230357,-1.0831152439117453,-2.102888550995681,-0.06334193682780942,-1.5930018974537123,-0.5732285903697782,2.1631040573120135,7.913692355895467,-47.749963988107325,0.5098866535419678,11,1.012782573699953,1.109685420989992,2.0583872795105,2.3975448608398455,-0.7689647674560529,0,-0.02952201291130563,1.1666658191932409,13.878876686096193,2.7599917015485746,14.222723007202148,-5.111103578026746,14.035170555114744,-0.02952201291130563
502,2002-11-05,13.22244358062744,13.435003280639648,12.909855842590332,13.435003280639648,1177848.0,-0.00890345399945247,3.941175942750746,0.3207550699693201,32.96000019525792,47.46082531816258,1.2534861650216644,1.1637799414776158,2.2545880099204396,3.588683124052382,18.765726131347364,0.5251474380493164,-0.00534573884755396,-1.140318536758425,-2.292665334776016,0.012028261259166229,-1.7164919357672215,-0.5641451377496285,2.2358741950988783,21.276615080423632,-30.639821651506622,0.5761733990087959,11,0.9846496582031268,1.1878318786621112,2.070890903472902,2.516327857971193,-0.40636348724365234,1,0.01418440176687108,-1.2933319502581062,13.341226577758787,1.1666658191932409,13.878876686096193,2.7599917015485746,14.222723007202148,0.01418440176687108
503,2002-11-06,14.010164260864258,14.010164260864258,13.472513198852539,13.66006565093994,1312898.0,0.05957451627102639,2.071426431130058,-1.6470601431231298,46.49860626217398,47.19273046062602,0.33540520266161344,0.4176605253588228,1.384448249504043,2.747643690132314,18.091946153108058,0.7877206802368182,-0.0463133856670197,-0.36541395187378,-1.4947171233955725,0.7638892196480125,-0.9300655376346754,0.19923763388711535,1.34621503753662,74.89365652143705,20.770440080187747,0.564651585760896,11,0.05626487731933594,0.40011119842529297,1.1893937587738037,1.728607177734375,-1.3191194534301758,2,-0.02052662898392621,3.941175942750746,13.22244358062744,-1.2933319502581062,13.341226577758787,1.1666658191932409,13.878876686096193,-0.02052662898392621
504,2002-11-07,13.741337776184082,14.379016876220705,13.741337776184082,14.010164260864258,1370065.0,-0.019187960945690752,-3.7441687212870627,-0.7678593317988003,39.11175004272581,45.052810615683164,0.47042917032147713,0.6903703244534736,1.5843729973803207,2.962843715500025,16.668276059221732,0.6376791000366229,-0.07429534617370592,-0.614234828948975,-1.7747462628307744,0.5462766049328245,-1.1944905458898738,-0.03397911200807613,1.5171805839843735,56.59569744639328,4.301545935014808,0.5802557169408996,11,0.32196569442749023,0.4657554626464844,1.4019548892974854,1.9974336624145508,-1.1628236770629865,3,-0.0441309732353834,2.071426431130058,14.010164260864258,3.941175942750746,13.22244358062744,-1.2933319502581062,13.341226577758787,-0.0441309732353834
505,2002-11-08,13.441254615783693,13.872625350952148,13.253702163696287,13.872625350952148,527436.0,-0.021837987340685316,1.8695650251478555,1.6046437376944434,33.00283310602805,42.68893694869761,0.5489167907384829,0.9920799802954843,1.8082283403142672,3.203916527349312,15.96417407719533,0.6189231872558612,-0.1464620747086549,-0.8830592632293683,-2.1082396818062286,0.3421211553474919,-1.4956494725177976,-0.2704690539409391,1.7233172436816382,36.17021967157999,-11.319520711066154,0.6125902092884299,11,0.4845104217529279,0.7658386230468732,1.6645276546478254,2.2975168228149396,-0.5001392364501989,4,-0.07302327762734939,-3.7441687212870627,13.741337776184082,2.071426431130058,14.010164260864258,3.941175942750746,13.22244358062744,-0.07302327762734939
506,2002-11-11,13.903883934020994,14.035170555114744,13.378737449645994,13.378737449645994,390775.0,0.03441861131728352,-1.5,-1.2173901508870884,39.715393647567254,41.137819328420704,-0.06676387519005544,0.5445691491589155,1.2768030705931874,2.6916549826662877,15.01542187462973,0.65643310546875,-0.20881484058487843,-0.4123026847839366,-1.6468069984962828,0.8222016289284095,-1.0295548416401097,0.20494947207223646,1.1704992847693365,67.65957363941021,23.472534965005067,0.617252156856173,11,-0.25944757461547674,0.3032093048095721,1.1768910884857195,1.8348875045776385,-1.2128391265869123,0,-0.13219426008652402,1.8695650251478555,13.441254615783693,-3.7441687212870627,13.741337776184082,2.071426431130058,14.010164260864258,-0.13219426008652402
507,2002-11-12,14.066429138183596,14.32900333404541,13.741337776184082,13.81635856628418,403060.0,0.011690632986720573,-1.9375041711556247,0.4761920327754567,39.6373099483382,40.12800472661481,-0.25954312802857515,0.32533964605854315,1.0566141421478417,2.4850098344524323,14.842097244100309,0.5876655578613281,-0.3503896506732165,-0.20318193435668697,-1.3990704775998406,0.9927066088864667,-0.8011262059782638,0.39476233726488985,0.9213729855587349,72.22219397310806,32.23840043995766,0.5979442716215765,11,-0.42199277877807795,0.14066410064697088,0.9533915519714338,1.6723423004150373,-1.7254819869995135,1,-0.10622221981163038,-1.5,13.903883934020994,1.8695650251478555,13.441254615783693,-3.7441687212870627,13.741337776184082,-0.10622221981163038
508,2002-11-13,13.685072898864744,13.897631645202635,13.460009574890135,13.81635856628418,413789.0,-0.027111090922404157,1.978724785381643,-0.524994470249948,37.871295633770664,38.57761320744488,0.07479466364800125,0.6727472011119033,1.3859931962606122,2.8244921236721847,14.76919583683826,0.6064195632934606,-0.46545743810256646,-0.5410885334014903,-1.756448363286463,0.6742712964834823,-1.1487684483439775,0.06659138154099686,1.2196113736315066,38.33334180806749,0.6868749320908094,0.6076799149424866,11,-0.04063653945922674,0.5220203399658221,1.334747791290285,2.0536985397338885,-1.2816076278686488,2,-0.06349931870315761,-1.9375041711556247,14.066429138183596,-1.5,13.903883934020994,1.8695650251478555,13.441254615783693,-0.06349931870315761
509,2002-11-14,13.378737449645994,13.878876686096193,13.3162202835083,13.691325187683105,788741.0,-0.022384641388659476,-1.5714260808926162,2.380973827390057,31.722434206123978,36.77199777342996,0.2780618504570853,0.9536262369827622,1.630480008415466,3.0872463101593244,14.750630435501272,0.5626564025878924,-0.5373011704201751,-0.8002233028411876,-2.0718126499118146,0.4713660442294394,-1.436017976376501,-0.1644286293058741,1.4461536856540196,11.627931727174747,-20.902927596068487,0.6357946735353137,11,0.26569890975952326,0.8283557891845721,1.656712770462038,2.3600339889526385,0.07502079010010121,3,-0.051401908797463425,1.978724785381643,13.685072898864744,-1.9375041711556247,14.066429138183596,-1.5,13.903883934020994,-0.051401908797463425
510,2002-11-15,13.622554779052734,13.691325187683105,13.384988784790039,13.628807067871096,907693.0,0.018224240540215764,3.666613397643572,0.020001708504697856,37.62754749625353,37.57190783758215,-0.006636277985274219,0.65942080658278,1.322341188760678,2.7996252054248885,14.716604765327517,0.31258773803711115,-0.5772969162688888,-0.5029535293579102,-1.7736851090741563,0.767778050358336,-1.1383193192160341,0.13241226050021382,1.125734944538893,30.2468031413021,-4.388405996682291,0.6353657898581233,11,0.021881580352783203,0.584538459777832,1.148759126663208,1.8755245208740234,0.1938037872314453,4,-0.07664059325619665,-1.5714260808926162,13.378737449645994,1.978724785381643,13.685072898864744,-1.9375041711556247,14.066429138183596,-0.07664059325619665
511,2002-11-18,13.910136222839355,14.18521213531494,13.560037612915039,13.7538423538208,705810.0,0.021110683601642144,-1.2988441657724317,-24.997864551548723,48.02817058765141,39.24614899229254,-0.22912630442443316,0.30630093139246384,0.976484653375925,2.4621805138958948,14.827043174673223,0.6251745223999006,-0.6455338553172858,-0.16379518508911062,-1.3775027574195686,1.0499123872413474,-0.7706489712543387,0.4430586010761175,0.7646161455122193,58.641970658581144,21.765783182646146,0.6068537861652289,11,-0.09377670288085938,0.29695701599121094,0.8611776828765869,1.5879430770874023,-0.0687704086303711,0,-0.06966292982198152,3.666613397643572,13.622554779052734,-1.5714260808926162,13.378737449645994,1.978724785381643,13.685072898864744,-0.06966292982198152
512,2002-11-19,14.06017780303955,14.085185050964355,13.7538423538208,13.941393852233887,601241.0,0.01078649251139896,2.925897467767997,0.7600039051535824,50.27548492995949,39.66580217760204,-0.27696419800156313,0.09515932285656348,0.7703223350703716,2.260645476649376,15.142458554153986,0.3313426971435547,-0.6667668611934179,0.028133106231688743,-1.1219986033977563,1.1782648158611337,-0.5469327485830338,0.6031989610464112,0.5439787042815745,85.61156447952398,44.87774147809464,0.5750658548147227,11,-0.2438182830810547,0.14691543579101562,0.7111361026763916,1.422271728515625,-0.2188119888305664,1,-0.09737664877249896,-1.2988441657724317,13.910136222839355,3.666613397643572,13.622554779052734,-1.5714260808926162,13.378737449645994,-0.09737664877249896
513,2002-11-20,14.222723007202148,14.41027545928955,14.003911972045898,14.128947257995605,1017355.0,0.011560679135043328,-1.3636343465104603,0.789464810443663,50.0,40.87560772841028,-0.4539218480057876,-0.14109093027899533,0.5306214346763696,2.0551148649225297,15.473978405387069,0.40636348724365234,-0.5494316810666131,0.23287758827209437,-0.8147791782860452,1.280534354830234,-0.2909507950069745,0.7567059715511633,0.31366147352974494,82.85713040446304,39.96135548244529,0.5238283832790696,11,-0.3907341957092285,-0.01562976837158203,0.39854884147644043,1.2597265243530273,-0.38135719299316406,2,-0.13230770613089815,2.925897467767997,14.06017780303955,-1.2988441657724317,13.910136222839355,3.666613397643572,13.622554779052734,-0.13230770613089815
514,2002-11-21,14.566569328308105,14.685352325439453,14.266485214233398,14.385268211364744,772872.0,0.024175843186416524,1.0,1.9333475709593297,57.61773344810141,43.61059665530732,-0.7469483481412382,-0.5396881744539375,0.11162103672837631,1.6665520635982176,16.31322010355588,0.4626293182373047,-0.4254782755242008,0.5939161777496338,-0.40004225830329254,1.5878746138025601,0.09693695972316974,1.0908953957760978,-1.6567134857177734,90.86540083459843,42.69589611810037,0.49697921802646355,11,-0.5657830238342285,-0.35947608947753906,0.0547025203704834,0.9158802032470703,-1.1878318786621112,3,-0.1484978383419573,-1.3636343465104603,14.222723007202148,2.925897467767997,14.06017780303955,-1.2988441657724317,13.910136222839355,-0.1484978383419573
515,2002-11-22,14.066429138183596,14.754120826721193,13.878876686096193,14.691603660583494,908699.0,-0.034334796262051714,1.3333346045450796,-3.4482662486586038,58.10055627874873,45.65339250321637,-0.16628813646253882,-0.1376980991478831,0.5356953550394099,2.1115261042524285,17.187254015543648,0.875244140625,-0.43072726529153904,0.15160465240478693,-0.6525053212548979,0.9557146260644718,-0.2504503344250555,0.5536596392346294,-1.1210633659362816,42.408394943801916,-10.404864832100579,0.40205498682984253,11,-0.03125858306884943,0.14066410064697088,0.5048289299011213,1.4160203933715803,-0.5001392364501971,4,-0.043555538681412265,1.0,14.566569328308105,-1.3636343465104603,14.222723007202148,2.925897467767997,14.06017780303955,-0.043555538681412265
516,2002-11-25,13.7538423538208,14.072681427001953,13.441254615783693,14.072681427001953,1186882.0,-0.022222184556723867,2.960786894268175,0.510000106781709,55.689426879165396,47.43696105108606,0.13720565747747848,0.09455492197115234,0.7851545410589225,2.363873774696181,18.265486641026214,0.6314268112182599,-0.3831724083214727,-0.10690455436706614,-0.7861139303988338,0.5723048216647015,-0.44650924238295,0.2327001336488177,-0.7361263793945323,23.809565318456396,-31.62996657415952,0.33960468801588417,11,0.2813282012939453,0.4532508850097656,0.7736530303955078,1.728607177734375,0.31258678436279475,0,0.004545363459543594,1.3333346045450796,14.066429138183596,1.0,14.566569328308105,-1.3636343465104603,14.222723007202148,0.004545363459543594
517,2002-11-26,13.616304397583008,13.878876686096193,13.553786277770994,13.628807067871096,692929.0,-0.009999966024009654,-3.727250034669185,0.039213105731819034,45.1010903072779,48.24027157036465,0.22817361349524035,0.2057113543294271,0.8564636422543082,2.4417577229057947,17.921728846805664,0.32509040832519887,-0.27794778335386816,-0.2209984779357903,-0.8999578590985049,0.4579609032269243,-0.5604781685171467,0.1184812126455661,-0.5291322290649418,13.333405973965462,-38.00760312917968,0.33947969058135724,11,0.4188661575317383,0.5907888412475586,0.8846211433410645,1.866145133972168,0.4501247406005877,1,0.016528817956355857,2.960786894268175,13.7538423538208,1.3333346045450796,14.066429138183596,1.0,14.566569328308105,0.016528817956355857
518,2002-11-27,14.003911972045898,14.053926467895508,13.566289901733398,13.9288911819458,1167545.0,0.028466429887664235,4.571404444492871,-6.000381388252389,53.17221748174352,50.62358082321126,-0.12231288980563626,-0.19432104809730433,0.41604445999232986,1.997142691623914,17.45633449209712,0.4876365661621094,-0.22496172357346822,0.16817202568054235,-0.5090111281953522,0.8453551795564369,-0.17041955125740493,0.5067636026184896,-0.850061857199707,42.85717398884226,-7.496151259619609,0.338591576937947,11,0.0656428337097168,0.20318126678466797,0.43293309211730957,1.4785375595092773,-0.18755340576171875,2,-0.011607196486337679,-3.727250034669185,13.616304397583008,2.960786894268175,13.7538423538208,1.3333346045450796,14.066429138183596,-0.011607196486337679
519,2002-11-28,13.691325187683105,14.235225677490234,13.628807067871096,14.066429138183596,846469.0,-0.022321390264860796,-1.4249945179097605,-5.000000000000024,53.01205843405765,52.33297092741172,0.2673971322098865,0.08054299178452062,0.6811756379535829,2.252222201858382,16.917841368389475,0.6064186096191388,-0.1903595455700433,-0.11784486770629954,-0.7724192838069861,0.536729548394387,-0.4451320757566428,0.20944234034404374,-0.4734642443619137,19.047681311017996,-31.73239647074594,0.3272872080503433,11,0.4063625335693377,0.5157680511474609,0.8658664226531982,1.7911243438720703,0.20630645751952947,3,0.01095880964545759,4.571404444492871,14.003911972045898,-3.727250034669185,13.616304397583008,2.960786894268175,13.7538423538208,0.01095880964545759
520,2002-11-29,13.128666877746582,13.7538423538208,13.09740924835205,13.685072898864744,943395.0,-0.04109597151652622,-1.1212167905008736,1.4833382063179188,40.88234449576152,51.538990250535065,0.8410782774099808,0.6156820577039035,1.1908772251795483,2.7591076736377147,16.31727009258339,0.65643310546875,-0.1259933239247264,-0.6429926872253411,-1.363417450396673,0.07743207594599077,-1.0032050688110061,-0.28278030563967604,1.6254539489746112,2.747159259970145,-44.001786042695365,0.3602123815856656,11,0.7970981597900391,0.9377622604370117,1.41914701461792,2.3537826538085938,0.6564340591430664,4,0.019047674392842495,-1.4249945179097605,13.691325187683105,4.571404444492871,14.003911972045898,-3.727250034669185,13.616304397583008,0.019047674392842495
521,2002-12-02,12.947366714477539,13.347477912902832,12.841087341308596,13.347477912902832,1715003.0,-0.013809487662174713,1.5312491806638977,0.7190993325723241,36.896044497670275,50.05238575805849,0.9738592554900656,0.807355867429294,1.3472612758488793,2.891499423063813,15.086204154942592,0.5063905715942365,-0.0006357547268454056,-0.8045998573303219,-1.5929006420838636,-0.016299072576780205,-1.1987502497070928,-0.41044946495355106,1.7736198806762715,7.62330182096769,-34.4203144061599,0.3941503923767711,12,0.8502373695373553,1.081552505493164,1.6707792282104492,2.5350828170776367,0.8002233505249006,0,0.04780301669866116,-1.1212167905008736,13.128666877746582,-1.4249945179097605,13.691325187683105,4.571404444492871,14.003911972045898,0.04780301669866116
522,2002-12-03,13.409996032714846,13.59754753112793,13.003631591796875,13.128666877746582,1312546.0,0.03573153741911095,-1.2352888392769013,-0.7031274207657351,46.83907938909117,49.7011723568464,0.45740348271083064,0.3789256606644127,0.8917862616557564,2.3877453913677797,13.348081258546578,0.6501808166503906,0.0836514984165504,-0.3513481616973859,-1.1172705927993167,0.4145742694045449,-0.7343093772483513,0.03161305385357949,1.2357945922851563,40.807190839068085,-1.6352873698539128,0.3829612155509652,12,0.38760805130004883,0.4813847541809064,1.2081499099731428,2.0724534988403303,-0.0625181198120135,1,0.04895102905827309,1.5312491806638977,12.947366714477539,-1.1212167905008736,13.128666877746582,-1.4249945179097605,13.691325187683105,0.04895102905827309
523,2002-12-04,13.722582817077635,13.810108184814453,13.284960746765135,13.591297149658205,1182792.0,0.02330998335869805,2.4285669811996367,0.46666214681603213,53.94547413142184,49.29314354388199,0.07421557247755572,0.04605034788236928,0.5744132149326564,2.037330705242976,12.451472398903368,0.5251474380493182,0.09158973843071472,-0.024382305145264738,-0.7813822598518438,0.7326176495613144,-0.4028822824985543,0.3541176722080248,0.85101967657471,63.22869495026866,16.190742135379345,0.3784999773532891,12,0.07502126693725941,0.07502126693725941,0.7861576080322283,1.7598667144775408,-0.3438453674316406,2,0.025056968188091222,-1.2352888392769013,13.409996032714846,1.5312491806638977,12.947366714477539,-1.1212167905008736,13.128666877746582,0.025056968188091222
524,2002-12-05,13.13491916656494,13.966401100158693,13.13491916656494,13.722582817077635,1670040.0,-0.04282456577936289,-1.8297885461125387,-4.476220916295713,44.81383488552913,47.8168411668576,0.48885103239336836,0.617618870165332,1.1610449867436614,2.5787733417493595,12.025288698259406,0.8314819335937536,0.059363673123540295,-0.5817250251770041,-1.3867309202298372,0.22328086987582907,-0.9842279727034207,-0.1792220776505875,1.3693827209936558,26.11110216555037,-22.098612635243747,0.40250294752641663,12,0.40323734283447443,0.6626849174499547,1.3738212585449237,2.347530364990236,0.2000560760498047,3,0.051879984267725776,2.4285669811996367,13.722582817077635,-1.2352888392769013,13.409996032714846,1.5312491806638977,12.947366714477539,0.051879984267725776
525,2002-12-06,12.45973014831543,13.272457122802734,12.08462619781494,13.272457122802734,3440531.0,-0.05140412435641095,1.9230749372804272,1.3829798283052854,35.74937140644725,45.60127944766669,1.0193584273495446,1.2811916130177927,1.8071807996234526,3.2264049129737202,11.500280692959832,1.1878309249877947,-0.006491343144828576,-1.2078378200531006,-2.1848351332623626,-0.2308405068438386,-1.6963364766577325,-0.7193391634484687,1.9780431573931665,19.93351861762517,-25.843037217786975,0.48849865660463104,12,0.7001957893371582,0.9596433639526367,2.0490102767944336,3.022719383239746,0.9190073013305646,4,0.11540390359751185,-1.8297885461125387,13.13491916656494,2.4285669811996367,13.722582817077635,-1.2352888392769013,13.409996032714846,0.11540390359751185
526,2002-12-09,12.06587028503418,12.597269058227539,11.940834999084473,12.566010475158693,1277922.0,-0.03161062547847393,1.3333350282801884,0.6153852472289586,31.30127950289898,44.067967136069036,1.283581584313442,1.6129906992340892,2.152099079944522,3.592033925702328,11.267282707640284,0.6564340591430664,-0.16296445654933578,-1.5097970008850101,-2.7128338019207057,-0.3067601998493146,-2.111315401402857,-0.9082786003671632,2.2307141942007966,6.172856362643358,-33.137000949793105,0.6015184005178477,12,1.0221600532531738,1.2816076278686523,2.4428701400756836,3.416579246520996,1.33162212371826,0,0.14248708226110351,1.9230749372804272,12.45973014831543,-1.8297885461125387,13.13491916656494,2.4285669811996367,13.722582817077635,0.14248708226110351
527,2002-12-10,12.572261810302734,12.628527641296387,12.034611701965332,12.034611701965332,1138136.0,0.0419689183876486,-1.2093027793396918,-1.0749988082412463,35.46254995942763,42.10022630025617,0.6856182858418247,1.042362918722631,1.6012381252196946,3.0612674700663653,11.470848869385419,0.5939159393310547,-0.2861390549407048,-0.9286971092224121,-2.1876868370132314,0.3302926185684072,-1.5581919731178218,-0.29920224532700246,1.5358627105202025,31.172856362643337,-2.519980518296876,0.6294948638954095,12,0.5157685279846191,0.7752161026000977,1.8301987648010254,2.9101877212524414,0.40636348724365234,1,0.09348582398566863,1.3333350282801884,12.06587028503418,1.9230749372804272,12.45973014831543,-1.8297885461125387,13.13491916656494,0.09348582398566863
528,2002-12-11,12.816080093383787,12.87234592437744,12.572261810302734,12.597269058227539,1169303.0,0.01939335075580817,-1.2325566545103528,0.40697664105915765,34.304926101887574,40.02165604112615,0.2856229732927442,0.7695595719708663,1.3047895602960065,2.807620800623896,11.201152782471311,0.30008411407470525,-0.37771474402101113,-0.6414291858673113,-1.9332182768531823,0.6503599051185596,-1.287323731360246,0.004465359625623222,1.118661265700073,43.20990037477153,16.05712406863578,0.6458945454929352,12,0.13753795623779475,0.5313978195190447,1.4926042556762713,2.62573289871216,-0.0750207901000941,2,0.041463365993894996,-1.2093027793396918,12.572261810302734,1.3333350282801884,12.06587028503418,1.9230749372804272,12.45973014831543,0.041463365993894996
529,2002-12-12,12.691044807434082,12.878597259521484,12.515995979309082,12.878597259521484,701036.0,-0.009756125510970715,2.8666653107091826,-0.8571434797768549,36.77884064459927,39.56571116877479,0.2836787366425284,0.8858510944701816,1.3776796870043242,2.905530110364369,10.774685024081734,0.36260128021240234,-0.41138533939008326,-0.7320798397064205,-2.0685348710221856,0.6043751916093445,-1.400307355364303,-0.06385232404853802,1.0841840428498273,56.338040273378276,29.82966868933104,0.6682275156578825,12,0.2625732421875,0.65643310546875,1.5473074913024902,2.7507681846618652,-0.10002803802490234,3,0.054187236169009445,-1.2325566545103528,12.816080093383787,-1.2093027793396918,12.572261810302734,1.3333350282801884,12.06587028503418,0.054187236169009445
530,2002-12-13,12.578514099121096,12.87234592437744,12.497241020202635,12.87234592437744,584343.0,-0.008866938066995789,1.553194527839566,1.5666648022251073,38.24999623403731,39.716150250593344,0.3463900262270698,0.9656645946262312,1.4427365120775288,2.9859123788378508,10.333742545367603,0.3751049041748047,-0.526102803860848,-0.7924085140228261,-2.1767666814139854,0.5919496533683333,-1.4845875977184058,-0.1002294303272464,1.049963243066859,68.00008135744923,39.4504512906479,0.6921790836955792,12,0.3751039505004865,0.7689638137817365,1.5566842555999738,2.7351384162902814,0.10002803802489879,4,0.0601391497861028,2.8666653107091826,12.691044807434082,-1.2325566545103528,12.816080093383787,-1.2093027793396918,12.572261810302734,0.0601391497861028
531,2002-12-16,12.941115379333494,13.122415542602539,12.503493309020994,12.503493309020994,944628.0,0.028827036115317783,-1.828569560669464,-1.4893623926908215,43.54066418154057,39.34965967197662,-0.019211560479105216,0.555210373082696,1.051213266108137,2.5770729958603003,10.532240735306427,0.6189222335815447,-0.6182506375101795,-0.3813561916351329,-1.7540338412102816,0.9913214579400158,-1.0676950164227073,0.30498263315244145,0.5523505754061819,83.333377168181,50.67544644427809,0.6863388247875746,12,0.012502670288087714,0.4063625335693377,1.1253137588500994,2.297516345977785,-0.3188390731811488,0,0.033816410524502905,1.553194527839566,12.578514099121096,2.8666653107091826,12.691044807434082,-1.2325566545103528,12.816080093383787,0.033816410524502905
532,2002-12-17,12.691044807434082,13.066149711608887,12.691044807434082,12.87234592437744,914649.0,-0.0193237263225986,-3.1379216024575505,-0.4142869595536919,37.10073291066672,37.47802175855938,0.13203586615343532,0.7351407990496881,1.2712782671320308,2.7759872357985724,10.741466014081771,0.3751049041748047,-0.6161257872548607,-0.5629701137542718,-1.9171777228626752,0.7912374953541317,-1.2400739183084735,0.11413369079992997,0.6782106708531774,30.999949660053005,-0.3526500714192764,0.6771038045542022,12,0.2625732421875,0.65643310546875,1.23471999168396,2.497572422027588,-0.31258678436279475,1,0.05566504665593319,-1.828569560669464,12.941115379333494,1.553194527839566,12.578514099121096,2.8666653107091826,12.691044807434082,0.05566504665593319
533,2002-12-18,12.340947151184082,12.878597259521484,12.222164154052734,12.878597259521484,765306.0,-0.02758619653166161,1.441859846354966,2.9655090790498324,36.8292613051846,36.59084691629887,0.29674385294047667,0.987670531562145,1.6092563785201666,3.068480327322579,11.713142670666812,0.65643310546875,-0.5888376535328277,-0.8189789772033684,-2.1511054970987917,0.5131475426920549,-1.485042237151081,-0.1529157172556559,0.9140346887669537,13.194425317431902,-18.900271411649264,0.6660632599477116,12,0.2656989097595215,1.00653076171875,1.58481764793396,2.710132122039795,0.175048828125,2,0.051671734636763444,-3.1379216024575505,12.691044807434082,-1.828569560669464,12.941115379333494,1.553194527839566,12.578514099121096,0.051671734636763444
534,2002-12-19,12.403465270996096,12.672289848327635,12.353450775146484,12.503493309020994,610016.0,0.005065909370336685,-2.1874818257656834,0.18604671788167146,42.162172524989074,37.303380373914635,0.1336078918168866,0.7955787882826311,1.5225996386968905,2.958018777806741,12.709646801642599,0.3313426971435529,-0.6510201294207736,-0.6483056545257551,-1.8438061696182668,0.5471948605667567,-1.246055912072011,-0.05055539697949918,0.7463848216856146,20.138943327309406,-15.020789793307074,0.5977502575462558,12,0.12815999984741033,0.9440126419067365,1.5222995281219465,2.6476140022277814,-0.08752536773681996,3,0.0272177189931766,1.441859846354966,12.340947151184082,-3.1379216024575505,12.691044807434082,-1.828569560669464,12.941115379333494,0.0272177189931766
535,2002-12-20,13.453758239746096,13.53503131866455,12.628527641296387,12.628527641296387,1880631.0,0.08467738215109732,-1.1969705899687628,-8.249992849447812,54.60750918395401,39.89296144958742,-0.8502686968036439,-0.31934010497895926,0.4622933742538695,1.8722908264714544,13.08349346708641,1.1315660476684553,-0.7581886342260518,0.4326208591461196,-0.6820748763819697,1.547316594674209,-0.12472700861792418,0.9899687269101634,-1.5129232406616229,93.80949717464479,52.887715732331614,0.5573478677640444,12,-0.6689367294311541,-0.1062803268432635,0.47200655937194647,1.5973210334777814,-1.4566574096679705,4,-0.06412642883593234,-2.1874818257656834,12.403465270996096,1.441859846354966,12.340947151184082,-3.1379216024575505,12.691044807434082,-0.06412642883593234
536,2002-12-23,13.81635856628418,13.910136222839355,13.409996032714846,13.528779029846193,1174011.0,0.02695160118656381,1.1052557630741673,0.34848385042706603,53.76592445631654,41.92666972701952,-1.0487352062624122,-0.7136035585689022,0.0936867470315299,1.4791986027350177,12.998082680530748,0.5001401901245099,-0.7664060521964267,0.7920953750610344,-0.3315660284117783,1.9157567785338472,0.23026467332462808,1.3539260767974408,-1.8436396408081048,94.4443596971017,51.297719587172395,0.5618307017364061,12,-0.7502083778381348,-0.46888065338134766,0.1094062328338623,1.2347207069396973,-1.9380407333374041,0,-0.08235284454145386,-1.1969705899687628,13.453758239746096,-2.1874818257656834,12.403465270996096,1.441859846354966,12.340947151184082,-0.08235284454145386
537,2002-12-24,13.841365814208984,13.841365814208984,13.628807067871096,13.7538423538208,379329.0,0.001809973865749992,3.857183328793204,0.30434523079168085,51.16278896080075,43.79976560023209,-0.9775926024458919,-0.759842786459501,0.0328099722068842,1.4281271542311664,12.908056188938874,0.21255874633788885,-0.6600587416383696,0.805849552154541,-0.3469075350757507,1.9586066393848327,0.22947100853939517,1.3822280957696869,-1.7911501968383785,95.92585624477744,53.034271141089725,0.5763785436151463,12,-0.7752156257629395,-0.49388790130615234,0.17036056518554688,1.2097134590148926,-2.2443771362304688,1,-0.08807581017800792,1.1052557630741673,13.81635856628418,-1.1969705899687628,13.453758239746096,-2.1874818257656834,12.403465270996096,-0.08807581017800792
538,2002-12-25,13.841365814208984,13.841365814208984,13.841365814208984,13.841365814208984,0.0,0.0,1.0,0.0,57.81465307980021,46.1370780930322,-0.9128579758079098,-0.8143993985513767,0.01051047993300358,1.3990033140676346,13.108448582758566,0.0,-0.4788530823659105,0.8139768600463864,-0.3120141160944083,1.939967836187181,0.250981371975989,1.3769723481167837,-1.7167533726196282,95.58225403004221,48.47913667815834,0.5629954880703976,12,-0.7752156257629395,-0.49388790130615234,0.17036056518554688,1.2097134590148926,-2.1068382263183594,2,-0.10569099977373153,3.857183328793204,13.841365814208984,1.1052557630741673,13.81635856628418,-1.1969705899687628,13.453758239746096,-0.10569099977373153
539,2002-12-26,13.841365814208984,13.841365814208984,13.841365814208984,13.841365814208984,0.0,0.0,1.0,0.0,67.96747685156481,49.43902038386859,-0.8186107920137431,-0.8459549365322836,-0.004791675835122078,1.3671880667010132,13.620829926493633,0.0,-0.3444519092362892,0.8064748287200931,-0.33995540825526405,1.9529050656954503,0.23325971023241365,1.3796899472077726,-1.6453324213696288,94.6340552317794,42.27268183791178,0.5732151184876789,12,-0.7752156257629395,-0.49388790130615234,0.1781752109527588,1.2097134590148926,-2.23187255859375,3,-0.0957542667891439,1.0,13.841365814208984,3.857183328793204,13.841365814208984,1.1052557630741673,13.81635856628418,-0.0957542667891439
540,2002-12-27,13.378737449645994,13.7538423538208,13.378737449645994,13.7538423538208,262638.0,-0.033423606512015924,1.0000000000000095,-100.0,66.77317220390678,52.0204101641315,-0.25762555885019367,-0.38328241625787385,0.4249522121297016,1.7974835953024062,13.385092513352031,0.46262836456299006,-0.2248143320433087,0.331342935562132,-0.8248072620735734,1.4874931331978374,-0.24673216325571978,0.9094180343799838,-1.114139943606638,0.0,-55.79956667184883,0.5780750988178525,12,-0.3125872611999494,-0.031259536743162286,0.7252023220062274,1.6723418235778826,-2.156852722167967,4,-0.07943930063556492,1.0,13.841365814208984,1.0,13.841365814208984,3.857183328793204,13.841365814208984,-0.07943930063556492
541,2002-12-30,13.566289901733398,13.678820610046387,13.441254615783693,13.503771781921387,276687.0,0.014018695919050694,-1.5333285874821685,-0.16666836161352083,63.826096230353514,54.989894977430026,-0.3879702297651271,-0.5503036067094413,0.19795489728680415,1.5793588871655047,12.808353228913289,0.3000831604003924,-0.10680360298667857,0.4879492282867428,-0.6898577565828248,1.6657562131563104,-0.1009542641480401,1.0768527207215257,-1.235870847022042,40.540629683303294,-17.615037156895042,0.5889034924347837,12,-0.5001397132873535,-0.4782595634460449,0.5548419952392578,1.447279453277588,-2.2943906784057635,0,-0.11566825440275863,1.0000000000000095,13.378737449645994,1.0,13.841365814208984,1.0,13.841365814208984,-0.11566825440275863
542,2002-12-31,14.066429138183596,14.066429138183596,13.441254615783693,13.441254615783693,354776.0,0.03686632381240007,1.0,9.999893219434062,66.23376977145944,58.25706258479389,-0.7515248866230149,-1.0527163078613118,-0.335220005339,1.0513451051157734,12.620822516331309,0.6251745223999023,0.02931752676664523,0.9552668094635024,-0.29576370977825306,2.206297328705258,0.32975154984262467,1.5807820690843801,-1.6728213967471195,100.0,38.30334419222481,0.6255152596208776,12,-0.8564891815185565,-0.978398799896242,0.054702758789060724,0.8596148490905744,-2.656991958618166,1,-0.15555556308865548,-1.5333285874821685,13.566289901733398,1.0000000000000095,13.378737449645994,1.0,13.841365814208984,-0.15555556308865548
543,2003-01-01,14.066429138183596,14.066429138183596,14.066429138183596,14.066429138183596,0.0,0.0,1.0,0.0,68.45638700446762,61.17864197140263,-0.5375552033908608,-1.0810620146404641,-0.3743784449029306,1.0260824335216778,12.780545100791096,0.0,0.1168935994958904,0.9380744934082053,-0.3570097842318898,2.2331587710483003,0.2905323545881586,1.5856166322282519,-1.5724521129422921,100.0,36.071244137714054,0.6475421388200472,1,-0.7189507484436053,-0.978398799896242,0.054702758789060724,0.8596148490905744,-2.969578742980959,2,-0.17555560376739365,1.0,14.066429138183596,-1.5333285874821685,13.566289901733398,1.0000000000000095,13.378737449645994,-0.17555560376739365
544,2003-01-02,13.81635856628418,14.09768772125244,13.59754753112793,13.853870391845705,382493.0,-0.01777782900285574,-1.105259988679556,-100.0,66.01940237792918,62.446630104066536,-0.07374396345073109,-0.8193295844130724,-0.1621409272397365,1.2381992537807367,13.270742350824339,0.5001401901245099,0.2662315636423802,0.6539319515228268,-0.6772324718453842,1.9850963748910377,-0.01165026016127868,1.3195141632069323,-1.2280344142663395,60.86945563847564,-2.439202317812942,0.6655822116841054,1,-0.07814598083496271,-0.7283282279968262,0.32196545600891113,0.9783987998962402,-3.188389778137207,3,-0.15067870223589963,1.0,14.066429138183596,1.0,14.066429138183596,-1.5333285874821685,13.566289901733398,-0.15067870223589963
545,2003-01-03,13.897631645202635,14.1914644241333,13.503771781921387,14.035170555114744,544647.0,0.005882380551181177,2.055551789013349,3.666548024609579,63.350772656433435,63.51161323741285,-0.09547206200318037,-0.829905006721221,-0.29115987457372583,1.1168636039985476,12.381537186169457,0.6876926422119141,0.4602545830215554,0.6633099555969224,-0.6633685250090213,1.9899884362028661,-2.928470605034761e-05,1.3266491958998952,-1.1885584076460276,60.8332528233574,0.05520830640656271,0.6633392403029722,1,-0.1125307083129865,-0.8314819335937482,0.25475883483886896,0.6845669746398944,-3.5822505950927717,4,-0.16464232525383204,-1.105259988679556,13.81635856628418,1.0,14.066429138183596,1.0,14.066429138183596,-0.16464232525383204
546,2003-01-06,13.785100936889648,14.1914644241333,13.635059356689453,14.035170555114744,340352.0,-0.008097114039702702,-1.022729281978654,1.8181736236305515,65.88023225649985,65.14688471471275,0.013587320351991394,-0.6134202230952361,-0.21617137456745894,1.1764915781496423,11.287127949219574,0.5564050674438477,0.624380335092102,0.4648177146911614,-0.7621298370097556,1.6917652663920784,-0.14865606115929708,1.0782914905416199,-0.9277885806753723,45.83335452016889,-17.93846932021367,0.6134737758504581,1,0.0,-0.7189512252807617,0.21099615097045898,0.6251745223999023,-3.332180976867676,0,-0.18594105484946588,2.055551789013349,13.897631645202635,-1.105259988679556,13.81635856628418,1.0,14.066429138183596,-0.18594105484946588
547,2003-01-07,13.74759006500244,13.903883934020994,13.585044860839846,13.847618103027346,731741.0,-0.0027211169551053516,1.999995513381357,0.40000076272707136,72.4550965663602,66.77360065766386,0.04067457642284644,-0.5094623732750581,-0.19322745573948552,1.1690290682174194,10.220809586843469,0.3188390731811488,0.6419707617291905,0.3685404300689683,-0.8195262594827106,1.5566071196206472,-0.22549291470687116,0.9625737748448078,-0.7568625019962614,35.454542933137816,-33.2809415837372,0.5940333447758398,1,0.03751087188720881,-0.6814403533935529,0.16567158699035822,0.628301143646242,-3.6197614669799787,1,-0.1800818056087684,-1.022729281978654,13.785100936889648,2.055551789013349,13.897631645202635,-1.105259988679556,13.81635856628418,-0.1800818056087684
548,2003-01-08,13.347477912902832,13.685072898864744,13.159926414489744,13.685072898864744,461061.0,-0.029104166636316986,2.111103578026779,3.375003575276112,63.60359325315402,66.2887247022849,0.4060630670705958,-0.07114567118066972,0.18898042949091476,1.5171921116438831,9.78531373764965,0.5876636505126953,0.6295206386572669,-0.05814161300659215,-1.2165960794307296,1.1003128534175453,-0.6373688462186617,0.5210856202054774,-0.2366766637839408,18.181734134827988,-54.35863089839714,0.5792272332120691,1,0.3282175064086914,-0.2813282012939453,0.49701452255249023,1.0284132957458496,-3.6385154724121076,2,-0.1451990215667579,1.999995513381357,13.74759006500244,-1.022729281978654,13.785100936889648,2.055551789013349,13.897631645202635,-0.1451990215667579
549,2003-01-09,13.378737449645994,13.378737449645994,13.166177749633787,13.284960746765135,251190.0,0.00234198078072434,3.5333157059756743,-0.2777787194133248,48.46939113034869,64.25497124966732,0.3378019612067398,-0.050850531419250444,0.1337644160769269,1.4306431481740418,9.255302744092509,0.21255970001220703,0.6322053851124441,-0.061266708374025924,-1.1701816949525963,1.0476482782045444,-0.615724201663312,0.49319078491526014,0.8127269744873065,21.212115608988487,-46.62866795277972,0.5544574932892853,1,0.2969579696655291,-0.3125877380371076,0.41886663436890004,0.9971537590026873,-3.2071466445922816,3,-0.17056071718514343,2.111103578026779,13.347477912902832,1.999995513381357,13.74759006500244,-1.022729281978654,13.785100936889648,-0.17056071718514343
550,2003-01-10,13.334975242614744,13.59754753112793,13.284960746765135,13.435003280639648,253038.0,-0.0032710266716839964,-2.1249767608151213,-1.0666619208396235,38.70970916653504,61.46426157590972,0.4187385075743766,0.055326209726308306,0.1636525856854405,1.4191985338634794,8.505810471203143,0.31258678436279475,0.5952259312682742,-0.1428519725799582,-1.1771372232507389,0.8914332780908225,-0.6599945979153485,0.37429065275543216,0.835983448028566,16.96969248719079,-45.543497159921884,0.5171426253353903,1,0.3407201766967791,-0.2688255310058576,0.332905054092409,1.0409159660339373,-2.9883356094360316,4,-0.20300048595643116,3.5333157059756743,13.378737449645994,2.111103578026779,13.347477912902832,1.999995513381357,13.74759006500244,-0.20300048595643116
551,2003-01-13,13.378737449645994,13.66006565093994,13.278709411621096,13.628807067871096,263919.0,0.003281761400756089,1.4400023186920186,2.4999952329649915,39.244209378959106,58.46542153229857,0.38618574354308244,0.048518116979595405,0.12357153107535446,1.3196240468140985,8.138602264304708,0.3813562393188441,0.5134374748061035,-0.12097086906433319,-1.1255369641258088,0.8835952259971425,-0.6232539165950719,0.3813121784664055,0.7721256221771249,29.411764705882355,-27.68215304109185,0.502283047530738,1,0.2969579696655291,-0.3125877380371076,-0.08908772468566717,0.6189231872558612,-2.8633003234863263,0,-0.22897200958354924,-2.1249767608151213,13.334975242614744,3.5333157059756743,13.378737449645994,2.111103578026779,13.347477912902832,-0.22897200958354924
552,2003-01-14,13.39749240875244,13.466261863708494,13.191184997558596,13.191184997558596,412998.0,0.0014018482070550231,-1.6666697483925061,-0.8249999046590922,39.769467652275935,55.277986048721715,0.2934194952283029,0.09001731938592528,0.11262087293147793,1.243700859907742,7.8098450063282945,0.2750768661498988,0.4683638851922556,-0.13753829002380513,-1.069433353464225,0.7943567734166148,-0.603485821744016,0.32840924169640573,0.7336769566268924,45.238043351929335,-6.698718124214025,0.46594753172021025,1,0.2782030105590838,-0.2844543457031232,-0.17973828315734686,0.5282726287841815,-2.7820272445678693,1,-0.21978534183059573,1.4400023186920186,13.378737449645994,-2.1249767608151213,13.334975242614744,3.5333157059756743,13.378737449645994,-0.21978534183059573
553,2003-01-15,12.978625297546387,13.409996032714846,12.784820556640625,13.409996032714846,939316.0,-0.031264590299928896,1.8985530315591508,-2.0909124527918572,33.33334561555873,51.64620196401388,0.6054208806169203,0.589322007081929,0.5091914433138864,1.6071751408077688,7.0552084507119845,0.6251754760742205,0.4173243197297971,-0.5882893085479743,-1.381478039653663,0.20489942255771432,-0.9848836741008178,-0.1916949429951309,1.1332442355180348,22.14291084498038,-23.3852833457205,0.3965943655528443,1,0.5095171928405762,0.22818899154663086,0.23912882804870605,0.9471397399902344,-2.4881954193115234,2,-0.21965320934743915,-1.6666697483925061,13.39749240875244,1.4400023186920186,13.378737449645994,-2.1249767608151213,13.334975242614744,-0.21965320934743915
554,2003-01-16,12.741059303283693,13.078653335571287,12.741059303283693,13.066149711608887,355638.0,-0.018304403495461585,-1.0769239795589098,0.75362184270159,36.50794163249202,48.66366518357595,0.7536716070882417,0.8995994134733092,0.729907059774666,1.7964883608286843,6.28538495474405,0.3375940322875941,0.3009834852681301,-0.8427350044250463,-1.5402763805658708,-0.1451936282842219,-1.1915056924954595,-0.4939643163546332,1.3177282707237765,0.0,-49.168583043961505,0.34877068807041245,1,0.7252025604248029,0.4657549858093244,0.40948867797851385,1.184705734252928,-2.550713539123537,3,-0.23797839650675834,1.8985530315591508,12.978625297546387,-1.6666697483925061,13.39749240875244,1.4400023186920186,13.378737449645994,-0.23797839650675834
555,2003-01-17,12.59101676940918,12.80982780456543,12.503493309020994,12.753562927246096,516158.0,-0.011776299780336452,1.2272724120955065,0.5000029335664623,29.03225674171722,44.56944568193344,0.7810111688336097,1.0347454487864969,0.8706823474548901,1.895717905866956,7.1666552849220135,0.30633449554443537,0.16273479186123652,-0.9496404647827141,-1.7758761369902487,-0.12340479257517956,-1.3627583008864814,-0.5365226286789468,1.388707108354863,7.567486893467419,-40.928892152180325,0.4131178361037674,1,0.6126718521118146,0.6157975196838379,0.5595312118530273,1.3347482681274414,-2.40692138671875,4,-0.19215493146142448,-1.0769239795589098,12.741059303283693,1.8985530315591508,12.978625297546387,-1.6666697483925061,13.39749240875244,-0.19215493146142448
556,2003-01-20,12.678542137145994,12.803576469421387,12.566010475158693,12.566010475158693,509489.0,0.006951413800787343,-3.222207156053594,-0.6923058870465906,13.725563506840615,38.04394200865348,0.5811249300029058,0.9039532392619041,0.7598015079432994,1.7591694208668844,7.774923425726598,0.23756599426269354,0.04354082611582655,-0.8052242755889907,-1.7049506068873779,0.09450205570939652,-1.2550874412381852,-0.3553611099397962,1.183083295118605,18.181818181818183,-22.81655817168897,0.44986316564919365,1,0.415740966796875,0.5282721519470233,0.4720058441162127,1.0440406799316424,-2.9195661544799787,0,-0.18392512946225892,1.2272724120955065,12.59101676940918,-1.0769239795589098,12.741059303283693,1.8985530315591508,12.978625297546387,-0.18392512946225892
557,2003-01-21,12.622276306152346,12.684793472290039,12.484737396240234,12.597269058227539,529306.0,-0.004437878612936097,1.6666751414224878,0.22222410549333624,13.33340435959154,32.45836546492432,0.5151519608874615,0.9109078281283001,0.7863363945895667,1.770877887744378,8.463747318390121,0.2000560760498047,-0.07545027292230166,-0.8005356311798071,-1.7613619639977696,0.1602907016381554,-1.2809487975887883,-0.32012246477082584,1.1306985562527654,14.864915007565582,-17.898908012155875,0.4804131664089812,1,0.45012521743774236,0.584537982940672,0.5282716751098615,1.1003065109252912,-2.8945589065551776,1,-0.1669143606819764,-3.222207156053594,12.678542137145994,1.2272724120955065,12.59101676940918,-1.0769239795589098,12.741059303283693,-0.1669143606819764
558,2003-01-22,12.378458023071287,12.566010475158693,12.37220573425293,12.503493309020994,504788.0,-0.01931650656088213,-1.818161016772968,-4.999961864083239,13.375871061519177,28.559085457276595,0.6784005648556466,1.0956857048315687,1.0092716882582522,1.9738587214714585,9.255761941369048,0.25007057189941584,-0.21120291985341666,-0.9712085247039806,-2.0168634128092755,0.07444636340131439,-1.494035968756629,-0.4483810806513322,1.247693092717336,0.8850322099883571,-27.153597890628138,0.5228274440526475,1,0.6376776695251483,0.8283562660217303,0.7720899581909197,1.3441247940063494,-2.6882514953613263,2,-0.14242427090682908,1.6666751414224878,12.622276306152346,-3.222207156053594,12.678542137145994,1.2272724120955065,12.59101676940918,-0.14242427090682908
559,2003-01-23,12.515995979309082,12.653534889221193,12.40971565246582,12.622276306152346,542259.0,0.011111073445613906,1.888896421973214,0.8500026695345236,15.789508483493435,26.012396492494194,0.4532801011403276,0.8999017119697612,0.8618940017144077,1.793273103857599,10.002097116592466,0.2750768661499059,-0.37194381889556105,-0.7674020767211918,-1.849216379006707,0.3144122255643236,-1.3083092278639494,-0.2264949255784341,0.9596816906952572,32.8571739888424,8.596432066490387,0.5409071511427573,1,0.5001397132873535,0.7564616203308105,0.46106600761413574,1.2065868377685547,-2.5569639205932617,3,-0.1618381872623481,-1.818161016772968,12.378458023071287,1.6666751414224878,12.622276306152346,-3.222207156053594,12.678542137145994,-0.1618381872623481
560,2003-01-24,12.315939903259276,12.553506851196287,12.315939903259276,12.440975189208984,763554.0,-0.015984031664801668,-2.799998474551601,1.1764668933894429,15.133558424087028,23.333435275286188,0.5515902453700559,1.0711727716946147,1.0417226406243465,1.9466847320693415,10.927806732474885,0.23756694793701172,-0.4893489496551773,-0.9143182754516612,-2.0777468857191934,0.24911033481587097,-1.4960325805854264,-0.332603970317896,1.027321134454894,0.0,-20.642488806837445,0.5817143051337661,1,0.5751609802246094,0.9377622604370135,0.6236116886138934,1.4066429138183612,-2.375662803649899,4,-0.17258886904251658,1.888896421973214,12.515995979309082,-1.818161016772968,12.378458023071287,1.6666751414224878,12.622276306152346,-0.17258886904251658
561,2003-01-27,11.997100830078125,12.378458023071287,11.997100830078125,12.322192192077635,458834.0,-0.025888326484669988,-1.3461539589829832,2.5999969491033665,13.350813460869546,20.398029254018812,0.7306716423731583,1.334863635039838,1.326941264948493,2.2185482218879784,12.089637970374776,0.3813571929931623,-0.5621860356726174,-1.1546978950500488,-2.429067182487449,0.11967139238735136,-1.791882538768748,-0.5175132513313496,1.2023352488123589,0.0,-17.993541182974873,0.6371846437186998,1,0.7064476013183594,1.097181797027588,1.0690488815307617,1.7254819869995117,-1.9317893981933594,0,-0.15112029756741563,-2.799998474551601,12.315939903259276,1.888896421973214,12.515995979309082,-1.818161016772968,12.378458023071287,-0.15112029756741563
562,2003-01-28,11.878317832946776,12.06587028503418,11.62824821472168,12.06587028503418,635420.0,-0.009900975145057278,3.666663276772957,0.5769222871190495,15.13356527438657,18.375831438333016,0.6831366844148352,1.3505575172460684,1.405193334969674,2.28998660181645,13.543009990944565,0.4376220703125,-0.6176055279135699,-1.1640753269195567,-2.482758431558638,0.15460777771952472,-1.8234168792390975,-0.504733774600016,1.128744606133731,24.390214409756723,6.155255030934541,0.6593415523195406,1,0.4751329421997088,1.0315384864807147,1.328496217727663,1.8442649841308612,-1.7504892349243146,1,-0.17842104244780876,-1.3461539589829832,11.997100830078125,-2.799998474551601,12.315939903259276,1.888896421973214,12.515995979309082,-0.17842104244780876
563,2003-01-29,11.596988677978516,11.90957736968994,11.19062614440918,11.90957736968994,1093892.0,-0.02368425890978776,3.599982304826857,1.6666734464540611,12.201591082621633,15.67512582168075,0.8357592475609348,1.5150753403485808,1.6366467140846517,2.511073744122715,15.264044496611682,0.7189512252807599,-0.6934596702117766,-1.3219324588775638,-2.6980851425528023,0.05422022479767463,-2.010008800715184,-0.6338561170399437,1.161887200717402,27.777708965814835,9.509582131277828,0.6880763418376192,1,0.40323829650878906,1.0940566062927246,1.6098253726959229,2.125594139099121,-1.7192296981811523,2,-0.1611859190593935,3.666663276772957,11.878317832946776,-1.3461539589829832,11.997100830078125,-2.799998474551601,12.315939903259276,-0.1611859190593935
564,2003-01-30,11.734527587890625,11.97209358215332,11.596988677978516,11.596988677978516,408145.0,0.011859881365003044,-4.454527804742754,-0.4399996338929711,17.34695187939907,14.376758614756511,0.6039396676864222,1.2791570833360453,1.4387170214453917,2.3132813523384623,16.82979664167427,0.3751049041748047,-0.7794269443560378,-1.0803020000457764,-2.485272508797795,0.3246685087062424,-1.7827872544217858,-0.377816745669767,0.7106983439479446,39.90822093033025,20.5887056361536,0.7024852543760095,1,0.2625737190246582,0.9565176963806152,1.4722864627838135,1.9880552291870117,-2.006810188293457,3,-0.17421417648634518,3.599982304826857,11.596988677978516,3.666663276772957,11.878317832946776,-1.3461539589829832,11.997100830078125,-0.17421417648634518
565,2003-01-31,11.609493255615234,11.722023963928224,11.253143310546877,11.722023963928224,713998.0,-0.010655250613106793,7.333381357152885,-0.8181736236305773,15.061746902296889,14.525223436473876,0.6426886730682071,1.2901259343422318,1.516786013999054,2.3799177540699006,18.79119402956996,0.4813842773437482,-0.8205233723940406,-1.0909294128417972,-2.4972925189081785,0.31543369322458403,-1.794110965874987,-0.3877478598086075,0.5848127187374565,35.26316465574555,16.508900230424125,0.7031815530331904,1,0.328216552734375,1.0815520286560059,1.597320795059204,2.1130895614624023,-1.72548198699951,4,-0.14216479225750234,-4.454527804742754,11.734527587890625,3.599982304826857,11.596988677978516,3.666663276772957,11.878317832946776,-0.14216479225750234
566,2003-02-03,11.221884727478027,11.940834999084473,11.171871185302734,11.878317832946776,981952.0,-0.03338720473003676,-1.0330582471640406,5.833368644965442,12.500024657085689,14.432625691751003,0.8961841140775206,1.555616011554477,1.8620339819779979,2.715265578116064,20.631984361422944,0.7689638137817383,-0.8747486027170464,-1.3503771305084236,-2.8068230761035515,0.1060688150867044,-2.0786001033059875,-0.6221541577108596,0.7716852808859613,5.594361581607508,-9.404646779039972,0.7282229727975642,2,0.6908183097839355,1.4597830772399902,1.9849293231964111,2.5006980895996094,-1.219090461730957,0,-0.1142060945190867,7.333381357152885,11.609493255615234,-4.454527804742754,11.734527587890625,3.599982304826857,11.596988677978516,-0.1142060945190867
567,2003-02-04,11.271899223327635,11.40318489074707,11.159366607666016,11.253143310546877,699273.0,0.0044568712889325734,-1.3636187139152502,-0.028572466294741295,16.296339820832856,14.757122220563636,0.7090373409955699,1.3814467018563708,1.7738006535768935,2.6126508482686006,22.486369503863145,0.2438182830810547,-0.9025996126777152,-1.1765780925750757,-2.633247660591122,0.2800914754409707,-1.904912876583099,-0.4482433085670525,0.6689357757568377,13.846300072986828,-0.23876456014152936,0.7283347840080229,2,0.6345515251159686,1.4035162925720233,1.8051910400390643,2.4506835937500018,-1.8942804336547834,1,-0.1070438767715195,-1.0330582471640406,11.221884727478027,7.333381357152885,11.609493255615234,-4.454527804742754,11.734527587890625,-0.1070438767715195
568,2003-02-05,11.40943717956543,11.534472465515135,11.196878433227539,11.534472465515135,815226.0,0.012201844029367637,4.39998016917234,-6.666446331419279,22.62212923984289,15.516302304602464,0.46889813777946365,1.1502447346646747,1.5863584159178306,2.4278693774743605,23.570011107687595,0.3375940322875959,-0.9143296595252899,-0.9421380996704105,-2.404836531130771,0.5205603317899499,-1.6734873154005907,-0.21078888394023032,0.531397819519043,30.769321032708053,14.286979811985969,0.7313492157301804,2,0.44699954986572266,1.2659783363342285,1.7395479679107666,2.313145637512207,-1.6254539489746094,2,-0.11232881704615194,-1.3636187139152502,11.271899223327635,-1.0330582471640406,11.221884727478027,7.333381357152885,11.609493255615234,-0.11232881704615194
569,2003-02-06,11.096850395202637,11.45319938659668,10.815521240234377,11.440695762634276,776539.0,-0.02739721332815992,2.4576311502960317,2.7499866523274776,21.204849834865215,16.190890239133374,0.6247033661200021,1.3524539761858971,1.8544568630287621,2.695906464562814,24.888482919153436,0.6376781463623029,-0.9326980893323373,-1.1406305313110359,-2.6218450980531323,0.34058403543106053,-1.881237814682084,-0.40002324793998767,0.6876909255981438,25.000063560560807,7.084777747742013,0.7406072833710479,2,0.5001392364501953,1.4066424369812012,2.120903968811035,2.625732421875,-0.7126989364624023,3,-0.10985922779785406,4.39998016917234,11.40943717956543,-1.3636187139152502,11.271899223327635,-1.0330582471640406,11.221884727478027,-0.10985922779785406
570,2003-02-07,10.627968788146973,11.159366607666016,10.62171745300293,11.159366607666016,873567.0,-0.042253575596402526,1.023527891588644,1.5454558061617396,15.54621767947944,16.43482404120114,0.9263854241268739,1.6950407730414092,2.2906233686538684,3.1180578094643927,26.835968382141196,0.5376491546630859,-0.9518845022869282,-1.4741618156433098,-3.026146973461101,0.07782334217448117,-2.2501543945522045,-0.6981692367344152,0.9627685165405264,0.47390281196794376,-16.688575621475934,0.7759925789088953,2,0.715825080871582,1.7786221504211426,2.7851526737213135,3.094614028930664,0.2000560760498029,4,-0.08470587432979915,2.4576311502960317,11.096850395202637,4.39998016917234,11.40943717956543,-1.3636187139152502,11.271899223327635,-0.08470587432979915
571,2003-02-10,10.315381050109863,10.690485954284668,10.315381050109863,10.627968788146973,630700.0,-0.02941180429375445,-1.399997559279011,0.588236772066596,14.313344401959327,16.343688388709225,1.089954672713434,1.861818823674536,2.5720339342708645,3.3970956727450314,29.142095170039223,0.3751049041748047,-1.0016267982989646,-1.633581733703613,-3.2580438454954805,-0.009119621911745313,-2.4458127895995467,-0.8213506778076791,1.1378183364868164,0.0,-16.732135000615603,0.8122310558959339,2,0.8283562660217285,1.9380416870117188,3.1102442741394043,3.4072017669677734,0.8439855575561523,0,-0.04181811407631375,1.023527891588644,10.627968788146973,2.4576311502960317,11.096850395202637,4.39998016917234,11.40943717956543,-0.04181811407631375
572,2003-02-11,10.452919960021973,10.609212875366213,10.409157752990724,10.596710205078123,909153.0,0.013333381408207279,1.3703833441622146,0.45999963389184595,19.200010251037583,17.121290518533215,0.8146264978955564,1.5730185616890662,2.3893590528719137,3.2399421080900837,31.40582121488685,0.29383182525634943,-1.0379660177700902,-1.3488142013549798,-2.95413739793867,0.2565089952287103,-2.151475799646825,-0.5461526030631347,0.772715759277343,11.282083375707003,-7.146661566757633,0.8026615982918452,2,0.6908173561096191,1.656712532043457,2.972705364227295,3.1289987564086914,0.781468391418457,1,-0.04306219659161692,-1.399997559279011,10.315381050109863,1.023527891588644,10.627968788146973,2.4576311502960317,11.096850395202637,-0.04306219659161692
573,2003-02-12,10.127828598022461,10.552947998046877,10.127828598022461,10.534192085266113,405574.0,-0.031100531071016513,-1.0923110140036651,2.82608522633066,13.962285656063628,16.745216493718168,1.0162734366329484,1.7640273519666039,2.6545290993089505,3.5355431427401296,33.17383706021903,0.42511940002441584,-1.0495496414042176,-1.5313657283782955,-3.201637195983757,0.13890573922716598,-2.3665014621810254,-0.6962299945755657,0.9157561874389639,0.0,-15.917766227995381,0.8351357338027303,2,0.9065032005310059,1.7786221504211426,3.2977967262268066,3.4509644508361816,1.2878608703613263,2,-0.0740741019744443,1.3703833441622146,10.452919960021973,-1.399997559279011,10.315381050109863,1.023527891588644,10.627968788146973,-0.0740741019744443
574,2003-02-13,9.708962440490724,10.159088134765623,9.56517219543457,10.127828598022461,1367867.0,-0.04135794296652329,1.4675287111530333,1.0307672088673352,13.09736974259009,16.526952364861856,1.24893593217665,2.0491503697661297,3.026316286608578,3.9274744779185067,35.14273686436809,0.5939159393310529,-1.0885408423818141,-1.7986270427703843,-3.6006653153329786,0.00341122979220998,-2.6996461790516815,-0.8976079064890872,1.151471107482907,9.019617930719395,-8.543508070787198,0.9010191362812975,2,1.044041156768797,1.9036564826965314,3.6619601249694806,3.732292175292967,1.75048828125,3,0.007726962645073776,-1.0923110140036651,10.127828598022461,1.3703833441622146,10.452919960021973,-1.399997559279011,10.315381050109863,0.007726962645073776
575,2003-02-14,10.171590805053713,10.471674919128418,9.865256309509276,9.96528434753418,1090079.0,0.04764961934898637,-1.984618706319127,-0.4925355123823812,25.170069792045553,17.934735157635174,0.6268067381049836,1.4714110620258634,2.5427807577459927,3.4303457653876777,36.508075044170205,0.7627124786376935,-1.0836886850609524,-1.215027379989623,-3.0355692819002567,0.6055145219210107,-2.12529833094494,-0.3047564290343061,0.42979047241210644,53.888846986000736,32.69529832109079,0.910270950955317,2,0.3782315254211408,1.4410281181335431,3.1993317604064924,3.1758871078491193,1.2691049575805629,4,0.020897483762413183,1.4675287111530333,9.708962440490724,-1.0923110140036651,10.127828598022461,1.3703833441622146,10.452919960021973,0.020897483762413183
576,2003-02-17,10.346639633178713,10.52794075012207,10.159088134765623,10.52794075012207,717749.0,0.017209582205964136,3.068950280892986,-0.8787951629007641,29.480735477603346,19.39966800838745,0.3515133841787019,1.1728364532049245,2.361125010757327,3.2141771802144863,37.8916638882489,0.3688526153564471,-1.1028300380728382,-0.9233834266662573,-2.6935377645600767,0.8467709112275621,-1.808460595613166,-0.03830625771934848,-0.7814674377441424,74.8502862738364,51.827886285330614,0.8850771689469094,2,0.2031826972961408,1.2659792900085431,3.0242829322814924,3.0008382797241193,1.0002803802490217,0,0.04652575600240283,-1.984618706319127,10.171590805053713,1.4675287111530333,9.708962440490724,-1.0923110140036651,10.127828598022461,0.04652575600240283
577,2003-02-18,10.515437126159668,10.696738243103027,10.321633338928224,10.409157752990724,711090.0,0.016314233312975324,-1.6666711865326285,-0.5862036316199173,35.06045824172493,20.781704564152122,0.07166345991805656,0.8833992907273682,2.1712208101374024,3.0046243762540303,39.047159525527114,0.3751049041748029,-1.1051592153535736,-0.6492439746856693,-2.329014812908291,1.0305268635369522,-1.4891293937969792,0.19064144442564057,-0.931009559631347,83.97785818009275,59.01411774700037,0.8398854191113106,2,-0.006251335144042969,1.0002799034118652,2.855485439300537,2.832040786743164,1.169076919555664,1,0.06123658710339486,3.068950280892986,10.346639633178713,-1.984618706319127,10.171590805053713,1.4675287111530333,9.708962440490724,0.06123658710339486
578,2003-02-19,10.61546516418457,10.61546516418457,10.321633338928224,10.565450668334961,809116.0,0.009512494518754577,10.749866524292507,0.47059456937241684,34.38045588939215,22.245660792432894,-0.17079437385198126,0.6793508166858473,2.0429530298535887,2.8590177945424227,40.07609552626408,0.2938318252563459,-1.055008754798921,-0.4610662937164314,-2.055511873953918,1.1333792865210555,-1.2582890838351748,0.33615649640231204,-0.9865451705932617,92.81764603260086,66.86321753327219,0.7972227901187433,2,-0.25319576263427734,0.8721189498901367,2.7789015769958496,2.7320127487182617,1.3128671646118164,2,0.05830391581369776,-1.6666711865326285,10.515437126159668,3.068950280892986,10.346639633178713,-1.984618706319127,10.171590805053713,0.05830391581369776
579,2003-02-20,10.490429878234863,10.765506744384766,10.471674919128418,10.765506744384766,738027.0,-0.011778596982406575,1.1363615877187203,-5.499942796125391,34.38044673655703,24.33835290988596,-0.1573758146744062,0.6797038264964641,2.1417442879699955,2.9387820869013925,41.26278661690924,0.29383182525634766,-1.0437484109610882,-0.48482327461242747,-1.94604341483506,0.9763968656102051,-1.2154333447237438,0.24578679549888882,-0.8187971546630859,69.4444061903789,42.822303090945404,0.7306100701113166,2,-0.3250904083251953,0.8314828872680664,2.857048511505127,2.8570480346679688,1.2378463745117188,3,0.08820035030867679,10.749866524292507,10.61546516418457,-1.6666711865326285,10.515437126159668,3.068950280892986,10.346639633178713,0.08820035030867679
580,2003-02-21,10.190345764160156,10.471674919128418,10.146583557128906,10.471674919128418,473192.0,-0.028605511648031712,1.3111103578026746,1.0227292425781533,35.24149492139007,26.663702967600486,0.0828118149707322,0.8562807735492157,2.4151840316813065,3.1948844211735548,42.496362655224466,0.34384632110595703,-1.0796924457432429,-0.678627681732177,-2.034687107560142,0.677431744095788,-1.3566573946461595,-0.0005979688181945164,-0.4530805993396001,7.07070084500792,-21.293745478520975,0.6780297129139823,2,-0.02500629425048828,0.9971542358398438,3.1461923122406006,3.157132148742676,1.4128952026367188,4,0.12453993092600046,1.1363615877187203,10.490429878234863,10.749866524292507,10.61546516418457,-1.6666711865326285,10.515437126159668,0.12453993092600046
581,2003-02-24,10.18409538269043,10.384151458740234,10.096570014953613,10.127828598022461,260376.0,-0.0006133630412924473,-3.84209258634809,-0.2000033898879642,34.239126379643835,28.33471587077896,0.0765286907603766,0.7586368251619184,2.382478552148978,3.1642566685857147,43.285542481705534,0.2875814437866211,-1.089499161128133,-0.5942277908325195,-1.872944143000435,0.6844885613353959,-1.2335859669164773,0.0451303852514382,-0.3851357230960204,13.084252050451148,-16.409571303081076,0.6393581760839576,2,-0.01875591278076172,1.0002789497375488,3.021156072616577,3.1633825302124023,1.4754114151000977,0,0.12338851245243121,1.3111103578026746,10.190345764160156,1.1363615877187203,10.490429878234863,10.749866524292507,10.61546516418457,0.12338851245243121
582,2003-02-25,9.758975982666016,10.17784309387207,9.752723693847656,10.17784309387207,274264.0,-0.04174346213871638,1.0298533289011735,-7.444305084745762,27.926420124954447,29.88628636732238,0.43902886018891785,1.0717907912568592,2.770960736501877,3.5508493752201424,43.72570335623412,0.43137168884277344,-1.0438273630619168,-0.9133800983428948,-2.1591137540876577,0.3323535574018681,-1.5362469262152754,-0.29051327047051423,1.00653076171875,0.6173374263168798,-27.528951068652404,0.6228668278723811,2,0.40636348724365234,1.366006851196289,3.3915727138519287,3.5885019302368164,2.2756357192993164,1,0.1627162556381161,-3.84209258634809,10.18409538269043,1.3111103578026746,10.190345764160156,1.1363615877187203,10.490429878234863,0.1627162556381161
583,2003-02-26,9.727717399597168,9.946528434753418,9.627689361572266,9.802738189697266,722412.0,-0.003203059739502301,-1.3181816605937478,0.1791040358458519,30.19891017043689,31.786457525972025,0.45545947318626645,1.0074820418691512,2.7757499170310176,3.5541884898522227,43.697065943128564,0.31883907318115234,-0.9597322274073701,-0.8511751174926765,-2.0852515173662916,0.38290128238093857,-1.468213317429484,-0.23413691755586896,1.0175336837768558,8.791220764939384,-18.937066151642625,0.6170381999368079,2,0.46888065338134766,1.381636142730713,3.4118905067443848,3.619760513305664,2.4506845474243164,2,0.20115681467054092,1.0298533289011735,9.758975982666016,-3.84209258634809,10.18409538269043,1.3111103578026746,10.190345764160156,0.20115681467054092
584,2003-02-27,9.690206527709961,9.927773475646973,9.440136909484863,9.690206527709961,771166.0,-0.0038560815807375803,1.0526279871701718,-0.0,34.504128649857876,32.82357517684006,0.5476179017275182,0.9317563863770886,2.7837943108156438,3.557089337667353,43.92839984574483,0.4876365661621094,-0.9101683664592315,-0.7864699363708496,-1.9544005944102345,0.3814607216685353,-1.370435265390542,-0.20250460735115716,1.010342086791992,24.24240463145983,-6.6469678606030556,0.5839653290196922,2,0.4126152992248535,1.3566293716430664,3.4212684631347656,3.657271385192871,2.782027244567871,3,0.23096781216027917,-1.3181816605937478,9.727717399597168,1.0298533289011735,9.758975982666016,-3.84209258634809,10.18409538269043,0.23096781216027917
585,2003-02-28,9.95903205871582,9.95903205871582,9.690206527709961,9.846500396728516,558440.0,0.027741981580798214,3.7777758945066866,100.0,44.025167088218154,34.43962313357504,0.27431750069720273,0.561743482698251,2.4541592810609796,3.2560634902505043,43.74100423133574,0.2688255310058594,-0.7996122701451682,-0.43512134552002024,-1.4941949569514428,0.6239522659114023,-0.9646581512357315,0.09441546019569103,0.6658918534851068,54.96685931803235,19.336979249604425,0.5295368057157112,2,0.14378976821899414,1.0377898216247559,3.1852645874023438,3.3884458541870117,3.1383771896362305,4,0.1776522239912237,1.0526279871701718,9.690206527709961,-1.3181816605937478,9.727717399597168,1.0298533289011735,9.758975982666016,0.1776522239912237
586,2003-03-03,9.940277099609377,10.00279426574707,9.78398323059082,9.971534729003906,708429.0,-0.0018832110385696987,3.6666395476548836,-0.2777674197867603,41.048039443282974,35.104909933748154,0.2563231748872372,0.5054766854988237,2.3989435663033714,3.2421821698017244,44.142039751105145,0.21881103515625,-0.6379459504286711,-0.3897959232330308,-1.391532730181634,0.6119408837155724,-0.8906643267073324,0.11107248024127081,0.6135595924285866,67.79666494730104,27.885400348321127,0.5008684034743017,3,0.16254472732543768,0.9690203666686994,3.132124423980711,3.4072008132934553,3.1133689880371076,0,0.16729552411097748,3.7777758945066866,9.95903205871582,1.0526279871701718,9.690206527709961,-1.3181816605937478,9.727717399597168,0.16729552411097748
587,2003-03-04,10.065311431884766,10.152835845947266,9.884011268615724,9.971534729003906,734778.0,0.012578556012317055,-1.0000070951674946,-3.0001220405176223,48.826295955184605,36.71000327439177,0.06786000421040939,0.3008370864593708,2.1990601732889914,3.070033723076987,44.375451389732845,0.2688245773315412,-0.5500091110601169,-0.20443220138549734,-1.1078506679926203,0.6989862652216257,-0.656141434689058,0.24727703191806327,0.421703273200011,87.71930059318711,40.993177387792116,0.4517092333035615,3,0.03751039505004883,0.6876921653747559,2.833604097366333,3.2821664810180664,2.7820272445678693,1,0.1583851008182111,3.6666395476548836,9.940277099609377,3.7777758945066866,9.95903205871582,1.0526279871701718,9.690206527709961,0.1583851008182111
588,2003-03-05,10.127828598022461,10.46542263031006,10.009045600891113,10.009045600891113,1601419.0,0.006211150699187984,-6.6842147519530135,1.2666578529878372,59.078576557709034,39.45423992118643,-0.07945860885185496,0.14480633235739582,2.0608771758557385,2.9673750728722545,44.68094369995078,0.4563770294189471,-0.48958892723230285,-0.0778346061706543,-0.8056136165173147,0.6499444041760061,-0.4417241113439836,0.286054899002675,-0.6876916885375977,67.07317526904713,14.933945059797011,0.3638895051733299,3,-0.1719226837158203,0.5782866477966309,2.5038249492645264,3.0633559226989746,2.6194820404052734,2,0.18827166015775432,-1.0000070951674946,10.065311431884766,3.6666395476548836,9.940277099609377,3.7777758945066866,9.95903205871582,0.18827166015775432
589,2003-03-06,9.877758979797363,10.315381050109863,9.859004020690918,10.315381050109863,553266.0,-0.024691335936898207,1.085713040446304,-3.6842147519529838,42.98507924842064,40.31463817974538,0.08332688698899204,0.31501270543890314,2.2308150664444497,3.1791349756891307,44.580303797064346,0.4563770294189453,-0.4764592485940984,-0.2669496536254883,-0.8747746361452595,0.34087532889428296,-0.570862144885373,0.03696283763439645,-0.4171163558959954,24.193570213305097,-26.579081136927282,0.30391249125988556,3,0.07502079010009766,0.8283562660217285,2.467877149581909,3.0946145057678223,3.1008663177490234,3,0.2329114298019972,-6.6842147519530135,10.127828598022461,-1.0000070951674946,10.065311431884766,3.6666395476548836,9.940277099609377,0.2329114298019972
590,2003-03-07,9.727717399597168,10.065311431884766,9.696457862854004,10.00279426574707,561449.0,-0.015189840176002445,-1.1851777567479767,0.628571739888424,35.04532808073556,40.40421614653335,0.17974558116104156,0.4154520588568005,2.3122434568153913,3.283715903648602,44.32744226684624,0.3688535690307617,-0.4757695030442193,-0.3719786643981937,-0.9621993061650116,0.21824197736862416,-0.6670889852816035,-0.07686834351478389,-0.24697917556762583,4.065145513308636,-41.85822109140672,0.2951103208834092,3,0.22506237030029297,0.9627685546875,2.6163558959960938,3.2446560859680176,3.119621276855467,4,0.28213364553480114,1.085713040446304,9.877758979797363,-6.6842147519530135,10.127828598022461,-1.0000070951674946,10.065311431884766,0.28213364553480114
591,2003-03-10,9.884011268615724,9.909017562866213,9.696457862854004,9.909017562866213,655408.0,0.016066859531201905,16.000495785820668,0.09090656949996359,34.65046255081755,41.151331971629254,-0.026364174125303563,0.2373532727779466,2.081691589888935,3.07841578408007,43.71891948608171,0.2125597000122088,-0.4659356958834415,-0.19411630630492915,-0.7826752693484718,0.39444265673861345,-0.48839578782670046,0.10016317521684215,-0.3835793564605723,24.390376997661146,-16.028693155055624,0.2942794815217711,3,0.0687685012817365,0.8064746856689435,2.4303662776947004,3.088362216949461,3.05710411071777,0,0.32511071592357355,-1.1851777567479767,9.727717399597168,1.085713040446304,9.877758979797363,-6.6842147519530135,10.127828598022461,0.32511071592357355
592,2003-03-11,10.00279426574707,10.109073638916016,9.771478652954102,9.815241813659668,736677.0,0.01201769139099551,-1.4545331627611886,-7.500209755539453,35.24096191788095,41.71155994356749,-0.11949006551358998,0.08761079155155826,1.8723763753571259,2.911518490265788,42.85884850273274,0.33759498596191406,-0.4381293757480389,-0.05282702445983922,-0.6148689727273364,0.509214923807658,-0.3338479985935887,0.22819394967391027,-0.48306253922882014,39.83750827837147,5.796730664952435,0.28102097413374905,3,-0.050014495849609375,0.4845104217529297,2.29439115524292,2.9602017402648926,3.157132148742674,1,0.3049999570966442,16.000495785820668,9.884011268615724,-1.1851777567479767,9.727717399597168,1.085713040446304,9.877758979797363,0.3049999570966442
593,2003-03-12,9.377618789672852,10.127828598022461,9.377618789672852,10.127828598022461,846926.0,-0.06250008342319202,1.0,-4.0,28.39804845683021,41.03310658878664,0.5037791109696474,0.689027481631836,2.3978884621722916,3.481760639472597,41.872460832791404,0.7502098083496094,-0.4230532339059163,-0.6404920101165779,-1.2773949983106174,-0.0035890219225382936,-0.9589435042135985,-0.3220405160195572,1.0878038406372088,0.0,-28.34126210994611,0.3184514940970201,3,0.5439019203186035,1.0784268379211426,2.9133143424987793,3.3196773529052734,3.5384893417358416,2,0.37000009966291536,-1.4545331627611886,10.00279426574707,16.000495785820668,9.884011268615724,-1.1851777567479767,9.727717399597168,0.37000009966291536
594,2003-03-13,9.78398323059082,9.940277099609377,9.45263957977295,9.50265407562256,683148.0,0.04333343570816495,-1.5573730316117558,-0.37500063560506824,42.4242607421736,40.85522810589279,0.12529154621539718,0.3041663509948531,1.9025895344798336,3.0247637345539893,40.320842113269535,0.5626583099365252,-0.3307876304096311,-0.237878608703614,-0.8679625350122269,0.3922053176049989,-0.5529205718579195,0.07716335445069156,0.6596833229064956,54.16677260084511,22.179247551251777,0.31504196315430616,3,0.13753747940063477,0.6314258575439453,2.481942892074585,2.9133129119873047,3.132124900817873,3,0.30287535638570073,1.0,9.377618789672852,-1.4545331627611886,10.00279426574707,16.000495785820668,9.884011268615724,0.30287535638570073
595,2003-03-14,10.384151458740234,10.471674919128418,9.940277099609377,9.940277099609377,927966.0,0.06134191095840347,-1.3943614159626785,1.5777758945066902,53.053436225636446,42.18916108170985,-0.4562068336046128,-0.294352471004796,1.2160071152363905,2.37194782569512,39.07462218924584,0.6876916885375977,-0.23399327051335206,0.35166158676147496,-0.2959824408713647,0.9993056143943146,0.027839572945055124,0.6754836005778948,-1.0065326690673828,92.00009414217735,55.24115026422704,0.3238220138164195,3,-0.4595046043395996,-0.11565876007080078,1.6660897731781006,2.1412220001220703,2.531956672668459,4,0.2498493833718507,-1.5573730316117558,9.78398323059082,1.0,9.377618789672852,-1.4545331627611886,10.00279426574707,0.2498493833718507
596,2003-03-17,10.828024864196776,10.909296989440918,10.159088134765623,10.371646881103516,603223.0,0.04274527458697053,1.4242427043993235,1.0281692864325065,66.22390919303572,44.12222921924885,-0.8503317858251211,-0.738158341638977,0.6927234491099963,1.8836623550898874,37.56726629834771,0.7502088546752947,-0.1436288376878423,0.7714657306671118,0.04382317811386294,1.4991082832203606,0.40764445439048735,1.1352870069437362,-1.428524951934813,94.69391643385346,51.15891942950829,0.3638212762766245,3,-0.6845669746398908,-0.6845669746398908,1.0471675395965594,1.6004467010498065,2.050572395324709,0,0.18648958028650142,-1.3943614159626785,10.384151458740234,-1.5573730316117558,9.78398323059082,1.0,9.377618789672852,0.18648958028650142
597,2003-03-18,11.159366607666016,11.553227424621582,11.021828651428224,11.253143310546877,1289954.0,0.030600386277725766,-1.8813610155906793,-0.20548033944419722,69.9130332816625,45.32605774413257,-1.128874542508763,-1.0738414147610431,0.28539366995637394,1.5213630988444073,36.624647303032546,0.7252025604248065,-0.09521845322367817,1.0706110000610352,0.21223609063317106,1.9289859094888993,0.6414235453471022,1.499798454774968,-1.699474812316895,81.89652262688101,32.563543427844124,0.42918745471393205,3,-0.6939435005187988,-0.6939435005187988,0.5392134189605713,1.0940561294555664,1.7567415237426776,1,0.15966396967758834,1.4242427043993235,10.828024864196776,-1.3943614159626785,10.384151458740234,-1.5573730316117558,9.78398323059082,0.15966396967758834
598,2003-03-19,11.23438835144043,11.315661430358887,10.97181510925293,11.196878433227539,1224174.0,0.00672276002859129,2.4374994041206253,-0.39999186429645744,71.25645823017058,48.46732207543812,-1.1515182130097195,-1.1595692639547117,0.1465877250197778,1.4163043921834184,35.59512146446367,0.34384632110595703,-0.0283104873250295,1.114686584472656,0.13965798186255007,2.0897151870827617,0.627172283167603,1.6022008857777088,-1.648896418334962,84.82143586791403,30.979782139565785,0.487514301305053,3,-0.7689652442932129,-0.7689652442932129,0.39229655265808105,1.0190343856811523,1.8442649841308576,2,0.1713967866174424,-1.8813610155906793,11.159366607666016,1.4242427043993235,10.828024864196776,-1.3943614159626785,10.384151458740234,0.1713967866174424
599,2003-03-20,11.415689468383787,11.471954345703125,11.05308723449707,11.240639686584473,552541.0,0.01613804964469745,1.9130522734281992,4.666759890165721,70.54674153131751,52.41192356994722,-1.2200200839312725,-1.3365222891844688,-0.09871369280003428,1.202720950428441,35.03789076348603,0.4188671112060547,0.01143533656995821,1.2497247219085672,0.12441089809231087,2.3750385457248235,0.687067810000439,1.8123816338166954,-1.7121334057873518,91.47289571755695,36.213185595404994,0.5626569119081283,3,-0.9502663612365705,-0.9502663612365705,0.05470180511474787,0.7439570426940936,1.375383377075197,3,0.13143478255784524,2.4374994041206253,11.23438835144043,-1.8813610155906793,11.159366607666016,1.4242427043993235,10.828024864196776,0.13143478255784524
600,2003-03-21,11.459450721740724,11.471954345703125,11.259394645690918,11.415689468383787,604834.0,0.003833430602517396,5.181891303443398,0.2499931899778494,71.27844962706554,56.481699911752564,-1.108916380072964,-1.3495210756323957,-0.20587548243077336,1.1320943506225962,34.01999676525415,0.21255970001220703,0.022266189554130733,1.2300307273864757,-0.035467167087363194,2.4955286218603145,0.5972817801495562,1.862779674623395,-1.644914377422781,93.27350548376364,37.96381572265244,0.6327489472369192,3,-0.9940276145935076,-0.9940276145935076,-0.27663946151733576,0.4188675880432111,1.5754404067993146,4,0.12711406899323863,1.9130522734281992,11.415689468383787,2.4374994041206253,11.23438835144043,-1.8813610155906793,11.159366607666016,0.12711406899323863
601,2003-03-24,11.440695762634276,11.528220176696776,11.353171348571776,11.440695762634276,681475.0,-0.0016366368303210033,1.0,0.0,69.85559691043522,60.32777046648081,-0.9455597183909337,-1.2983657334702325,-0.2534569781542242,1.1321869010450794,32.919412886985974,0.175048828125,0.10180728588783339,1.1484457492828355,-0.22753128655791421,2.524422785123585,0.46045723136245975,1.8364342672032112,-1.521837953498114,80.64511896072338,28.219096399669084,0.6879885179203753,3,-0.9752726554870588,-0.9752726554870588,-0.3594751358032209,0.43762254714966,1.4754123687744176,0,0.1289617694050713,5.181891303443398,11.459450721740724,1.9130522734281992,11.415689468383787,2.4374994041206253,11.23438835144043,0.1289617694050713
602,2003-03-25,11.346920013427734,11.40943717956543,11.065590858459473,11.40318489074707,611753.0,-0.008196682365491759,8.999972264595756,-100.0,67.44187315765429,64.66597321101682,-0.716406660270323,-1.1378644043874075,-0.229079701064272,1.2084621014827697,31.112958183880114,0.3751049041748029,0.2206902751357518,0.9752727985382084,-0.4533890796232338,2.4039346766996506,0.26094185945748727,1.6896037376189295,-1.3300000273624484,67.41579581545804,16.146791628054913,0.7143309390807214,3,-0.8439865112304688,-0.8814969062805176,-0.2656993865966797,0.5313982963562012,1.15657329559326,1,0.13498616754865567,1.0,11.440695762634276,5.181891303443398,11.459450721740724,1.9130522734281992,11.415689468383787,0.13498616754865567
603,2003-03-26,11.684514045715332,11.740779876708984,11.35942268371582,11.459450721740724,1301060.0,0.029752041248911176,1.259258631502229,-4.000067798908406,75.21815570905329,68.3097393184479,-0.7737195572194224,-1.392750637289101,-0.6200767745951374,0.8425752909742137,29.282822591528827,0.39385986328125,0.34885854123598214,1.2150269985198978,-0.29372823416822413,2.7237822312080198,0.46064938217583773,1.969404614863958,-1.5754156133366681,91.8181717325523,35.590740402961245,0.754377616344061,3,-0.8439855575561523,-1.125314712524414,-0.6720626354217529,0.19380426406860352,0.8189792633056623,2,0.1054039629611283,8.999972264595756,11.346920013427734,1.0,11.440695762634276,5.181891303443398,11.459450721740724,0.1054039629611283
604,2003-03-27,11.928332328796387,11.984598159790039,11.596988677978516,11.809549331665039,1028259.0,0.02086678847978818,2.3513611570350155,0.5277758945066907,79.93197208318176,71.2962433026196,-0.7614481799972825,-1.5392132015335314,-0.9079073304140319,0.5758871796827592,27.292570235712315,0.38760948181152344,0.4856793563038231,1.3469389915466312,-0.2479949120700482,2.9418728951633106,0.5494720397382924,2.14440594335497,-1.688699380871297,93.8775425492062,29.7692095597165,0.7974669518083395,3,-0.8564891815185547,-1.2472238540649414,-1.0034055709838867,-0.05001401901245117,0.5626564025878888,3,0.09643602936832085,1.259258631502229,11.684514045715332,8.999972264595756,11.346920013427734,1.0,11.440695762634276,0.09643602936832085
605,2003-03-28,11.728276252746582,11.853310585021973,11.634499549865724,11.853310585021973,1397929.0,-0.016771504225016054,2.500015254599233,-1.052628198437613,74.7899105802821,72.24802123453586,-0.39188838053530795,-1.2646530942738554,-0.750258574537332,0.7564694046377589,25.295332353340918,0.2938327789306623,0.712908589938964,1.0584207057952888,-0.586642905531999,2.7034843171225766,0.23588890013164487,1.8809525114589327,-1.3141467836349978,72.10882800687803,2.853487008362592,0.8225318056636441,3,-0.25006961822509766,-1.0471677780151367,-0.9846501350402832,0.15004205703735352,0.7877197265625,4,0.09061831166054879,2.3513611570350155,11.928332328796387,1.259258631502229,11.684514045715332,8.999972264595756,11.346920013427734,0.09061831166054879
606,2003-03-31,11.603240966796875,11.740779876708984,11.440695762634276,11.690766334533693,856082.0,-0.0106610113246971,2.200002033936245,0.7000106782194974,71.47649958869096,72.42173971309458,-0.16240286402776505,-1.0631532821694059,-0.6727795126832135,0.8537191918944398,23.171180435768502,0.3000841140747088,0.882431772863665,0.8502372264862057,-0.8076157950743763,2.5080902480467877,0.021310715705913807,1.6791637372664976,-1.0320646286174444,58.50335547486689,-13.875272886763057,0.8289265107802914,3,-0.12503433227539062,-0.9221324920654297,-0.926821231842041,0.27507734298706055,1.24409770965576,0,0.12338364477992725,2.500015254599233,11.728276252746582,2.3513611570350155,11.928332328796387,1.259258631502229,11.684514045715332,0.12338364477992725
607,2003-04-01,11.659506797790527,11.734527587890625,11.440695762634276,11.440695762634276,558360.0,0.004849147850558344,-1.6857130404462766,-2.4999727600596797,86.13862044112459,74.07531329208945,-0.15674658702470978,-1.047571839206551,-0.7751143668014926,0.7671175779505841,21.429126527226757,0.29383182525634943,0.9851351195452427,0.82679328918457,-0.8450804270317871,2.498667005400927,-0.00914356892360857,1.6627301472927485,-0.9469882774500356,47.99998169459258,-32.14879910161221,0.8359368581081784,4,-0.14066410064697266,-0.978398323059082,-0.9846498966217041,0.2188115119934082,1.2566013336181658,1,0.10777482747866252,2.200002033936245,11.603240966796875,2.500015254599233,11.728276252746582,2.3513611570350155,11.928332328796387,0.10777482747866252
608,2003-04-02,12.034611701965332,12.184654235839846,11.703269004821776,11.872065544128418,1479013.0,0.03217159273374137,1.0810753982651136,0.7428608786610819,86.00000305090585,75.79234234982151,-0.45416259119120994,-1.3412684281980383,-1.1850191912282284,0.3696393044735764,20.832046844104358,0.5251474380493182,1.019024467704547,1.1065590381622314,-0.6128609144527353,2.825978990777198,0.2468490618547481,1.9662690144697148,-1.1948852176798859,79.83186706268565,-3.4546076900790013,0.8597099763074838,4,-0.40948915481567383,-1.2534751892089844,-1.3894505500793457,-0.15629339218139648,0.21881103515625,2,0.0389610914475198,-1.6857130404462766,11.659506797790527,2.200002033936245,11.603240966796875,2.500015254599233,11.728276252746582,0.0389610914475198
609,2003-04-03,12.178401947021484,12.184654235839846,11.97209358215332,12.034611701965332,796371.0,0.0119480585345908,1.7199960948702069,0.8846117740932399,83.60655737704914,77.16213209981969,-0.5346036561095993,-1.3743252919878746,-1.3670899380768162,0.20897598818811502,19.966606886665968,0.2125606536865252,1.014566151417423,1.1353171348571784,-0.5960365933682237,2.8666708630825806,0.2696402707444765,2.0009939989698804,-1.1772841325495111,99.15959169180219,16.27409776821311,0.8656768641127012,4,-0.5532793998718262,-1.3972654342651367,-1.5254261493682861,-0.30008363723754883,0.33759403228759766,3,0.026694090358794442,1.0810753982651136,12.034611701965332,-1.6857130404462766,11.659506797790527,2.200002033936245,11.603240966796875,0.026694090358794442
610,2003-04-04,12.472233772277832,12.490988731384276,12.128388404846193,12.147143363952635,676908.0,0.024127289157853005,1.0,2.2608655281048042,82.6302748313863,78.58154075770314,-0.748362398806993,-1.5304704678248733,-1.6901277826702596,-0.10408465687940627,18.980694929393632,0.3626003265380824,1.0087759173517643,1.2919231414794918,-0.4355142085791801,3.0193604915381638,0.42820446645015586,2.155641816508828,-1.3290915872417148,98.21431165736884,16.127583487205428,0.8637186750293361,4,-0.693943977355957,-1.5379300117492676,-1.8974049091339111,-0.65643310546875,-0.10627937316894531,4,0.0015037369767820774,1.7199960948702069,12.178401947021484,1.0810753982651136,12.034611701965332,-1.6857130404462766,11.659506797790527,0.0015037369767820774
611,2003-04-07,13.09740924835205,13.122415542602539,12.578514099121096,12.578514099121096,853750.0,0.05012538150654322,-1.096382840685836,1.596156441231849,84.4444557440901,80.47071660064046,-1.2447141723185755,-2.0053796058379127,-2.3275681403946447,-0.7496406583293549,18.239543178549038,0.650181770324707,1.0148643801676975,1.7564287185668945,-0.058872780910119715,3.5717302180439088,0.8487779688283883,2.6640794683054008,-1.7655685468271916,98.51305226064713,15.72470374669254,0.9076507497385069,4,-0.8564901351928711,-1.8473920822143555,-2.5475873947143555,-1.2816085815429688,-1.0940561294555664,0,-0.04439147147487388,1.0,12.472233772277832,1.7199960948702069,12.178401947021484,1.0810753982651136,12.034611701965332,-0.04439147147487388
612,2003-04-08,13.053646087646484,13.09740924835205,12.847338676452635,13.02863883972168,530368.0,-0.0033413601022715955,3.4443728813559638,0.0481932582369819,82.69660849152325,81.30165579869266,-1.0430833272742852,-1.8143582755955343,-2.2930019514913447,-0.7291151469885762,18.08484741619675,0.25007057189941584,1.0182945574227578,1.5601229667663574,-0.29402537115799454,3.4142713046907094,0.6330487978041806,2.4871971357285343,-1.4353134115491972,95.15416814787886,12.101548752446291,0.9270741689621762,4,-0.7720904350280762,-1.803628921508789,-2.547586441040039,-1.2378454208374023,-1.1753282546997088,1,-0.015804581326062772,-1.096382840685836,13.09740924835205,1.0,12.472233772277832,1.7199960948702069,12.178401947021484,-0.015804581326062772
613,2003-04-09,12.847338676452635,13.053646087646484,12.603521347045898,13.053646087646484,508074.0,-0.015804581326062772,3.3636313208122814,-8.249904660209056,75.50109754436122,80.80933640549037,-0.7313971223598212,-1.4069132534548956,-2.0894089767774453,-0.5500763493459946,17.06121057163689,0.45012474060058594,1.0328799992696016,1.1803295612335187,-0.479326801133082,2.8399859236001195,0.35050138005021836,2.010157742416819,-0.9883527417145075,76.08696733543344,-5.656798359822389,0.8298281811832999,4,-0.5657830238342267,-1.5973215103149396,-2.419425964355467,-1.031538009643553,-1.0440416336059553,2,0.005352817162211476,3.4443728813559638,13.053646087646484,-1.096382840685836,13.09740924835205,1.0,12.472233772277832,0.005352817162211476
614,2003-04-10,12.747310638427734,12.816080093383787,12.566010475158693,12.753562927246096,482274.0,-0.007785895627414052,2.8095217340772223,0.030305691793526556,72.48907453364633,80.55368795586418,-0.562089707053735,-1.1315103929183223,-1.997747644099519,-0.4836656647309425,15.947437361383093,0.28132820129394176,1.068780691091698,0.9321351528167732,-0.5379798321596656,2.402250137793212,0.19707766032855467,1.6671926453049917,-0.6861759664313016,62.26411835984001,-17.276775083017128,0.7350574924882192,4,-0.46575498580932617,-1.497293472290039,-2.416300058364868,-0.9315099716186523,-0.9815235137939471,3,-0.03874447836999362,3.3636313208122814,12.847338676452635,3.4443728813559638,13.053646087646484,-1.096382840685836,13.09740924835205,-0.03874447836999362
615,2003-04-11,12.978625297546387,13.034891128540039,12.753562927246096,12.753562927246096,413756.0,0.01814615377939699,-1.500002118688979,-35.99679682732323,74.99998449744119,80.94518627905866,-0.6675951355362688,-1.2210936542320106,-2.230882768417569,-0.7396080710148532,16.38904715695253,0.2875804901123047,1.0549068451438526,1.0337261199951175,-0.3606310646600015,2.4280833046502366,0.33654752766755713,1.730904712322678,-0.7476856862529768,74.15727255743153,-5.027321875306512,0.6971785923275596,4,-0.6970696449279785,-1.7286081314086914,-2.6491777896881104,-1.1628246307373047,-1.1003074645996112,4,-0.03564547921148209,2.8095217340772223,12.747310638427734,3.3636313208122814,12.847338676452635,3.4443728813559638,13.053646087646484,-0.03564547921148209
616,2003-04-14,12.847338676452635,13.09740924835205,12.716052055358887,13.09740924835205,500986.0,-0.010115603007552099,2.049996567741345,-1.1111167609483419,74.09636136907133,79.60715749327495,-0.38138079375599254,-0.9810682922878033,-2.090484015432109,-0.6289715284621007,17.896546965411055,0.38135719299316406,0.9982513929311718,0.8014738082885717,-0.5439440846177792,2.1468917011949227,0.12876486183539626,1.4741827547417472,-0.47376291614976473,52.941070902995136,-26.58660893650739,0.6727089464531757,4,-0.43449640274047674,-1.5973215103149396,-2.5257058143615705,-1.031538009643553,-1.0940561294555646,0,-0.03746957167293008,-1.500002118688979,12.978625297546387,2.8095217340772223,12.747310638427734,3.3636313208122814,12.847338676452635,-0.03746957167293008
617,2003-04-15,12.941115379333494,13.034891128540039,12.709799766540527,12.709799766540527,551004.0,0.007299309626883188,-1.8108034565783833,-0.925001334767241,71.89540789366106,78.0399802535811,-0.30647181392725464,-0.9850191409193592,-2.1754833838913363,-0.7408665576051732,18.992283309728172,0.3250913619995117,0.9841173945157795,0.8061630725860578,-0.5280090210826565,2.140335166254772,0.13907702575170156,1.473249119420414,-0.4477252538626768,70.5882141805987,-7.079742577340085,0.6670860468343571,4,-0.39386081695556463,-1.691098213195799,-2.61948251724243,-1.1253147125244123,-1.2503490447998011,1,-0.07246378947633703,2.049996567741345,12.847338676452635,-1.500002118688979,12.978625297546387,2.8095217340772223,12.747310638427734,-0.07246378947633703
618,2003-04-16,13.159926414489744,13.253702163696287,12.934863090515135,13.091156959533693,1033090.0,0.016908205262251563,1.4878112303365278,0.2972970744417561,71.64833219567076,76.71128856676128,-0.3898690644930376,-1.1090381781689427,-2.3872274494397256,-0.9828964721427891,20.361551462118445,0.31883907318115234,1.0065235224025244,0.9286972045898416,-0.4097420849577347,2.267136494137418,0.25947755981605347,1.5979168493636298,-0.5658922222778511,86.363693095381,10.302227968698162,0.6692196447737883,4,-0.4688811302185041,-1.844265937805174,-2.939884185791014,-1.3441257476806623,-1.59419536590576,2,-0.09738721488076507,-1.8108034565783833,12.941115379333494,2.049996567741345,12.847338676452635,-1.500002118688979,12.978625297546387,-0.09738721488076507
619,2003-04-17,12.916108131408693,13.059898376464846,12.828582763671875,12.941115379333494,469823.0,-0.018527328755622463,-1.3124856990313656,-0.36363888503671654,70.5627528385941,75.37045278978437,-0.03397535979129529,-0.7874202493052085,-2.128952532807171,-0.75895946283954,21.42024220522654,0.3313436508178693,0.9841928091881904,0.609857988357545,-0.7040862534289971,1.9238022301440871,-0.04711413253572694,1.266830109250817,-0.20630836486816584,37.931137267829385,-37.034531618645744,0.6569721208932711,4,-0.006251811981202948,-1.562937259674074,-2.7273249626159686,-1.131566524505617,-1.3191194534301776,3,-0.08615684207969265,1.4878112303365278,13.159926414489744,-1.8108034565783833,12.941115379333494,2.049996567741345,12.847338676452635,-0.08615684207969265
620,2003-04-18,12.916108131408693,12.916108131408693,12.916108131408693,12.916108131408693,0.0,0.0,1.0,-0.0,73.75564408388882,74.182807049762,0.03979449346496544,-0.7090490529429427,-2.099082066535752,-0.7700585263207635,22.536145911612632,0.0,0.9407181196239414,0.5370251178741476,-0.7402581792730913,1.8143084150213866,-0.10161653069947185,1.1756667664477671,-0.10840593338012816,37.931137267829385,-37.50102461386216,0.6386416485736192,4,-0.006251811981202948,-1.3191184997558612,-2.747643232345583,-1.131566524505617,-1.3628807067871112,4,-0.08906096132608377,-1.3124856990313656,12.916108131408693,1.4878112303365278,13.159926414489744,-1.8108034565783833,12.941115379333494,-0.08906096132608377
621,2003-04-21,12.916108131408693,12.916108131408693,12.916108131408693,12.916108131408693,0.0,0.0,1.0,0.0,73.21014872623049,73.12875596472948,0.012708857660161499,-0.6248856374566554,-2.058518557121946,-0.7783754230162767,23.609946657418888,0.0,0.9184461572003144,0.4632544994354273,-0.7548875899555494,1.681396588826404,-0.14581654526006105,1.0723255441309156,-0.08752536773681818,37.931137267829385,-39.27854071671544,0.6090710446954885,4,-0.006251811981202948,-1.209712982177738,-2.819538354873659,-1.131566524505617,-1.3566293716430682,0,-0.08034852975086781,1.0,12.916108131408693,-1.3124856990313656,12.916108131408693,1.4878112303365278,13.159926414489744,-0.08034852975086781
622,2003-04-22,12.878597259521484,13.04739475250244,12.759814262390135,12.916108131408693,407732.0,-0.00290419308243417,-1.0909100364374866,-100.0,67.81000365866764,72.2741899774302,0.02545459987541676,-0.4919650935344304,-1.9844776922627538,-0.756870877620198,25.221896079603052,0.2875804901123047,0.8853279750926379,0.349159765243531,-0.7643222007391532,1.4626417312262152,-0.20758121774781202,0.905900748234874,0.3751049041748029,24.05059869197281,-50.64514502075137,0.5567409829913422,4,0.03125905990600586,-0.765838623046875,-2.7351393699645996,-1.0940556526184082,-1.394139289855957,1,-0.0873786709722939,1.0,12.916108131408693,1.0,12.916108131408693,-1.3124856990313656,12.916108131408693,-0.0873786709722939
623,2003-04-23,12.916108131408693,13.128666877746582,12.841087341308596,13.066149711608887,512352.0,0.002912651986183956,1.0909103516180125,3.999949152111222,66.29832508030742,71.5863289270592,-0.0014253532522889856,-0.4558487635861912,-1.9737892525699845,-0.8153235711709179,26.35739198850523,0.2875795364379865,0.7863715489942322,0.3250909328460718,-0.7261266337773034,1.376308499469447,-0.20051785046561577,0.8506997161577594,0.327716274261471,42.372986529462715,-28.020856294034495,0.5256087833116879,4,0.06564283370971502,-0.8033494949340838,-2.4506850242614764,-1.131566524505617,-1.5379304885864276,2,-0.09486927365490849,-1.0909100364374866,12.878597259521484,1.0,12.916108131408693,1.0,12.916108131408693,-0.09486927365490849
624,2003-04-24,13.078653335571287,13.091156959533693,12.909855842590332,12.909855842590332,395732.0,0.012584689018461104,-1.14814940366223,-1.1250047670501508,64.22285894502335,70.3888705323461,-0.12519210572329165,-0.5563188871164719,-2.0717492161491737,-0.9886946971676362,27.13953570831781,0.18130111694336115,0.6973392778459235,0.43012008666991974,-0.5939587665195312,1.4541989398593707,-0.08191933992480571,0.9421595132646452,0.15549086723327576,86.44077875740062,18.75778528492917,0.5120394265947256,4,-0.09690237045287908,-0.9252586364746076,-2.6132302284240705,-1.4379019737243635,-1.8755245208740217,3,-0.11567875133385952,1.0909103516180125,12.916108131408693,-1.0909100364374866,12.878597259521484,1.0,12.916108131408693,-0.11567875133385952
625,2003-04-25,12.791072845458984,13.034891128540039,12.734807014465332,12.978625297546387,233893.0,-0.021988539854492672,1.0,-1.1111092278400316,41.46340167034209,66.76298612137617,0.14861469345676248,-0.19503333109158305,-1.7365077648374427,-0.7029414588366265,27.752723548836133,0.34384632110595525,0.6376606067051327,0.08939976692199636,-0.8394898793594923,1.018289413203485,-0.37504505621874706,0.5538445900627398,0.4335847585372896,14.285748876491555,-47.45276092243334,0.46444482314074426,4,0.19067811965942383,-0.6314263343811035,-2.3256497383117676,-1.2597270011901855,-1.06904888153076,4,-0.09335293308914161,-1.14814940366223,13.078653335571287,1.0909103516180125,12.916108131408693,-1.0909100364374866,12.878597259521484,-0.09335293308914161
626,2003-04-28,13.034891128540039,13.172430038452148,12.666037559509276,12.753562927246096,768524.0,0.01906159757096626,-1.2191755059053542,-1.4999974575797081,49.52978790962441,64.27791723426101,-0.07353440417768198,-0.3437193114710375,-1.9344924415036289,-0.9408989338855029,28.970737164736228,0.5063924789428729,0.5991442163319061,0.26163554191589355,-0.5197897330336616,1.0430608168654487,-0.12907709555888403,0.6523481793906711,0.17017245187499697,72.8394643223709,14.694634527199263,0.3907126374747778,4,-0.07502126693725764,-0.8752446174621582,-2.5694680213928223,-1.5160489082336426,-1.0940561294555664,0,-0.11366905095772817,1.0,12.791072845458984,-1.14814940366223,13.078653335571287,1.0909103516180125,12.916108131408693,-0.11366905095772817
627,2003-04-29,12.916108131408693,13.253702163696287,12.878597259521484,13.166177749633787,689097.0,-0.009112695760938871,-1.3076891484761524,-0.888889265544377,51.80328377199662,62.07291185385277,0.04618513122083989,-0.13277543550954363,-1.7757527973461809,-0.824971974770607,30.313019687298915,0.3751049041748029,0.5232947164682447,0.08002247810363983,-0.500628531477826,0.6606734876851057,-0.2103030266870931,0.37034798289437276,-0.2500705718994176,42.55328126242532,-12.771671186463593,0.29032550479073327,4,0.043761730194088244,-0.7564616203308123,-2.4506850242614764,-1.3972659111022967,-1.1003074645996112,1,-0.10503391252540617,-1.2191755059053542,13.034891128540039,1.0,12.791072845458984,-1.14814940366223,13.078653335571287,-0.10503391252540617
628,2003-04-30,12.503493309020994,12.884848594665527,12.253422737121582,12.884848594665527,879923.0,-0.03194575472655914,2.31148344503351,1.5249964723874025,44.507061983629065,59.17783509218998,0.3977168011923151,0.33388644565505565,-1.3303768247110792,-0.42153460331170756,30.26355344949331,0.6626853942871112,0.446270972832826,-0.3560364246368426,-0.8281545522805089,0.11608170300682374,-0.5920954884586749,-0.11997736081501031,0.750208854675293,25.000071505593034,-28.230692843303636,0.23605906382183292,4,0.25006914138794123,-0.19693088531493963,-2.019315004348753,-0.9846510887145978,-0.45637798309325994,2,-0.081500050759435,-1.3076891484761524,12.916108131408693,-1.2191755059053542,13.034891128540039,1.0,12.791072845458984,-0.081500050759435
629,2003-05-01,12.503493309020994,12.503493309020994,12.503493309020994,12.503493309020994,0.0,0.0,1.0,-0.0,38.05033799795449,55.2105788604195,0.37216987972797533,0.3789175323679448,-1.2929093328320338,-0.42880876852863814,30.21141399473034,0.0,0.37357024880913414,-0.37229099273681854,-0.7606197750020414,0.01603778952840429,-0.56645538386943,-0.17812660160420712,0.750208854675293,25.000071505593034,-24.526796916677846,0.1941643911326117,5,0.25006914138794123,-0.1562943458557129,-1.8036293983459455,-1.0815529823303205,-0.6251754760742188,3,-0.09000010144259751,2.31148344503351,12.503493309020994,-1.3076891484761524,12.916108131408693,-1.2191755059053542,13.034891128540039,-0.09000010144259751
630,2003-05-02,12.490988731384276,12.753562927246096,11.915827751159668,12.753562927246096,858030.0,-0.0010000867219800424,5.380940620130753,-100.0,40.46822674222834,51.57258752886371,0.35540412760545514,0.41413198949642016,-1.2326359810904641,-0.42192812382429246,29.876691326892114,0.8377351760864276,0.28043932869122656,-0.3857333183288585,-0.770028549849469,-0.0014380868082479736,-0.5778809340891637,-0.19358570256855323,0.7427078437805168,42.990655537996155,-5.852175275409252,0.19214761576030495,5,0.09377622604370295,-0.14378976821899414,-1.614512920379637,-1.097181320190428,-0.6689367294311506,4,-0.10310312052809667,1.0,12.503493309020994,2.31148344503351,12.503493309020994,-1.3076891484761524,12.916108131408693,-0.10310312052809667
631,2003-05-05,12.515995979309082,12.734807014465332,12.253422737121582,12.734807014465332,418230.0,0.0020020230954156393,3.4,0.833330306651304,38.19443782356254,48.281969102740916,0.2991289337770393,0.3618875234718111,-1.2083974805580358,-0.45826069260071733,28.669940912643565,0.48138427734375,0.20344508828318908,-0.33165540695190465,-0.7332343452128285,0.06992353130901918,-0.5324448760823657,-0.13086593782144362,0.664985842895506,44.859833069943456,-1.1814457629338975,0.20078946913046186,5,0.06876897811889648,-0.1687970161438006,-1.4363384246826172,-1.2878599166870117,-0.7126989364624023,0,-0.0634365828091843,5.380940620130753,12.490988731384276,1.0,12.503493309020994,2.31148344503351,12.503493309020994,-0.0634365828091843
632,2003-05-06,12.847338676452635,12.847338676452635,12.597269058227539,12.722304344177244,517327.0,0.026473538157995247,3.000015254599233,-0.571426080892608,41.83006275287092,45.563273288581314,-0.04147570409891621,0.015068904008886719,-1.4719238918251651,-0.7951240318577657,27.29309073208674,0.3313426971435529,0.12262964445779545,0.010002660751341708,-0.37972057458179975,0.39972589608448317,-0.18485895691522813,0.20486427841791155,0.283036982910156,96.12909067289164,52.908553238262726,0.19486161766657065,5,-0.2625737190246564,-0.5001397132873535,-1.76768112182617,-1.7536153793334943,-0.8940000534057599,1,-0.070559646647259,3.4,12.515995979309082,5.380940620130753,12.490988731384276,1.0,12.503493309020994,-0.070559646647259
633,2003-05-07,12.916108131408693,13.09740924835205,12.7035493850708,12.816080093383787,660274.0,0.005352817162211476,-1.423086062291533,0.8000045763798069,50.0,43.98295562802316,-0.12320106748041226,-0.050893701495507315,-1.4696720171888593,-0.8634802232059986,26.28079434828753,0.39385986328125,0.043238266581770546,0.07533364295959721,-0.3159714558940738,0.46663874181326825,-0.1203189064672383,0.27098619238643273,-1.0002803802490252,84.65606330378763,39.082432227462775,0.19565254942683516,5,-0.33134317398071467,-0.43762254714966176,-1.8161325454711932,-1.825510501861574,-0.9752731323242205,2,-0.08518877771888134,3.000015254599233,12.847338676452635,3.4,12.515995979309082,5.380940620130753,12.490988731384276,-0.08518877771888134
634,2003-05-08,12.253422737121582,12.991128921508787,12.253422737121582,12.816080093383787,1723638.0,-0.05130689427069979,-1.622221770236388,-5.624996424723533,36.19792411515885,43.39790256633614,0.4583113962921903,0.6038535888310115,-0.7409921769961869,-0.2052290891334252,25.651625181100417,0.7377061843872053,-0.027939691554461632,-0.562657356262207,-1.033126060388561,-0.09218865213585303,-0.797891708325384,-0.32742300419903003,-0.3139633560180659,28.57145163190953,-17.226626643575113,0.23523435206317686,5,0.3313422203063965,0.3313422203063965,-1.050293207168579,-1.2222166061401367,-0.5939159393310547,3,-0.01683671702346823,-1.423086062291533,12.916108131408693,3.000015254599233,12.847338676452635,3.4,12.515995979309082,-0.01683671702346823
635,2003-05-09,12.515995979309082,12.622276306152346,12.003353118896484,12.290932655334473,768143.0,0.021428563089726627,1.828561590997235,-0.4000006779787432,42.488261902101804,42.615510787722506,0.17055024429177124,0.32131840360696984,-0.9418255630083046,-0.48752494246116207,24.83570117201311,0.6189231872558612,-0.09351115763112183,-0.27695264816284215,-0.7591181679500032,0.2052128716243189,-0.5180354080564218,-0.03586988826926252,-0.5533776008605944,46.8570895597197,0.06125667083536257,0.2410827598935802,5,0.06876897811889648,0.06876897811889648,-1.312866449356079,-1.5004191398620605,-0.8877477645874023,4,-0.05094905330878097,-1.622221770236388,12.253422737121582,-1.423086062291533,12.916108131408693,3.000015254599233,12.847338676452635,-0.05094905330878097
636,2003-05-12,12.365954399108887,12.628527641296387,12.265926361083984,12.628527641296387,615133.0,-0.01198798565038195,1.76190579962808,-1.16666384176003,40.7657768312036,41.3891211276344,0.24107606433009998,0.45687076370964164,-0.7299100599226378,-0.36406837905468414,23.88139150992657,0.36260128021240234,-0.1721448099509182,-0.4029250144958496,-0.9204243249950146,0.11457429600331537,-0.6616746697454321,-0.14417535924626712,-0.3806402032623275,33.142840705334116,-15.847269490424594,0.25874965524958204,5,0.14066410064697266,0.2188105583190918,-1.009657621383667,-1.3503775596618652,-0.5001392364501935,0,-0.043983859199331676,1.828561590997235,12.515995979309082,-1.622221770236388,12.253422737121582,-1.423086062291533,12.916108131408693,-0.043983859199331676
637,2003-05-13,12.003353118896484,12.40971565246582,11.997100830078125,12.322192192077635,763111.0,-0.029322547092566653,-1.49055517659215,1.2142862331473665,35.28226246695749,40.36414340355978,0.5147148649316229,0.7859090294463229,-0.3124034560652884,-0.030829815179201248,23.06318495839516,0.4126148223876953,-0.18626893457754257,-0.7186381816864014,-1.3315641538436083,-0.10571220952919447,-1.0251011677650048,-0.4121751956077979,1.0940561294555664,0.5682305719488592,-47.224066865155784,0.3064629860786033,5,0.503265380859375,0.5814118385314941,-0.2578849792480469,-0.7533359527587891,-0.1250352859497088,1,-0.016666682556798484,1.76190579962808,12.365954399108887,1.828561590997235,12.515995979309082,-1.622221770236388,12.253422737121582,-0.016666682556798484
638,2003-05-14,11.878317832946776,12.097128868103027,11.665759086608887,12.003353118896484,898766.0,-0.01041669646066401,1.7600001220364219,0.39215797707036104,30.40817044465058,39.515013675414906,0.6054081393234085,0.8537801855391276,-0.1347991620530795,0.06381758424994999,22.06860580813239,0.4313697814941406,-0.24454330842164396,-0.7795930385589624,-1.463597255701158,-0.09558882141676683,-1.1215951471300603,-0.43759092998786464,1.1970852470397961,16.037693083149314,-25.756031611253086,0.34200210857109736,5,0.5032663345336932,0.5814127922058123,-0.11253142356872381,-0.6283006668090803,0.09377574920654475,2,0.006315775613615404,-1.49055517659215,12.003353118896484,1.76190579962808,12.365954399108887,1.828561590997235,12.515995979309082,0.006315775613615404
639,2003-05-15,11.80329704284668,11.940834999084473,11.596988677978516,11.940834999084473,1204960.0,-0.006315775613615182,4.000020801697419,1.0999931354826744,32.67544872039339,38.64914945076657,0.6377245143963037,0.8866145600009112,0.0010644716632377538,0.10770574176911651,21.38510950294894,0.34384632110595703,-0.30825206180933584,-0.7989732742309563,-1.5700456577875208,-0.02790089067439183,-1.1845094660092386,-0.4134370824526741,1.2157202774047846,20.000055470962337,-24.229231557122915,0.3855361917782818,5,0.5439019203186035,0.6220483779907227,-0.03751063346862793,-0.5532798767089844,0.6251745223999023,3,0.011652503172505213,1.7600001220364219,11.878317832946776,-1.49055517659215,12.003353118896484,1.76190579962808,12.365954399108887,0.011652503172505213
640,2003-05-16,11.765787124633787,12.115883827209473,11.740779876708984,12.115883827209473,614761.0,-0.0031779186846462304,1.1428590885936645,2.5454551758090256,26.004742966691097,37.294738911114194,0.6275388650646914,0.8785714542652432,0.1050728412229116,0.12093570032187806,20.488543063478943,0.3751039505004883,-0.32758924562770453,-0.7789671421051043,-1.619915602238411,0.06198131802820228,-1.1994413721717585,-0.35849291203845013,1.1679084770812995,16.36374898649912,-23.24494334705724,0.4204742300666536,5,0.5814118385314959,0.6595582962036151,-7.152557355283307e-07,-0.515769958496092,0.2313137054443377,4,-0.00903299759866838,4.000020801697419,11.80329704284668,1.7600001220364219,11.878317832946776,-1.49055517659215,12.003353118896484,-0.00903299759866838
641,2003-05-19,11.878317832946776,12.32844352722168,11.75328254699707,11.834555625915527,512619.0,0.009564231200255513,-4.575740766421671,-0.12500034050388556,30.331746187814332,36.01714818166346,0.4638162321661028,0.7212864135831616,0.056680665514493356,-0.018461779913765852,19.34079805372332,0.5751609802246094,-0.3324330505404287,-0.6145469188690207,-1.486514612277574,0.2574207745395327,-1.0505307655732974,-0.17856307216474399,0.9751753533441168,34.61545682616622,-4.429885783484529,0.43598384670427653,5,0.46888113021850764,0.5470275878906268,-0.11253142356872381,-0.6283006668090803,-0.6251745223998988,0,-0.021052612141045812,1.1428590885936645,11.765787124633787,4.000020801697419,11.80329704284668,1.7600001220364219,11.878317832946776,-0.021052612141045812
642,2003-05-20,11.75328254699707,11.997100830078125,11.709521293640135,11.878317832946776,937992.0,-0.010526346214014937,-1.7058950211545683,-2.857152196652795,34.042533337823215,34.24409633031048,0.4663844735720737,0.7986400134098126,0.24189464383329984,0.07072110567999523,18.68033803294488,0.28757953643799006,-0.3493410360014426,-0.6833164691925049,-1.594814020908661,0.2281810825236512,-1.139065245050583,-0.22756769333442683,1.0248203687950799,21.36753473987791,-18.65079734719872,0.45574877585807805,5,0.540776252746582,0.672062873840332,0.07814717292785645,-0.503265380859375,-0.06251621246337713,1,0.009574569079884299,-4.575740766421671,11.878317832946776,1.1428590885936645,11.765787124633787,4.000020801697419,11.80329704284668,0.009574569079884299
643,2003-05-21,11.690766334533693,11.878317832946776,11.665759086608887,11.840807914733887,359134.0,-0.005319042762172876,-1.1249916576887329,1.1999938982068383,33.1606199187796,33.906618086268345,0.3763882634694671,0.8059724709982792,0.3852582167590537,0.09665740841225734,17.86186038890038,0.21255874633788885,-0.3687938930972763,-0.6845655918121327,-1.6246323597338268,0.25550117610956136,-1.1545989757729807,-0.2145322078512848,1.016469726989639,12.820703376593817,-27.89535666560016,0.4700333839608473,5,0.421991825103758,0.7345790863037092,0.20786952972411932,-0.44074916839599787,0.28132724761962713,2,0.016042703535958047,-1.7058950211545683,11.75328254699707,-4.575740766421671,11.878317832946776,1.1428590885936645,11.765787124633787,0.016042703535958047
644,2003-05-22,11.565731048583984,11.878317832946776,11.471954345703125,11.62824821472168,721356.0,-0.010695217265643486,-2.249990465948166,0.416665607322194,31.683175419962282,32.70605292158618,0.4398732730281516,0.8557253810518031,0.5782544948759227,0.18800725808704222,17.12563793318049,0.40636348724365057,-0.42912183978722673,-0.7339547634124752,-1.679196825753717,0.21128729892876663,-1.206575794583097,-0.2613337322418534,1.0748901699266593,10.948965253080413,-28.26161123518536,0.47262103117062115,5,0.4845099449157715,0.7970972061157227,0.4376218318939209,-0.25007057189941406,0.5001392364501953,3,0.035135049558245424,-1.1249916576887329,11.690766334533693,-1.7058950211545683,11.75328254699707,-4.575740766421671,11.878317832946776,0.035135049558245424
645,2003-05-23,11.596988677978516,11.815800666809082,11.315661430358887,11.62824821472168,770743.0,0.0027026073201277256,1.4615305183711018,0.5000152545992617,31.851822277431552,31.715613526722613,0.2956343524876921,0.7698961570827709,0.5973741064844553,0.12160627346726827,17.051807526034263,0.5001392364501953,-0.5227400141471747,-0.6429929256439202,-1.6081841898682967,0.3221983385804563,-1.1255885577561084,-0.16039729353173193,0.9501391907075263,27.77766791998712,-10.275553042769165,0.48259563211218826,5,0.2656998634338379,0.6876931190490723,0.5345249176025391,-0.2813282012939453,0.5001401901245117,4,0.07169817185792082,-2.249990465948166,11.565731048583984,-1.1249916576887329,11.690766334533693,-1.7058950211545683,11.75328254699707,0.07169817185792082
646,2003-05-26,11.553227424621582,11.790794372558596,11.484457969665527,11.790794372558596,146784.0,-0.0037735014297316516,1.5789480022640636,7.599823052047162,21.16987536309243,30.147570515182053,0.23689895229621527,0.7346282062047109,0.6777332050127605,0.13140971431772286,16.684368474834965,0.3063364028930682,-0.5337930551150531,-0.6126709938049313,-1.5479509824530293,0.32260899484316674,-1.0803109881289803,-0.14503099948088227,0.8707538002317445,34.86238018532177,3.983712267826945,0.46763999432404924,5,0.26882505416870117,0.7314543724060059,0.7001955509185791,-0.23756694793701172,0.5626564025878906,0,0.038419862185919085,1.4615305183711018,11.596988677978516,-2.249990465948166,11.565731048583984,-1.1249916576887329,11.690766334533693,0.038419862185919085
647,2003-05-27,11.559478759765625,11.634499549865724,11.32191276550293,11.553227424621582,420690.0,0.0005410899408697656,3.0000122036793413,-0.02631399358508573,18.911104399300456,28.87011873236537,0.17999050442831965,0.6551187213290408,0.6982251554044723,0.0914911131267715,16.23120811523879,0.31258678436279475,-0.5858782674831922,-0.5385881900787357,-1.4409784835005421,0.3638021033430707,-0.9897833367896389,-0.08739304336783249,0.7536704856382581,43.333254235679505,18.461575662367494,0.45119514671090283,5,0.2625737190246582,0.7252030372619629,0.7486469745635986,-0.2438182830810547,0.6314258575439453,1,-0.026500801254550677,1.5789480022640636,11.553227424621582,1.4615305183711018,11.596988677978516,-2.249990465948166,11.565731048583984,-0.026500801254550677
648,2003-05-28,11.484457969665527,11.772038459777832,11.484457969665527,11.747031211853027,582549.0,-0.006489980358043268,-1.1904782659228266,-42.00274599542334,25.882282562528786,28.11532249260264,0.21597944695819216,0.6850019740250346,0.7972503264629154,0.13845524844915325,17.49153489956818,0.2875804901123047,-0.628331372726727,-0.5626572132110592,-1.4835478512797522,0.35823342485763376,-1.0231025322454066,-0.10221189417671184,0.7289424942338556,29.99993220201098,5.365074721733205,0.46044531903434677,5,0.33759450912475586,0.8002238273620605,1.0268495082855225,-0.16879749298095703,0.3938598632812482,2,0.017964136001289654,3.0000122036793413,11.559478759765625,1.5789480022640636,11.553227424621582,1.4615305183711018,11.596988677978516,0.017964136001289654
649,2003-05-29,11.378177642822266,11.553227424621582,11.128108024597168,11.553227424621582,764599.0,-0.00925427452684191,3.8571257348013925,0.6666702986982799,10.434655727593196,26.38531279936954,0.28565452855404416,0.7406261380806622,0.9209501948131802,0.2152769432260513,19.038196984793696,0.42511940002441406,-0.6259147413990291,-0.6126717567443851,-1.5534516813012171,0.3281081678124469,-1.0830617190228011,-0.1422817944659691,0.745448917723067,36.363573328451885,13.939059621534145,0.470389962278416,5,0.3500981330871582,0.8127274513244629,1.1690771579742432,-0.06251716613769531,0.31258869171142756,3,0.05219780864519352,-1.1904782659228266,11.484457969665527,3.0000122036793413,11.559478759765625,1.5789480022640636,11.553227424621582,0.05219780864519352
650,2003-05-30,11.203128814697266,11.471954345703125,11.203128814697266,11.40943717956543,1045109.0,-0.015384610226702344,-1.6060555632598346,1.1785696774228698,10.256283218609013,24.15470580279117,0.4162723511270432,0.8582475322234622,1.1103328631460307,0.3602489267058253,20.045558990500375,0.2688255310058594,-0.6026539892977532,-0.7233275890350335,-1.6957367325088057,0.2490815544387388,-1.2095321607719196,-0.23712301729814733,0.8010355215342866,11.320708557053951,-9.345328678477589,0.48620457173688625,5,0.35947561264038086,0.9877762794494629,1.3644440174102783,0.11253166198730469,0.5188951492309588,4,0.07700897531456508,3.8571257348013925,11.378177642822266,-1.1904782659228266,11.484457969665527,3.0000122036793413,11.559478759765625,0.07700897531456508
651,2003-06-02,11.722023963928224,11.778289794921875,11.303156852722168,11.371927261352539,640272.0,0.04631698499710413,1.0540588454775397,-1.6969583506679695,41.31270492792962,24.962502646136326,-0.1420641471480124,0.29177984772614174,0.6127013147184197,-0.1867098209267315,20.765140588601806,0.5751609802246094,-0.5751162199743476,-0.1647338390350317,-1.0999196026464269,0.7704519245763635,-0.6323267208407302,0.3028590427706668,0.17701361490720124,91.34613833212352,65.32315885485427,0.46759288180569786,6,-0.21881103515625178,0.4688811302185041,0.8486747741699201,-0.4063634872436541,-0.03125762939453125,0,0.03200001171547684,-1.6060555632598346,11.203128814697266,3.8571257348013925,11.378177642822266,-1.1904782659228266,11.484457969665527,0.03200001171547684
652,2003-06-03,11.940834999084473,12.103381156921387,11.62824821472168,11.815800666809082,1084944.0,0.018666659941114938,1.1111078153867016,0.35714227342189886,51.82481304810648,27.0363018827282,-0.3704274750205663,0.001658766078181273,0.4211580283011518,-0.43289644940470495,21.506970628850443,0.47513294219970703,-0.5210227470426663,0.09940237998962331,-0.7205257608880071,0.9193305208672538,-0.3105616904491928,0.5093664504284394,-0.8127269744873047,83.33326814309518,53.73196436784901,0.4099640704388153,6,-0.3250904083251953,0.25007009506225586,0.6189231872558594,-0.6251745223999023,-0.17504787445068537,1,0.01465968067881529,1.0540588454775397,11.722023963928224,-1.6060555632598346,11.203128814697266,3.8571257348013925,11.378177642822266,0.01465968067881529
653,2003-06-04,11.815800666809082,12.097128868103027,11.740779876708984,11.990848541259766,532424.0,-0.01047115484679062,-1.192313446628002,-1.3999984745400738,50.354614532839776,29.110906228603476,-0.25232667931263997,0.0421977642499467,0.5616860715836332,-0.32955458796424253,22.921301974049356,0.35634899139404297,-0.4917896607404124,0.029383420944213867,-0.6160109434144001,0.6747777853028278,-0.293313761235094,0.35208060312352174,-0.6681871795654288,70.51282552745421,38.05718511850655,0.3226971821793071,6,-0.2000560760498047,0.29695796966552734,0.74395751953125,-0.5001401901245117,-0.06251811981201172,2,0.03174596128336571,1.1111078153867016,11.940834999084473,1.0540588454775397,11.722023963928224,-1.6060555632598346,11.203128814697266,0.03174596128336571
654,2003-06-05,12.047115325927734,12.115883827209473,11.872065544128418,11.872065544128418,624518.0,0.01957672320661441,-1.7857022222464356,-1.0000108961542025,57.188502450963725,31.926092914551496,-0.4561444279465281,-0.21646360955141475,0.3410122722057274,-0.5776436091460759,23.425077155397826,0.3000831604003906,-0.4649537122566567,0.2710134506225579,-0.3490505832577657,0.8910774845028815,-0.03901856631760481,0.5810454675627206,-0.8803864852905257,92.46583142912966,55.57980095835909,0.310032016940162,6,-0.42511940002441406,0.065643310546875,0.48294711112976074,-0.7314548492431641,-0.012503623962402344,3,-0.01401144493218831,-1.192313446628002,11.815800666809082,1.1111078153867016,11.940834999084473,1.0540588454775397,11.722023963928224,-0.01401144493218831
655,2003-06-06,11.878317832946776,12.172149658203125,11.822052001953125,12.172149658203125,845610.0,-0.01401144493218831,1.3829798283052854,-1.6785615053962717,50.0,35.129440096430116,-0.2718294616709631,-0.10317888226459004,0.5251579667832562,-0.4243765725989963,23.43177781776083,0.35009765625,-0.43241923719870456,0.13409986495971538,-0.382763208625585,0.6509629385450157,-0.12433167183293392,0.3925314017523647,-0.6736227928466771,66.18708194094613,27.815307406740992,0.25843153679264985,6,-0.22818899154662908,0.2344408035278338,0.6720628738403338,-0.5626573562622053,0.1062803268432635,4,-0.01578939889054598,-1.7857022222464356,12.047115325927734,-1.192313446628002,11.815800666809082,1.1111078153867016,11.940834999084473,-0.01578939889054598
656,2003-06-09,11.822052001953125,11.940834999084473,11.640751838684082,11.640751838684082,288693.0,-0.004736851781957374,-2.310346278674641,-0.6170201716947107,51.768497735852016,38.780261578269176,-0.19380093450560665,-0.09460032976530286,0.6004655098530449,-0.38552357992629105,23.606180230687514,0.3000831604003906,-0.3828312967399441,0.10502915382385325,-0.3238398069381123,0.5338981145858188,-0.10940532655713042,0.3194636342048369,-0.5593096847668448,35.632151661692866,-4.6885214832859035,0.214434480380983,6,-0.17192316055297852,0.2907066345214844,0.6439299583435059,-0.5063915252685547,0.21255970001220703,0,-0.00846114008028176,1.3829798283052854,11.878317832946776,-1.7857022222464356,12.047115325927734,-1.192313446628002,11.815800666809082,-0.00846114008028176
657,2003-06-10,11.80329704284668,11.834555625915527,11.728276252746582,11.815800666809082,476220.0,-0.0015864385559585248,3.250023835402246,-0.0689664241716507,52.960510304594024,41.78895354960975,-0.15290254927542613,-0.0965517970496812,0.6366229522055846,-0.38356889199537036,23.305406737793774,0.10627937316894531,-0.33372383025667673,0.09627699851989746,-0.3133744251094299,0.5059284221492248,-0.10854871329476623,0.30110271033456115,-0.4859902851993887,30.588233182762004,-12.665268357907443,0.20482571181466333,6,-0.1531682014465332,0.3094615936279297,0.6626849174499512,-0.4876365661621094,0.3876075744628906,1,-0.00953383685121989,-2.310346278674641,11.822052001953125,1.3829798283052854,11.878317832946776,-1.7857022222464356,12.047115325927734,-0.00953383685121989
658,2003-06-11,11.953338623046875,11.953338623046875,11.784542083740234,11.784542083740234,1193960.0,0.012711836333147986,1.0,-13.49980932041797,60.06493088402086,47.30342856699062,-0.2564023683894394,-0.25369174144533346,0.4939935507238147,-0.5458157357858173,22.323664767939363,0.16879653930664062,-0.25087831674855465,0.2425675392150879,-0.17498582984820565,0.6601209082783814,0.033790854683442006,0.4513442237467338,-0.5847412913662335,58.82349774143009,11.009310248725491,0.2087766845316464,6,-0.2656993865966797,0.15942001342773438,0.5126433372497559,-0.6376781463623047,0.30008411407470703,2,-0.015690302460893646,3.250023835402246,11.80329704284668,-2.310346278674641,11.822052001953125,1.3829798283052854,11.878317832946776,-0.015690302460893646
659,2003-06-12,11.940834999084473,12.128388404846193,11.853310585021973,12.128388404846193,552232.0,-0.0010460361206779956,1.9333279095309401,-1.111121155280356,59.016407381195904,52.72122014061138,-0.17398922981899467,-0.24280451431390127,0.5092813846952282,-0.5479100826258403,21.001406602979777,0.2750778198242205,-0.16005980010317522,0.2231870174407966,-0.2051731098539733,0.6515471447355665,0.009006953793411654,0.43736708108818156,-0.5240245278124824,56.47052911733616,5.868969068812241,0.21418006364738507,6,-0.20318174362182617,0.11878347396850586,0.5907902717590332,-0.6251745223999023,0.4188671112060547,3,-0.015706812136821457,1.0,11.953338623046875,3.250023835402246,11.80329704284668,-2.310346278674641,11.822052001953125,-0.015706812136821457
660,2003-06-13,11.659506797790527,11.997100830078125,11.58448600769043,11.953338623046875,294813.0,-0.023560178271914478,1.1639337702966632,1.5666568360248805,52.4781277573791,53.96182267721687,0.19990647046080845,0.031782697193312615,0.780709614899779,-0.279769638264165,20.35332925911249,0.4126148223876953,-0.10235110187165297,-0.05282716751098704,-0.48130971358904695,0.3756553785670729,-0.2670684405500161,0.16141410552804203,-0.19737597530266981,13.79306112501157,-37.19663616026677,0.21424127303902957,6,0.21881103515625,0.21881103515625,0.9252581596374512,-0.34384632110595703,0.6751890182495117,4,0.03217159273374137,1.9333279095309401,11.940834999084473,1.0,11.953338623046875,3.250023835402246,11.80329704284668,0.03217159273374137
661,2003-06-16,11.62824821472168,11.878317832946776,11.565731048583984,11.71577262878418,671183.0,-0.0026809524288601283,-1.9411801654672218,0.2978724785381607,51.585020490307876,53.93517905968369,0.2419027275634349,0.045688588572250666,0.781346525784345,-0.25692351307625927,20.267163106978202,0.3125867843627912,-0.00976760527261078,-0.07158226966857839,-0.4942256223228352,0.3510610829856784,-0.2829039459957077,0.1397394066585509,-0.12351626209090583,11.111054612882578,-39.15977836929195,0.21132167632712864,6,0.240692138671875,0.25006961822509766,0.9565167427062988,-0.3125877380371094,0.7627124786376953,0,0.030645195947675896,1.1639337702966632,11.659506797790527,1.9333279095309401,11.940834999084473,1.0,11.953338623046875,0.030645195947675896
662,2003-06-17,11.865815162658693,11.928332328796387,11.75328254699707,11.872065544128418,503670.0,0.020430157969645535,1.9473641954493632,0.07141300557878026,58.17695740511116,54.80432826771385,-0.008297452155959562,-0.1929058130884016,0.5166979351303436,-0.4997102578344954,20.039673862994356,0.30008411407470703,0.1107585786121561,0.16035804748535298,-0.26823592741446234,0.5889520223851683,-0.05393893996455468,0.37465503493526064,-0.32103814769357797,53.333367232270575,0.4778131740441367,0.2142969874499073,6,0.003125190734861505,-0.09690332412719904,0.6798765659332258,-0.5501546859741229,0.6126708984375,1,0.014225448230293924,-1.9411801654672218,11.62824821472168,1.1639337702966632,11.659506797790527,1.9333279095309401,11.940834999084473,0.014225448230293924
663,2003-06-18,11.878317832946776,11.903325080871582,11.634499549865724,11.865815162658693,602935.0,0.0010536714179931739,7.600054916557285,-2.0003051571559354,61.173201615958085,55.247072619379885,-0.012292114941589105,-0.20093943182658514,0.48335146148390784,-0.5129209904769549,19.824597422525557,0.2688255310058576,0.1439047981640904,0.16348314285278143,-0.271910691752284,0.5988769774578468,-0.054213774449751284,0.38118006015531414,-0.3125867843627912,55.55544255909807,0.5884099020361333,0.21769691730253285,6,-0.00937747955322088,-0.15004205703735174,0.6673738956451434,-0.5626573562622053,0.6564331054687518,2,0.026315745104561472,1.9473641954493632,11.865815162658693,-1.9411801654672218,11.62824821472168,1.1639337702966632,11.659506797790527,0.026315745104561472
664,2003-06-19,11.97209358215332,12.034611701965332,11.665759086608887,11.878317832946776,555799.0,0.007894699445273323,2.3714113868053226,7.500457665906164,67.82610002909416,57.22775040039035,-0.13167596348212385,-0.27690778379158587,0.3726165332434981,-0.6090627932495583,19.085179538633767,0.3688526153564453,0.14263511787449445,0.23694076538085973,-0.20699870997587588,0.6808802407375953,0.014971027702491924,0.45891050305922754,-0.369977416992187,86.66651751119174,25.097110803295237,0.22196973767836753,6,-0.12503385543823242,-0.24381780624389648,0.448563814163208,-0.65643310546875,0.531399726867674,3,0.02349874339335578,7.600054916557285,11.878317832946776,1.9473641954493632,11.865815162658693,-1.9411801654672218,11.62824821472168,0.02349874339335578
665,2003-06-20,12.428471565246582,12.472233772277832,11.840807914733887,11.840807914733887,1102071.0,0.03812014832339594,-1.1489362392690803,6.266691074025367,66.86568904059435,58.905216100917286,-0.5607797479457943,-0.7038879174347841,-0.10322424210996672,-1.0631805930654679,17.989521946637925,0.6314258575439453,0.16598489526380789,0.6517446041107178,0.11603570975207234,1.1874534984693632,0.38389015693139505,0.9195990512900405,-0.7939720153808576,95.17241306756075,35.82586456414252,0.26785444717932244,6,-0.40948915481567383,-0.628300666809082,-0.04219937324523926,-1.1128110885620117,0.012503623962402344,4,-0.005533218995998901,2.3714113868053226,11.97209358215332,7.600054916557285,11.878317832946776,1.9473641954493632,11.865815162658693,-0.005533218995998901
666,2003-06-23,11.997100830078125,12.19090461730957,11.84705924987793,12.19090461730957,2713005.0,-0.034708269066221153,2.5483864618291685,-0.32978692328913845,51.2195152200146,58.71177220263068,-0.11395013392490583,-0.2503962138407374,0.30750226228457755,-0.6258461255587449,16.83465365691549,0.5814123153686523,0.14546958661019893,0.1981801986694336,-0.3353158205310134,0.7316762178698806,-0.06856781093079078,0.46492820826965797,-0.3313417434692383,43.28357019584974,-12.490612495536084,0.2667480096002235,6,0.021881580352783203,-0.196929931640625,0.3891713619232178,-0.6814403533935547,0.49388790130615057,0,0.02813971398119164,-1.1489362392690803,12.428471565246582,2.3714113868053226,11.97209358215332,7.600054916557285,11.878317832946776,0.02813971398119164
667,2003-06-24,11.253143310546877,12.02210807800293,11.103100776672363,11.93458366394043,3396457.0,-0.06201144176983664,1.1459869456871998,3.516135381708304,40.384609743146974,56.52506985364469,0.6076635160621908,0.4948035450985664,1.0187218944000502,0.11901100572308998,15.571035137825145,0.9190073013305664,0.13527998786714157,-0.5304605484008764,-1.108621683395489,0.047700586593736105,-0.8195411158981827,-0.24137998090357016,1.2190904617309553,10.958945139450131,-41.176641050109076,0.2890805674973058,6,0.5345239639282209,0.5345239639282209,1.133128881454466,0.06251716613769354,1.2378454208373988,1,0.10111107193899249,2.5483864618291685,11.997100830078125,-1.1489362392690803,12.428471565246582,2.3714113868053226,11.97209358215332,0.10111107193899249
668,2003-06-25,11.690766334533693,11.97209358215332,11.490710258483887,11.940834999084473,2234151.0,0.038888958570060916,2.0800073222076456,0.3669707309017508,44.31138599707518,54.891178588742385,0.14402330114599238,0.0773973093828193,0.545717203564557,-0.3173546059437715,14.693013871555166,0.7189502716064435,0.1345146264629058,-0.10315294265746822,-0.6660002719397351,0.45969438662479867,-0.38457660729860166,0.17827072198366523,0.7540847778320288,42.922459669555174,-3.941774881615764,0.2814236646411333,6,0.09690093994140447,0.09690093994140447,0.6689357757568342,-0.37510585784912287,0.7001943588256818,2,0.06737964852104117,1.1459869456871998,11.253143310546877,2.5483864618291685,11.997100830078125,-1.1489362392690803,12.428471565246582,0.06737964852104117
669,2003-06-26,11.97209358215332,12.003353118896484,11.440695762634276,11.571982383728027,823812.0,0.024064055303937293,1.4324277524567024,-1.6000053391097528,51.44508058891325,54.77639557002396,-0.14796356913690367,-0.1656466540966104,0.23940803754121376,-0.5907846518500453,13.179527315728718,0.5626573562622088,0.1395198920291012,0.14847850799560547,-0.38385586864576915,0.6808128846369801,-0.11768868032508273,0.41464569631629367,0.4459225234985347,63.47029896074224,18.263327455453663,0.26616718832068736,6,-0.18442630767822266,-0.18442630767822266,0.29695820808410645,-0.65643310546875,0.2813291549682617,3,0.04699740712860412,2.0800073222076456,11.690766334533693,1.1459869456871998,11.253143310546877,2.5483864618291685,11.997100830078125,0.04699740712860412
670,2003-06-27,12.06587028503418,12.128388404846193,11.928332328796387,12.003353118896484,1115926.0,0.007832941017154482,1.1333238416791878,0.15624947860430416,53.714289865179,55.01298105612075,-0.1989583091215188,-0.20182246387338765,0.12122403669740223,-0.6685519697605162,11.454622601645388,0.20005607604980646,0.1184136192465779,0.19911813735961914,-0.2556860929169229,0.6539223676361612,-0.028283977778650993,0.4265202524978893,0.3258475140380863,88.50580154210995,40.34908108616469,0.22740211513827063,6,-0.27820301055908203,-0.27820301055908203,0.14066433906555176,-0.7502098083496094,0.012503623962402344,4,0.03626949516684408,1.4324277524567024,11.97209358215332,2.0800073222076456,11.690766334533693,1.1459869456871998,11.253143310546877,0.03626949516684408
671,2003-06-30,12.097128868103027,12.159646987915039,11.878317832946776,12.103381156921387,440643.0,0.002590661289274765,3.7368209772468464,-0.100009152759557,54.45920078408875,54.599896987118264,-0.17512829390625306,-0.21453771554418744,0.0654181575206998,-0.6784657353831403,10.657540520223712,0.2813291549682635,0.10081397637173062,0.21162147521972585,-0.24895361588768772,0.6721965663271394,-0.01866607033398182,0.4419090207734335,0.2688165905212401,94.08278415588846,41.89841063140217,0.23028754555370684,6,-0.3094615936279297,-0.3094615936279297,-0.02344369888305664,-0.7439579963684082,0.06251811981201172,0,0.028423795832463128,1.1333238416791878,12.06587028503418,1.4324277524567024,11.97209358215332,2.0800073222076456,11.690766334533693,0.028423795832463128
672,2003-07-01,12.115883827209473,12.178401947021484,11.659506797790527,12.178401947021484,616075.0,0.001550364496479606,15.599832201967814,9.999237339841367,52.56916769644809,53.64389321828382,-0.1728585582642168,-0.2313684281924946,0.02303699702840767,-0.6777462252983284,10.897181124662596,0.518895149230957,0.12049037836802157,0.22162399291992152,-0.24990091784231439,0.6931489036821574,-0.01413846246119732,0.45738644830104036,0.22480473777575583,91.52533608431875,38.520941080000725,0.2357624553811181,7,-0.328216552734375,-0.328216552734375,-0.06251668930053711,-0.5188941955566406,-0.037509918212890625,1,0.030959764019229397,3.7368209772468464,12.097128868103027,1.1333238416791878,12.06587028503418,1.4324277524567024,11.97209358215332,0.030959764019229397
673,2003-07-02,12.19090461730957,12.24091911315918,11.997100830078125,12.159646987915039,1422925.0,0.006191937061299502,2.7142898651789866,-0.49997711845015635,53.87596704429521,52.09387844219505,-0.22224763886070065,-0.2918076307356898,-0.07643463994216937,-0.7274678131895875,11.080202045694723,0.2438182830810547,0.14997356038327148,0.27788958549499476,-0.21004956291692878,0.7658287339069183,0.03392001128903388,0.5218591597009556,0.1250321919094013,93.74993296349045,39.48271285635222,0.24396957420596152,7,-0.40323734283447266,-0.40323734283447266,-0.13753747940063477,-0.48450946807861506,0.15629482269286932,2,0.024615409889158002,15.599832201967814,12.115883827209473,3.7368209772468464,12.097128868103027,1.1333238416791878,12.06587028503418,0.024615409889158002
674,2003-07-03,11.878317832946776,12.184654235839846,11.778289794921875,12.184654235839846,630326.0,-0.02564098351806976,1.6530600808798845,-9.800372223578341,53.35892542494562,50.59312692934519,0.084527089969745,0.007889366798615072,0.20232476884325834,-0.38445456279007395,11.491621497207102,0.4126148223876953,0.13664599932734767,-0.026257324218752487,-0.5102534718051484,0.4577388233676434,-0.2682553980119504,0.21574074957444545,0.41336225562126394,37.634399783483794,-20.85395468569262,0.2419980737931976,7,-0.20630788803100408,-0.09065055847167791,0.17504930496215998,0.2344408035278338,0.7502098083496112,3,0.043157866932191924,2.7142898651789866,12.19090461730957,15.599832201967814,12.115883827209473,3.7368209772468464,12.097128868103027,0.043157866932191924
675,2003-07-04,11.690766334533693,11.903325080871582,11.565731048583984,11.80329704284668,425097.0,-0.01578939889054598,1.1600019525827483,0.36734357147970614,50.915761149711585,50.5593764770893,0.17481400434768624,0.19043315119049176,0.36244307682589216,-0.17464516156155518,12.234964643273077,0.33759403228759766,0.10987212151238346,-0.20443124771117915,-0.6977474746797672,0.28888497925740886,-0.45108936119547316,0.04222686577311485,0.577142167796433,18.518586525722522,-44.064006937863894,0.24665811348429414,7,-0.018756389617921698,0.09690093994140447,0.268824100494383,0.4219923019409162,0.9127550125122053,4,0.048128273757883866,1.6530600808798845,11.878317832946776,2.7142898651789866,12.19090461730957,15.599832201967814,12.115883827209473,0.048128273757883866
676,2003-07-07,11.722023963928224,11.93458366394043,11.565731048583984,11.93458366394043,737870.0,0.0026737023476552935,2.4705789981380533,1.8889039551853153,47.75826570385604,51.37867158383475,0.11223611104905551,0.15947374062622366,0.29568966585398115,-0.18603219059748533,12.549070746371537,0.3688526153564453,0.058220673157771685,-0.16817221641540314,-0.6666124825404012,0.3302680497095949,-0.41739234947790216,0.08104791664709587,0.5225883838887473,23.148056599989527,-38.9271716931128,0.2492201330624989,7,0.11878347396850408,0.06564331054687322,0.15473079681396307,0.43137073516845525,1.1503219604492152,0,0.0304000355369467,1.1600019525827483,11.690766334533693,1.6530600808798845,11.878317832946776,2.7142898651789866,12.19090461730957,0.0304000355369467
677,2003-07-08,11.690766334533693,11.865815162658693,11.62824821472168,11.722023963928224,567004.0,-0.0026665727258977645,-2.040003417009338,0.1470534131951467,47.09303322475807,51.68774349802174,0.23702442206763052,0.19169699735348367,0.29418576805336905,-0.13757920684938618,12.880151533587108,0.2375669479370135,-0.029758167132454716,-0.19380331039428533,-0.6988703648349492,0.3112637440463786,-0.4463368376146182,0.05873021682604751,0.5310157818603862,18.518586525722522,-42.54800299272853,0.2525335272203321,7,0.15004110336303533,0.09690093994140447,0.1562926769256574,0.4688801765441877,1.300362586975094,1,0.04010692198990462,2.4705789981380533,11.722023963928224,1.1600019525827483,11.690766334533693,1.6530600808798845,11.878317832946776,0.04010692198990462
678,2003-07-09,11.765787124633787,11.878317832946776,11.71577262878418,11.79704475402832,347594.0,0.006417097729383814,-1.476188400743813,1.0000000000000568,46.783639990341726,51.169805653736006,0.19418508357026454,0.10741195324379937,0.1999015712615808,-0.19639099228726842,13.585126483317625,0.18755149841308238,-0.048231518822777986,-0.10940494537353729,-0.6160579048894466,0.397248014142372,-0.36273142513149104,0.14392153438441646,0.4336213649658571,32.32324788747982,-24.45153259132917,0.2533264797579545,7,0.13753795623779475,0.02188014984131037,0.13753771781921564,0.3938593864440936,1.350377082824707,2,0.02656743497494851,-2.040003417009338,11.690766334533693,2.4705789981380533,11.722023963928224,1.1600019525827483,11.690766334533693,0.02656743497494851
679,2003-07-10,11.75328254699707,11.922080039978027,11.75328254699707,11.859562873840332,583411.0,-0.0010627914226440938,-2.1764579201923855,3.4001403465948763,37.7827828639684,49.399638209157054,0.19264600580955893,0.11082730881689429,0.19260026820570886,-0.1655891094742472,14.791952185397161,0.16879749298095703,0.02959994563581425,-0.11253190040588379,-0.6210086644836359,0.3959448636718683,-0.36677028244475984,0.14170648163299226,0.42419978834402805,50.847273573441576,-1.0262448329884748,0.2542383820388761,7,0.15004253387451172,0.034384727478027344,0.11096906661987305,0.40636396408081055,1.3378744125366229,3,0.0505320016455415,-1.476188400743813,11.765787124633787,-2.040003417009338,11.690766334533693,2.4705789981380533,11.722023963928224,0.0505320016455415
680,2003-07-11,12.034611701965332,12.059618949890135,11.659506797790527,11.659506797790527,404277.0,0.023936219846951712,-1.1333346892908078,-3.5293917069712766,50.71771173070839,48.98391720322591,-0.1045813195218237,-0.1485766569821756,-0.10527093086268735,-0.42200779841981984,15.191441966486801,0.4001121520996076,0.07405378387163353,0.15004200935363698,-0.3540466264479658,0.6541306451552398,-0.1020023085471653,0.40208632725443927,0.12138300220239095,94.93665508738562,40.24255736129176,0.25204431790080173,7,-0.13128662109375,-0.24694442749023438,-0.1672344207763672,0.15629339218139648,1.175328254699707,4,0.04935065243808934,-2.1764579201923855,11.75328254699707,-1.476188400743813,11.765787124633787,-2.040003417009338,11.690766334533693,0.04935065243808934
681,2003-07-14,11.984598159790039,12.128388404846193,11.940834999084473,12.097128868103027,247570.0,-0.0041558085473688555,1.142857921145368,-0.29999796606377405,69.05542023558598,50.81572304090788,-0.08069485164788937,-0.07430720949455782,-0.07352783731755963,-0.3470219197881761,15.477824092611115,0.18755340576172053,0.0700884035226057,0.08221096992492605,-0.4087507405740354,0.5731726804238875,-0.16326988532455466,0.32769182517440676,0.15033866582777655,71.25001191758724,10.56833337374826,0.245480855249481,7,-0.08127307891845703,-0.1969308853149414,-0.10315442085266113,0.20630693435668945,1.4816637039184553,0,0.05164321565093699,-1.1333346892908078,12.034611701965332,-2.1764579201923855,11.75328254699707,-1.476188400743813,11.765787124633787,0.05164321565093699
682,2003-07-15,12.034611701965332,12.034611701965332,11.853310585021973,11.947087287902832,362994.0,0.004173151365483019,3.1428695955369594,-0.7777824859954067,61.2244999613966,51.632226698363596,-0.16030723320540652,-0.11702656062877281,-0.152289163192588,-0.3647308304223671,16.02226087410289,0.18130111694335938,0.05016272255639542,0.12378468513488805,-0.37032319791311785,0.617892568182894,-0.1232692563891149,0.370838626658891,0.09377670288086115,79.99991864263339,16.366599142995767,0.2470539415240027,7,-0.15941905975341797,-0.24694442749023438,-0.1531679630279541,0.15629339218139648,1.4816646575927734,1,0.06961040731171253,1.142857921145368,11.984598159790039,-1.1333346892908078,12.034611701965332,-2.1764579201923855,11.75328254699707,0.06961040731171253
683,2003-07-16,12.19090461730957,12.209660530090332,11.97209358215332,12.003353118896484,672837.0,0.012986951238211919,1.1111120527466567,2.1428478033472804,57.7777958572661,52.123212301954766,-0.35380670317073637,-0.2621406188591209,-0.3383234261924031,-0.4869832051028986,16.06153514542404,0.23756694793701172,0.027088363410308958,0.264448261260986,-0.24487087988288891,0.7737674024048609,0.009788690689049417,0.5191078318329225,-1.087803840637207,96.59078696015449,31.576259306577654,0.2546595705719373,7,-0.3032088279724121,-0.40323734283447266,-0.3094608783721924,4.76837158203125e-07,1.7817487716674805,2,0.06564109303775512,3.1428695955369594,12.034611701965332,1.142857921145368,11.984598159790039,-1.1333346892908078,12.034611701965332,0.06564109303775512
684,2003-07-17,12.253422737121582,12.397212982177734,12.003353118896484,12.003353118896484,692089.0,0.00512825928629157,-2.150001716135872,1.3333384181997538,56.818202304687844,52.77903909695212,-0.39953608319352263,-0.3188491701430358,-0.40910603035197113,-0.5141527164722106,16.312914621776343,0.39385986328125,0.010859327108958539,0.3128999233245846,-0.2168558086813519,0.8426556553305211,0.04802205732161546,0.5777777893275537,-1.1281907653808592,80.50846690737788,17.70263965356044,0.2648778660029684,7,-0.27195072174072266,-0.4657554626464844,-0.3532238006591797,-0.06251764297485352,1.3441247940063477,3,0.0704082025770032,1.1111120527466567,12.19090461730957,3.1428695955369594,12.034611701965332,1.142857921145368,11.984598159790039,0.0704082025770032
685,2003-07-18,12.359702110290527,12.378458023071287,12.134639739990234,12.134639739990234,492838.0,0.008673443775588874,-1.1666730227335167,0.8999988559094185,59.05174454386218,54.03387007917503,-0.44806717200176394,-0.4538119120065147,-0.5310501234952127,-0.5883989830076857,16.687915657083373,0.2438182830810529,-0.015478802935357194,0.42261776924133265,-0.09454579660572371,0.939781335088389,0.16403598631780447,0.6811995521648608,-1.1835908981323247,93.10338176787539,32.83888679548034,0.25858178292352835,7,-0.3469715118408203,-0.5720348358154297,-0.46106624603271484,-0.16879701614379883,1.0940561294555682,4,0.05918062124120005,-2.150001716135872,12.253422737121582,1.1111120527466567,12.19090461730957,3.1428695955369594,12.034611701965332,0.05918062124120005
686,2003-07-21,12.334695816040039,12.541003227233887,12.272177696228027,12.378458023071287,283568.0,-0.0020232117268965677,-2.185165934078351,-0.19444479755926244,57.51078131557259,55.19139764482109,-0.36544426172805977,-0.4239533699488991,-0.5174850685107799,-0.5308803228582555,17.14883371361793,0.2688255310058594,-0.01751896589732027,0.3807317256927494,-0.16587900235880326,0.927342453744302,0.10742636166697395,0.6540370897185248,-1.1097405330810552,70.00005547096234,13.124333213509964,0.2733053640257763,7,-0.23444080352783203,-0.5126438140869141,-0.4563779830932617,-0.14379072189331055,1.0753002166748065,0,0.07095790230082799,-1.1666730227335167,12.359702110290527,-2.150001716135872,12.253422737121582,1.1111120527466567,12.19090461730957,0.07095790230082799
687,2003-07-22,12.390960693359375,12.578514099121096,12.25967502593994,12.315939903259276,476724.0,0.004561513162421926,-2.400033560288999,-1.7142826011158703,56.956552305961786,56.32172123544554,-0.34860054933962203,-0.41171396692101325,-0.5730837644128552,-0.555972026580708,16.97489407912125,0.3188390731811559,0.007968261881575955,0.38010573387145996,-0.09101956266247946,0.8512310304053994,0.14454308560448936,0.6156683821384306,-1.0870425337438974,69.0720547023169,16.16417513283251,0.23556264826696996,7,-0.27195024490356445,-0.5501532554626465,-0.517331600189209,-0.20005559921264648,1.5816926956176758,1,0.08678109768562181,-2.185165934078351,12.334695816040039,-1.1666730227335167,12.359702110290527,-2.150001716135872,12.253422737121582,0.08678109768562181
688,2003-07-23,12.478486061096193,12.603521347045898,12.390960693359375,12.390960693359375,695901.0,0.007063646629411391,-3.857121065190625,1.1666814974893496,74.7423628857876,60.42834123786989,-0.36252088950283046,-0.46082632247623856,-0.6548812854115553,-0.6124970096512659,16.819924380493635,0.21256065368652344,0.05025265686307279,0.42824511528015385,-0.06154591747562144,0.9180361480359291,0.1833495989022662,0.6731406316580415,-1.072600226320267,79.1666269413753,23.321841747905104,0.24489551637788767,7,-0.3469719886779803,-0.6251749992370623,-0.6595599651336688,-0.28758096694946467,1.7442369461059553,2,0.08316636276073597,-2.400033560288999,12.390960693359375,-2.185165934078351,12.334695816040039,-1.1666730227335167,12.359702110290527,0.08316636276073597
689,2003-07-24,12.534750938415527,12.616024017333984,12.434722900390625,12.616024017333984,493917.0,0.004508950608579809,3.4615294352331,-0.9285659805833517,89.0174113779732,64.68386342089931,-0.33109518031999663,-0.49832646956670246,-0.7022279030987963,-0.6331267039744972,16.564575006713987,0.18130111694335938,0.10423409509376214,0.4563771247863766,-0.07719400643603613,0.9899482560087893,0.18959155917517023,0.723162690397583,-1.009101552412604,83.116798212248,21.618962030515668,0.26678556561120603,7,-0.30008363723754883,-0.6751885414123535,-0.7361428737640381,-0.34384584426879883,1.5191755294799805,3,0.11471328450210772,-3.857121065190625,12.478486061096193,-2.400033560288999,12.390960693359375,-2.185165934078351,12.334695816040039,0.11471328450210772
690,2003-07-25,12.503493309020994,12.609771728515625,12.41596794128418,12.490988731384276,850797.0,-0.002493677740236344,-1.3846000398963219,-0.15385879067366026,86.12733073153177,66.58074236489328,-0.25293054054633934,-0.45598056029218625,-0.6610221134786531,-0.563658141532354,16.640379089470013,0.1938037872314453,0.15872885366239053,0.4032383441925038,-0.16306281688514979,0.9695395052701574,0.12008776365367702,0.6863889247313306,-0.8469989672583438,68.42120757160906,1.9867742198164535,0.2831505805388269,7,-0.2688260078430158,-0.6439309120178205,-0.7158255577087385,-0.3125882148742658,1.7817468643188512,4,0.08749988463764757,3.4615294352331,12.534750938415527,-3.857121065190625,12.478486061096193,-2.400033560288999,12.390960693359375,0.08749988463764757
691,2003-07-28,12.440975189208984,12.659786224365234,12.440975189208984,12.603521347045898,391954.0,-0.005000052246751263,-1.6922941528496498,-12.998932275777914,83.70788394544364,69.07889614089851,-0.13283655515225234,-0.38618124908259865,-0.5927049460377667,-0.4654002710013607,16.66753626971184,0.21881103515625,0.2480911653157314,0.32352790832519496,-0.2628938472352367,0.9099496638856266,0.030317030544980028,0.6167387861054099,-0.6693372863777736,45.31244413617569,-26.060119004033503,0.2932108777802154,7,-0.12503528594970703,-0.5595316886901855,-0.5313985347747803,-0.25007009506225586,1.775495529174803,0,0.08140704688612965,-1.3846000398963219,12.503493309020994,3.4615294352331,12.534750938415527,-3.857121065190625,12.478486061096193,0.08140704688612965
692,2003-07-29,12.490988731384276,12.622276306152346,12.378458023071287,12.497241020202635,229702.0,0.004020066065132166,-1.1081179138322304,0.038464697668415065,83.333347944975,71.91840192842172,-0.12438551454117608,-0.42862797899013394,-0.6321878373716174,-0.4809170249225385,16.1122687727416,0.24381828308105824,0.278787914243841,0.354786205291747,-0.25495495541275126,0.9645273659962452,0.04991562493949786,0.6596567856439961,-0.595010063538302,39.99979660603241,-34.81222101917982,0.30487058035224945,7,-0.1594190597534162,-0.6095452308654767,-0.5814120769500715,-0.30008363723754705,1.8005037307739293,1,0.07357362344115437,-1.6922941528496498,12.440975189208984,-1.3846000398963219,12.503493309020994,3.4615294352331,12.534750938415527,0.07357362344115437
693,2003-07-30,12.490988731384276,12.553506851196287,12.384709358215332,12.503493309020994,199646.0,0.0,1.9999999999999685,2.0,84.30242716164786,74.97220469030616,-0.08643127473586176,-0.42688009511100056,-0.6194246745972531,-0.436087748656659,15.72632504014186,0.16879749298095525,0.2732007999986621,0.3397819995880109,-0.2900640556931364,0.9696280548691583,0.02485897194743636,0.6547050272285855,-0.4880770056256054,39.99979660603241,-36.28031989099316,0.3149230276405738,7,-0.09377574920654119,-0.4407477378845197,-0.7033214569091779,-0.3125872611999494,1.2315940856933594,2,0.11861868499408801,-1.1081179138322304,12.490988731384276,-1.6922941528496498,12.440975189208984,-1.3846000398963219,12.503493309020994,0.11861868499408801
694,2003-07-31,12.390960693359375,12.503493309020994,12.234667778015135,12.503493309020994,515155.0,-0.00800801603267598,3.7777354045374776,8.999313605857088,69.93011692693702,76.18091273287003,0.03928999641157027,-0.30195851885912717,-0.503501781888211,-0.29784545832411347,14.761992182048015,0.2688255310058594,0.28811794644475874,0.21412181854248047,-0.4106690482418145,0.8389126853267754,-0.09827361484966701,0.526517251934628,-0.29608653779578553,36.76455742772629,-35.62077156226502,0.3123954333921473,7,0.05626630783081055,-0.34071969985961914,-0.6032934188842773,-0.21255922317504883,1.1815805435180646,3,0.1478305322059863,1.9999999999999685,12.490988731384276,-1.1081179138322304,12.490988731384276,-1.6922941528496498,12.440975189208984,0.1478305322059863
695,2003-08-01,12.253422737121582,12.440975189208984,12.128388404846193,12.440975189208984,472300.0,-0.011099862201282229,2.3333265535458945,1.6666497173705126,63.69429041419595,76.86796929938374,0.17898946407024496,-0.1265971521031677,-0.35234713755345837,-0.13208804300485788,13.469425140949125,0.3125867843627912,0.29793184147593266,0.048451042175292613,-0.5333785026699704,0.6302805870205557,-0.24246373024733892,0.33936581459792414,0.40636348724365234,23.529327310479974,-46.97548824044324,0.2909147724226315,8,0.14066457748413086,-0.14066410064697266,-0.4657554626464844,-0.07502126693725586,1.569188117980957,4,0.14693884063261153,3.7777354045374776,12.390960693359375,1.9999999999999685,12.490988731384276,-1.1081179138322304,12.490988731384276,0.14693884063261153
696,2003-08-04,12.078373908996582,12.37220573425293,12.034611701965332,12.315939903259276,442041.0,-0.01428570872648438,-1.076923979558909,1.2666642937410604,51.977405999096796,76.3147308208432,0.35073935933402467,0.08065244330991561,-0.16402418556412357,0.06336144064894356,12.337373837217726,0.33759403228759766,0.30172429625556063,-0.14441528320312536,-0.6842858165729524,0.3954552501667017,-0.414350549888038,0.12551998348178728,0.5707843589782708,7.4467998786129845,-59.30170223358402,0.2699352666849131,8,0.26882505416870117,0.034384727478027344,-0.2907066345214844,0.10002756118774414,1.1253137588500977,0,0.18271219958669094,2.3333265535458945,12.253422737121582,3.7777354045374776,12.390960693359375,1.9999999999999685,12.490988731384276,0.18271219958669094
697,2003-08-05,12.159646987915039,12.209660530090332,12.097128868103027,12.097128868103027,566156.0,0.006728809650272671,-2.599969491266875,-0.26316106396473987,48.48489891313592,73.3972348238819,0.26060972480174804,0.03826993588661409,-0.2310065867108495,-0.0021218551633559457,11.144145074355013,0.13128662109375,0.2948157055737042,-0.08658623695373535,-0.5665823069665628,0.39340983305909205,-0.32658427196014905,0.15341179805267835,0.46492941741943383,24.096445329084204,-37.2712310727059,0.23999803500641387,8,0.18755197525024414,-0.04688835144042969,-0.3719797134399414,0.01875448226928711,0.8127269744873065,1,0.16915159893317133,-1.076923979558909,12.078373908996582,2.3333265535458945,12.253422737121582,3.7777354045374776,12.390960693359375,0.16915159893317133
698,2003-08-06,12.078373908996582,12.19090461730957,11.984598159790039,12.078373908996582,761591.0,-0.0066838353941715,-1.1999979660534317,0.0,41.66665153317411,68.13603928557089,0.31196467291336205,0.15195264908831696,-0.13367407316822977,0.09343082552859983,10.080538148035151,0.20630645751953125,0.2900096911893435,-0.18348865509033274,-0.6155814446227357,0.2486041344420702,-0.3995350498565333,0.032557739675867836,0.5226039082031253,18.072196154758092,-39.18582384950062,0.2160463947662012,8,0.2438182830810547,0.034384727478027344,-0.2907066345214844,0.10002756118774414,0.9190073013305664,2,0.183229842844423,-2.599969491266875,12.159646987915039,-1.076923979558909,12.078373908996582,2.3333265535458945,12.253422737121582,0.183229842844423
699,2003-08-07,12.34719944000244,12.434722900390625,12.140891075134276,12.159646987915039,853310.0,0.022256765110212573,-1.611092513887863,100.0,49.484569318546306,64.06462135079472,0.01535155812541511,-0.07388484710822318,-0.3795590258485504,-0.16230178891562907,8.735048795605937,0.35634899139404297,0.2882943761504073,0.05564103126525666,-0.305012391509516,0.4162944540400293,-0.12468568012212877,0.2359677426526421,0.21679559775268764,79.45213208343569,25.624190382844887,0.18032671138738596,8,-0.02500724792480291,-0.23444080352783025,-0.559532165527342,-0.16879796981811346,0.6376771926879901,3,0.11139233506014579,-1.1999979660534317,12.078373908996582,-2.599969491266875,12.159646987915039,-1.076923979558909,12.078373908996582,0.11139233506014579
700,2003-08-08,12.628527641296387,12.816080093383787,12.297184944152832,12.503493309020994,1219955.0,0.02278477825364189,1.0750027648855796,0.6666632767729725,60.000000000000014,61.43041202352322,-0.27532913353719657,-0.32510529151846157,-0.628561395199366,-0.42946698444754006,8.129108150827392,0.5188951492309553,0.26140650895772666,0.3072734355926521,-0.06200083998809802,0.6765477111734022,0.12263629780227703,0.4919105733830271,-0.6439294815063477,77.44359263745153,24.601272130398797,0.18463713779037527,8,-0.22818851470947266,-0.4376220703125,-0.8986890316009521,-0.45012617111206055,0.45012569427490057,4,0.074752466985466,-1.611092513887863,12.34719944000244,-1.1999979660534317,12.078373908996582,-2.599969491266875,12.159646987915039,0.074752466985466
701,2003-08-11,12.603521347045898,12.934863090515135,12.597269058227539,12.753562927246096,664313.0,-0.001980143288336733,-3.153823588082728,-1.2000030509198496,57.39135452343496,58.54796831001876,-0.25126399076822814,-0.2649368327449455,-0.5875814565811126,-0.38999984596305026,7.869916900489027,0.3375940322875959,0.21282427450936403,0.2513209819793705,-0.10257782324817555,0.6052197872069165,0.07437157936559835,0.4282703845931426,-0.6022935485839849,65.13164563313859,13.749812667355997,0.1769494026137728,8,-0.14379072189331055,-0.3532242774963379,-0.8736827373504639,-0.42511987686157227,0.2813272476196289,0,0.0967261033236857,1.0750027648855796,12.628527641296387,-1.611092513887863,12.34719944000244,-1.1999979660534317,12.078373908996582,0.0967261033236857
702,2003-08-12,12.87234592437744,12.909855842590332,12.722304344177244,12.741059303283693,809448.0,0.021329322966914255,-1.222219711179888,-0.8750015890166825,62.16217648867329,56.08794045746603,-0.5143987049088334,-0.4930620620838493,-0.8440332954126575,-0.6411562365768742,7.358005255669808,0.3063344955444336,0.17509722419162088,0.47825884819030584,0.08636475852551762,0.8701529378550941,0.28231180335791173,0.6742058930227,-0.8337727142333975,93.4210803622952,43.67205495507514,0.19594704483239378,8,-0.41261529922485174,-0.5907902717590314,-1.0581085681915265,-0.6939444541931135,0.39385986328125355,1,0.025740587257039982,-3.153823588082728,12.603521347045898,1.0750027648855796,12.628527641296387,-1.611092513887863,12.34719944000244,0.025740587257039982
703,2003-08-13,12.991128921508787,13.022388458251953,12.878597259521484,12.95987033843994,454281.0,0.009227766083134803,2.0666409038673548,0.23809420037192647,63.568803380270815,55.38112784116979,-0.619972776609707,-0.5784793332265146,-0.9447773392356318,-0.7467913728570998,7.58262026401115,0.1500425338745135,0.1462207414127743,0.5570306301116918,0.09530217270287622,1.0187590875205075,0.32616640140728315,0.7878948588161006,-0.9167041161499014,96.4538140053681,48.82190395978882,0.23086422870440815,8,-0.4876356124877912,-0.650181293487547,-1.1768915653228742,-0.8127274513244611,0.31883907318115234,2,-0.0014436743118906303,-1.222219711179888,12.87234592437744,-3.153823588082728,12.603521347045898,1.0750027648855796,12.628527641296387,-0.0014436743118906303
704,2003-08-14,13.116164207458494,13.116164207458494,13.003631591796875,13.034891128540039,698563.0,0.009624666701805396,1.7692470165804977,2.6000244073587617,67.25351847893002,55.776597626140244,-0.7055118928798834,-0.669912969705523,-1.0574059305197512,-0.8617113269746728,8.54670945823395,0.12503528594970703,0.11812904166040283,0.6389288425445532,0.09447901584487362,1.1833786692442327,0.3667039291947134,0.911153755894393,-0.9848615829260243,100.0,52.72589404240092,0.27222491334983995,8,-0.5657830238342267,-0.7283287048339826,-1.2706680297851545,-0.9377627372741681,0.6001682281494158,3,-0.009056229798022786,2.0666409038673548,12.991128921508787,-1.222219711179888,12.87234592437744,-3.153823588082728,12.603521347045898,-0.009056229798022786
705,2003-08-15,13.091156959533693,13.13491916656494,12.953618049621582,13.128666877746582,408874.0,-0.0019065976553251929,6.2499427961258345,-0.46152943523308804,68.70504919587219,57.63522464800418,-0.6137137737837488,-0.6190355290307021,-1.0145850949069182,-0.8234371451787528,9.479619268272923,0.1813011169433576,0.08866997172594893,0.5773488521575949,-0.028648544760939032,1.1833462490761288,0.27435015369832705,0.8803475506168628,-0.8810654083671405,91.86046717881742,42.50665788815214,0.302998698459267,8,-0.531398296356203,-0.6939439773559588,-1.2456607818603533,-0.9909019470214862,0.4251194000244123,4,-0.008118482359640855,1.7692470165804977,13.116164207458494,2.0666409038673548,12.991128921508787,-1.222219711179888,12.87234592437744,-0.008118482359640855
706,2003-08-18,13.209939956665039,13.247450828552244,13.084904670715332,13.09740924835205,520915.0,0.009073529367841005,-1.363622496030372,-3.000025424590806,69.89621112271783,60.014259337957725,-0.6203393984263457,-0.7050327937039782,-1.1119930645363691,-0.926131345566116,10.391313217835064,0.1625461578369123,0.0944337176699257,0.6523696422576908,-0.021749156814022896,1.3264884413294045,0.31531024272183394,0.9894290417935476,-0.9073656439586486,92.85706502789434,40.571839007224725,0.33705939953585695,8,-0.5939154624938965,-0.6595592498779297,-1.3644437789916992,-1.109684944152832,0.15629386901855646,0,-0.009938472205357152,6.2499427961258345,13.091156959533693,1.7692470165804977,13.116164207458494,2.0666409038673548,12.991128921508787,-0.009938472205357152
707,2003-08-19,13.466261863708494,13.4912691116333,13.178681373596193,13.416248321533205,639074.0,0.019403714769659297,5.250002383517464,0.44444350280088707,73.63638380764144,63.566451812898535,-0.750779109306702,-0.9240414134433532,-1.342916133468563,-1.16560902472985,11.458829199963436,0.3125877380371076,0.1260812308628676,0.85492649078369,0.07373715823845295,1.636115823328927,0.46433182451107236,1.2455211570563076,-1.050302369100601,95.9183292265494,40.34083566095041,0.3905946662726182,8,-0.6501817703247053,-0.7939720153808576,-1.6207656860351545,-1.3660068511962873,-0.006252288818359375,1,-0.0431755504925887,-1.363622496030372,13.209939956665039,6.2499427961258345,13.091156959533693,1.7692470165804977,13.116164207458494,-0.0431755504925887
708,2003-08-20,13.516276359558105,13.603799819946287,13.197437286376953,13.435003280639648,524237.0,0.0037140593548383727,2.1707438674559683,1.625021451862137,77.95034130816568,66.7293153673007,-0.6429951612894058,-0.940542974828741,-1.3712639779983782,-1.2043068107094683,12.595937964468993,0.40636253356933416,0.19300741768986107,0.8530514717102058,-0.023080996950612942,1.7291839403710245,0.41498523737979554,1.291117706040616,-0.9497735185666549,86.53861667876784,27.40074451862592,0.4380662343304096,8,-0.5657839775085449,-0.7283296585083008,-1.6848464012145996,-1.4160213470458984,-0.03125953674316584,2,-0.018501439689975974,5.250002383517464,13.466261863708494,-1.363622496030372,13.209939956665039,6.2499427961258345,13.091156959533693,-0.018501439689975974
709,2003-08-21,13.97265338897705,14.003911972045898,13.503771781921387,13.503771781921387,1491839.0,0.03376499690287971,-1.1333325197596704,5.76921181398951,86.8632769174899,69.71412391368845,-0.9438051685963949,-1.3530438742911084,-1.7998214048852592,-1.6488943508502274,14.033037304004987,0.5001401901245117,0.2790413804591392,1.237533378601075,0.18713418044448815,2.2879325767576617,0.7123337795227815,1.7627329776793683,-1.2401830313528261,97.02382519774125,32.0027475237527,0.5251995990782931,8,-0.672062873840332,-0.978398323059082,-2.134971857070923,-1.8723983764648438,-0.5313987731933576,3,-0.04742731218180074,2.1707438674559683,13.516276359558105,5.250002383517464,13.466261863708494,-1.363622496030372,13.209939956665039,-0.04742731218180074
710,2003-08-22,13.59754753112793,14.022666931152346,13.560037612915039,13.88512897491455,891982.0,-0.02684571408212555,-1.551724682087776,-0.613334879123293,79.99996986761722,72.22619228526426,-0.4657691687535941,-0.9399641281736173,-1.3916116910492704,-1.2687521932166845,15.635217045556784,0.46262931823730646,0.3820295582266908,0.8077248096466061,-0.30404384541491325,1.9194934647081254,0.2518404821158473,1.3636091371773649,-0.6362176829078035,54.6666124283672,-16.908648639122276,0.5558843275307596,8,-0.22506189346313477,-0.5939149856567383,-1.7129778861999512,-1.4972925186157227,-0.1687965393066424,4,0.0087357594601567,-1.1333325197596704,13.97265338897705,2.1707438674559683,13.516276359558105,5.250002383517464,13.466261863708494,0.0087357594601567
711,2003-08-25,13.453758239746096,13.74759006500244,13.453758239746096,13.74759006500244,289482.0,-0.010574648924937868,1.0,1.0217343003339279,74.9397538103235,73.64592309878095,-0.21086515934858774,-0.7551249639677895,-1.2146991462759757,-1.1306938700591367,16.958640229478753,0.2938318252563441,0.46159758202945156,0.6132963657379165,-0.5235478000918263,1.7501405315676593,0.044874282823045064,1.1817184486527879,-0.2801609749395251,32.59260347373905,-43.12998372321513,0.5684220829148711,8,-0.003126144409181464,-0.4501256942749041,-1.5535593032836932,-1.4066433906555194,-0.0875244140625,0,0.004646888898844237,-1.551724682087776,13.59754753112793,-1.1333325197596704,13.97265338897705,2.1707438674559683,13.516276359558105,0.004646888898844237
712,2003-08-26,13.409996032714846,13.59754753112793,13.3162202835083,13.453758239746096,577257.0,-0.0032527867865177473,-1.4324304267161037,0.14893623926908214,76.03912618777404,75.03151452183687,-0.0925495019758884,-0.6735143245456054,-1.14529794131475,-1.0922765153769287,18.395640401899215,0.2813272476196289,0.5075766172962979,0.5235837936401389,-0.6279806874562777,1.6751482747365554,-0.052198446908070295,1.099366034188348,0.6126708984375,25.75752673011956,-54.89220112969738,0.5757822405482087,8,0.07814645767211736,-0.4063634872436541,-1.4488425254821795,-1.5441818237304705,-0.12503528594971058,1,-0.003263401937218191,1.0,13.453758239746096,-1.551724682087776,13.59754753112793,-1.1333325197596704,13.97265338897705,-0.003263401937218191
713,2003-08-27,13.97265338897705,14.028919219970705,13.378737449645994,13.503771781921387,620073.0,0.04195805538566555,1.236556353090922,-10.71430439330544,78.50877603807757,76.28209869507549,-0.5602523184706154,-1.179975593587038,-1.6756526115102748,-1.653767019789889,20.21021262149154,0.6501817703247106,0.5815718074825043,1.012157917022705,-0.22010761822975766,2.244423452275168,0.3960251493964737,1.6282906846489364,-0.65643310546875,92.10524555109643,10.837072065889117,0.6161327676262318,8,-0.4813847541809082,-0.9658946990966797,-1.9927444458007812,-2.106839179992676,-0.9377622604370117,2,-0.03668908115128211,-1.4324304267161037,13.409996032714846,1.0,13.453758239746096,-1.551724682087776,13.59754753112793,-0.03668908115128211
714,2003-08-28,14.222723007202148,14.50405216217041,13.878876686096193,14.003911972045898,1296026.0,0.017897074468502527,-1.6666666666666794,0.4666658530930037,78.2705152276393,77.34492825416072,-0.7116915394528007,-1.3552629461448475,-1.892870836650122,-1.899606634865206,22.607219332304286,0.625175476074217,0.6386104641936203,1.1706394195556644,-0.15234389079775745,2.4936227299090863,0.5091477643789535,1.8321310747323754,-0.9065027236938477,76.31574299174972,-5.211649845813469,0.6614916551767109,8,-0.42824459075927734,-0.9783978462219238,-2.2303104400634766,-2.3694119453430176,-1.1878318786621094,3,-0.051868139737633046,1.236556353090922,13.97265338897705,-1.4324304267161037,13.409996032714846,1.0,13.453758239746096,-0.051868139737633046
715,2003-08-29,14.053926467895508,14.379016876220705,14.028919219970705,14.316498756408693,727559.0,-0.011868088777455932,-1.2400029288741479,-1.1999956415620723,74.47257628390682,77.85341327207061,-0.4380273675486386,-1.1011157700861816,-1.707219687642457,-1.7312121277866481,24.71345909728956,0.35009765625,0.6858959623774901,0.9118176937103275,-0.42727801890345063,2.2509134063241056,0.24226983740343755,1.5813655500172175,-0.6901929092407233,62.105269073777315,-20.608094811234174,0.6695478563068891,8,-0.21255970001220703,-0.8096013069152832,-2.0068116188049316,-2.194364070892334,-0.8252315521240234,4,-0.04359435446822557,-1.6666666666666794,14.222723007202148,1.236556353090922,13.97265338897705,-1.4324304267161037,13.409996032714846,-0.04359435446822557
716,2003-09-01,14.285240173339846,14.379016876220705,14.09768772125244,14.09768772125244,312695.0,0.01645900922939547,-2.000005084840546,-0.7142888274669843,74.14529810058289,77.90995930461965,-0.5596189451981974,-1.2212326925478951,-1.9047368966536293,-1.9594905960526692,26.580426099583654,0.3250904083251971,0.7261240829373463,1.0327880859375025,-0.3009282811872662,2.366504453062271,0.36592990237511813,1.6996462694998868,-0.8758938705444361,81.57887553270425,0.21087920939952198,0.6668581835623844,9,-0.4344954490661639,-1.040915012359621,-2.2381253242492694,-2.4256777763366717,-1.225341796875,0,-0.059956232525722686,-1.2400029288741479,14.053926467895508,-1.6666666666666794,14.222723007202148,1.236556353090922,13.97265338897705,-0.059956232525722686
717,2003-09-02,14.216470718383787,14.316498756408693,14.135198593139648,14.316498756408693,289355.0,-0.004814021614029329,2.6249868906536578,-0.5333336723227131,71.30434177041407,77.17151491153615,-0.41710414174201205,-1.0439966313077438,-1.7782895979795246,-1.8895523271782846,28.54828631855961,0.18130016326904475,0.7708857528908144,0.861177444458006,-0.4343923058592303,2.1567471947752423,0.213392569299387,1.508962319616625,-0.7633361812133774,74.44435404727872,-4.808207300972896,0.6477848751586184,9,-0.3063344955444318,-0.9721455574035627,-2.117779016494749,-2.3350272178649885,-1.2003345489501918,1,-0.05980646740971529,-2.000005084840546,14.285240173339846,-1.2400029288741479,14.053926467895508,-1.6666666666666794,14.222723007202148,-0.05980646740971529
718,2003-09-03,14.291492462158205,14.49779987335205,14.1914644241333,14.1914644241333,711937.0,0.005277100432345971,-5.124991657688751,-0.9999999999999822,70.79645838501148,75.38631285237187,-0.41414950356166536,-0.9957695575058647,-1.807680603145382,-1.9664509315648928,30.292817760483455,0.30633544921875,0.8110702894610515,0.8255432605743422,-0.3861481031334577,2.037234624282142,0.21969757872044227,1.4313889424282422,-0.7963212199877958,65.99999389819772,-10.189117834431528,0.6058456818538996,9,-0.38135623931884943,-1.0471673011779803,-2.184985876083376,-2.410048961639406,-1.1628255844116229,2,-0.07042873360205171,2.6249868906536578,14.216470718383787,-2.000005084840546,14.285240173339846,-1.2400029288741479,14.053926467895508,-0.07042873360205171
719,2003-09-04,13.722582817077635,14.253981590270994,13.685072898864744,14.160205841064453,912709.0,-0.039807574092556086,-1.2195127849761263,-4.37500357527619,59.36919288001446,73.09400429819378,0.12913740099187798,-0.3357505484665513,-1.2078795978674073,-1.398852300401325,32.522643602107536,0.6064195632934606,0.8067885747065962,0.18786444664001323,-0.9069661459815475,1.282695039261574,-0.3595508496707662,0.7352797429507927,-0.18705633810722588,4.615316015141869,-66.71672261699749,0.5474152963107801,9,0.18755340576172053,-0.47825765609741033,-1.4988558292388898,-1.8411393165588361,-0.8377342224121076,3,-0.05011386687947472,-5.124991657688751,14.291492462158205,2.6249868906536578,14.216470718383787,-2.000005084840546,14.285240173339846,-0.05011386687947472
720,2003-09-05,13.57254123687744,13.847618103027346,13.384988784790039,13.722582817077635,1100748.0,-0.010933916901814555,1.312498212361843,0.3428557730653467,55.330881579740606,70.91524071701792,0.3076069679102016,-0.11737765530007849,-1.0310764067608993,-1.2510075282595654,33.69220790037259,0.46262931823730646,0.7873171315146177,-0.00937781333923482,-1.017690366623695,0.9989347399452253,-0.5135340899814658,0.49477846330299613,0.9315109252929705,16.853934510102533,-49.61737362593409,0.5041562766422305,9,0.33759498596191584,-0.328216075897215,-1.323807239532469,-1.6910977363586408,-0.40636348724365234,4,-0.03961307605952025,-1.2195127849761263,13.722582817077635,-5.124991657688751,14.291492462158205,2.6249868906536578,14.216470718383787,-0.03961307605952025
721,2003-09-08,13.822610855102539,13.878876686096193,13.628807067871096,13.71008014678955,879664.0,0.01842467183268859,1.2222250471407943,-0.7499968219665671,55.24861086880854,68.60518345935508,0.12891858862121275,-0.2861019069292432,-1.2519345285581718,-1.5018421143418443,34.589019083699846,0.30633544921875355,0.7012080891766299,0.17973732948303223,-0.7212164332436455,1.08069109220971,-0.27073955188030574,0.6302142108463702,0.6590600395202628,39.32581862371633,-22.453156933166056,0.4504768813633387,9,0.11878395080566406,-0.5782856941223145,-1.569187879562378,-1.9411673545837402,-0.693943977355957,0,-0.04296698688524636,1.312498212361843,13.57254123687744,-1.2195127849761263,13.722582817077635,-5.124991657688751,14.291492462158205,-0.04296698688524636
722,2003-09-09,13.20368766784668,13.591297149658205,12.941115379333494,13.441254615783693,2737414.0,-0.04477614205766256,1.4185969785497223,-2.111129943981642,46.05676464933956,64.99940441616197,0.7995841630879266,0.37831367938566984,-0.6109941295007246,-0.8866917275180661,35.10263560152678,0.8814954757690447,0.6373567351317408,-0.4557529449462887,-1.3079131792063734,0.396407289313796,-0.8818330620763302,-0.02967282781624725,1.2560495845794666,16.867405663902975,-40.05376790299492,0.42608011713004224,9,0.5188961029052734,0.04063749313354492,-0.9737088680267334,-1.3222441673278809,0.0625181198120135,1,-0.010890085785048242,1.2222250471407943,13.822610855102539,1.312498212361843,13.57254123687744,-1.2195127849761263,13.722582817077635,-0.010890085785048242
723,2003-09-10,12.972373962402346,13.20368766784668,12.878597259521484,13.20368766784668,1263866.0,-0.01751887133831742,1.8108183879612452,0.9736779777364599,36.62207054990545,60.371799451969316,0.9768084942876545,0.6410154639350107,-0.36231566482166144,-0.6611331443038022,35.35250475730941,0.3250904083251953,0.5909247276942171,-0.6861289024353017,-1.5414212237783467,0.16916341890774333,-1.1137750631068233,-0.25848274176378006,1.4266184151000942,6.818218063438161,-43.17008702293828,0.4276461606715222,9,0.715824604034422,0.2719511985778791,-0.7423951625823992,-1.0909304618835467,0.02500724792480291,2,0.003373492558731872,1.4185969785497223,13.20368766784668,1.2222250471407943,13.822610855102539,1.312498212361843,13.57254123687744,0.003373492558731872
724,2003-09-11,12.997381210327148,13.184932708740234,12.909855842590332,12.972373962402346,763031.0,0.0019277310380723112,-2.6666285307502604,-0.10810966810966126,41.143926809759094,56.66861617706401,0.8489877038169578,0.6394372990031698,-0.35923239529643425,-0.6944039091184813,35.3435943434156,0.27507686614990234,0.545188364335571,-0.655182504653931,-1.5278057354337982,0.21744072612593612,-1.0914941200438637,-0.21887088926399834,1.3103874600964343,11.875076868512634,-35.97148125018862,0.4363116153899332,9,0.6908173561096191,0.3250904083251953,-0.7799057960510254,-1.1159377098083496,0.07502079010009588,3,0.010100932279736519,1.8108183879612452,12.972373962402346,1.4185969785497223,13.20368766784668,1.2222250471407943,13.822610855102539,0.010100932279736519
725,2003-09-12,12.98487663269043,13.128666877746582,12.891100883483887,13.128666877746582,783692.0,-0.0009620843948766611,2.3043409053225004,-5.749942796125799,42.802294327424754,53.186060202268656,0.7754465926823464,0.6783507680507892,-0.31215716846831754,-0.6857276142808502,35.588878236976,0.2375659942626953,0.4348837056505843,-0.6623730659484863,-1.550547113396565,0.22580098149959227,-1.1064600896725256,-0.21828604222444703,1.2371417530790279,10.624968418362998,-37.5338203070209,0.4440870237240397,9,0.7033219337463379,0.4157419204711914,-0.7674012184143066,-1.1034331321716309,0.20630836486816584,4,-0.007703426135992286,-2.6666285307502604,12.997381210327148,1.8108183879612452,12.972373962402346,1.4185969785497223,13.20368766784668,-0.007703426135992286
726,2003-09-15,13.078653335571287,13.159926414489744,12.966121673583984,12.972373962402346,585641.0,0.007221994134681831,-2.2631469081683147,-0.739127839495913,44.990547386487854,50.262305270721306,0.550396453936111,0.6052664196757878,-0.37056843777030934,-0.7867192412786412,35.4824228758618,0.19380474090575994,0.30141286724470184,-0.5620320320129419,-1.4656216702408518,0.3415576062149679,-1.0138268511268969,-0.11023721289898702,1.0627597826232922,28.070170743456295,-21.975333415646702,0.4517948191139551,9,0.6095452308654803,0.4720072746276873,-0.7830309867858869,-1.1190629005432111,-0.006251335144042969,0,0.006692157962811862,2.3043409053225004,12.98487663269043,-2.6666285307502604,12.997381210327148,1.8108183879612452,12.972373962402346,0.006692157962811862
727,2003-09-16,12.884848594665527,13.09740924835205,12.828582763671875,13.066149711608887,919536.0,-0.014818401859360453,1.205120783528381,-1.7058918540586705,31.48935396783054,45.89484922436787,0.5983713755937075,0.7939879563611036,-0.14191345168808667,-0.599433011157327,34.848532861461855,0.2688264846801758,0.1751045535137301,-0.7267661094665527,-1.6894614716884622,0.2359292527553567,-1.2081137905775066,-0.2454184283555989,1.180795572008666,15.000025424202823,-28.497286789232284,0.48134768111095455,9,0.6564335823059082,0.7283296585083008,-0.5298347473144531,-0.8658666610717773,0.18130111694335938,1,0.018922867528454956,-2.2631469081683147,13.078653335571287,2.3043409053225004,12.98487663269043,-2.6666285307502604,12.997381210327148,0.018922867528454956
728,2003-09-17,13.266205787658693,13.322470664978027,12.997381210327148,12.997381210327148,1128515.0,0.029597335986629503,-1.4185992060535755,-1.4827519094409591,34.4195625651075,43.1226680782671,0.06289692128242486,0.41417024257284574,-0.4856889733548986,-0.9785690364366655,33.685555164952966,0.4376220703125,0.03264670836684935,-0.33290538787841584,-1.3072399642830614,0.6414291885262298,-0.8200726760807395,0.15426190032390785,0.7004734667753141,88.60776358956471,47.226809572553655,0.4871672882023231,9,0.08752393722534002,0.4001116752624494,-0.8955626487731951,-1.2472238540649432,-0.3188390731811541,2,0.0,1.205120783528381,12.884848594665527,-2.2631469081683147,13.078653335571287,2.3043409053225004,12.98487663269043,0.0
729,2003-09-18,13.30996799468994,13.510024070739744,13.172430038452148,13.366233825683596,1275734.0,0.0032987734195981666,-1.0377392160305214,-0.20930315059795496,37.36730436573778,41.126715054489,-0.05090282151283532,0.3354125406913582,-0.4901830141526915,-1.0198330509217755,31.751690820516632,0.3375940322875959,-0.1030535643029804,-0.256008911132815,-1.221892173602157,0.7098743513365271,-0.7389505423674851,0.22693272010185517,0.5656635404830972,70.64221467427426,30.565703736322455,0.4829416312346708,9,0.04376173019409357,0.35634946823120295,-0.8877475261688215,-1.2472233772277814,-0.4001121520996076,3,-0.023485164238373768,-1.4185992060535755,13.266205787658693,1.205120783528381,12.884848594665527,-2.2631469081683147,13.078653335571287,-0.023485164238373768
730,2003-09-19,13.71633243560791,13.7538423538208,13.322470664978027,13.522526741027832,4606307.0,0.030530835316816107,2.2093059556413275,-3.4444651604262306,40.88179593508735,39.53040228407554,-0.4858140219431277,-0.06492530429363796,-0.8608171411084786,-1.4211112852988368,29.88766810923933,0.44387435913086115,-0.2424792943915115,0.14441628456115652,-0.8237425054478589,1.112575074570172,-0.33966311044335207,0.6284956795656651,0.07553519784503315,95.94601140995975,58.59449645582713,0.4840793950045081,9,-0.42511987686157227,-0.05001497268676758,-1.2472240924835205,-1.6066999435424805,-0.693943977355957,4,-0.046946254635022444,-1.0377392160305214,13.30996799468994,-1.4185992060535755,13.266205787658693,1.205120783528381,12.884848594665527,-0.046946254635022444
731,2003-09-22,13.516276359558105,13.71633243560791,13.409996032714846,13.691325187683105,1027829.0,-0.014585245508519029,1.7222241054932976,-0.9032181871863005,39.230803305181965,38.771962134724696,-0.3730068711669894,0.14762334615365447,-0.6250064058799971,-1.217479977304178,28.449643175919558,0.30633640289306463,-0.318710883469171,-0.05876569747924876,-1.025721138821261,0.9081897438627635,-0.5422434181502549,0.4247120231917574,-0.6876935958862305,74.32439535974356,39.94374207509175,0.4834777206710063,9,-0.22506380081176758,0.1500411033630371,-1.0377905368804932,-1.3972663879394531,-0.43137168884277344,0,-0.024051843373979254,2.2093059556413275,13.71633243560791,-1.0377392160305214,13.30996799468994,-1.4185992060535755,13.266205787658693,-0.024051843373979254
732,2003-09-23,13.366233825683596,13.566289901733398,13.159926414489744,13.566289901733398,713789.0,-0.011100877925480312,3.0624958288443933,1.1428586994421097,36.09024130220725,38.71286999609156,-0.2206903430974645,0.3101191959411107,-0.4418278691880335,-1.0699890031621369,27.327399286578526,0.4063634872436541,-0.3754817237965895,-0.20662012100219584,-1.1753445511155505,0.7621043091111588,-0.6909823360588732,0.27774209405448147,-0.519896068572999,48.760285776600796,17.620037889362106,0.4843622150566774,9,-0.07502126693725764,0.30008363723754705,-0.7830312252044695,-1.1909580230712908,-0.4313707351684606,1,-0.021983142677913126,1.7222241054932976,13.516276359558105,2.2093059556413275,13.71633243560791,-1.0377392160305214,13.30996799468994,-0.021983142677913126
733,2003-09-24,13.460009574890135,13.497520446777346,13.234947204589846,13.378737449645994,359227.0,0.007015869273987008,2.359994142269474,-0.4062467226634414,45.39474388481505,39.18518300443112,-0.26599268941790477,0.18547780671786818,-0.5057332992548798,-1.1668949667474724,25.28519778905568,0.2625732421875,-0.45382454063779143,-0.08721218109131001,-1.038364659464797,0.863940297282177,-0.5627884202780535,0.3883640580954335,-0.5962719242095922,50.52620085232641,15.368514658131076,0.47557623918674335,9,-0.16879701614379705,0.20630788803100764,-0.715824604034422,-1.162824630737303,-0.6751890182495099,2,-0.029261484628955947,3.0624958288443933,13.366233825683596,1.7222241054932976,13.516276359558105,2.2093059556413275,13.71633243560791,-0.029261484628955947
734,2003-09-25,13.48501682281494,13.566289901733398,13.234947204589846,13.347477912902832,390855.0,0.0018578922834837641,1.2083251234658023,1.6923257451302292,48.39449830171172,39.80653900157411,-0.23976881377860693,0.10790193350671196,-0.5019792345745184,-1.184337595432213,22.48438078497595,0.3313426971435529,-0.44677928273809187,-0.02531962394714604,-0.9218203556093414,0.8711811077150493,-0.47356998977824283,0.42293074188395074,-0.6042272764358501,54.73677111467212,16.55063434685738,0.44825036583109734,9,-0.19380426406860174,0.18130064010620295,-0.615797281265257,-1.1315665245056135,-0.8940000534057599,3,-0.03987018447227775,2.359994142269474,13.460009574890135,3.0624958288443933,13.366233825683596,1.7222241054932976,13.516276359558105,-0.03987018447227775
735,2003-09-26,13.441254615783693,13.503771781921387,13.253702163696287,13.378737449645994,260501.0,-0.0032452467509871408,1.6666768363995268,0.45454167244490756,42.431779632627666,39.52223147336742,-0.13908799762114654,0.10899932628662334,-0.43279746569280597,-1.1373809927598337,19.53220414972351,0.25006961822509943,-0.3780205577611522,-0.03844823837280131,-0.8978425498397815,0.8209460730941789,-0.4681453941062923,0.3912489173606897,-0.543754211620028,50.56167449960112,12.002523936443929,0.4296971557334902,9,-0.1500420570373553,0.2250628471374494,-0.29383182525634943,-0.8877482414245623,-0.8377332687377947,4,-0.039534908636382426,1.2083251234658023,13.48501682281494,2.359994142269474,13.460009574890135,3.0624958288443933,13.366233825683596,-0.039534908636382426
736,2003-09-29,13.428750991821287,13.585044860839846,13.322470664978027,13.378737449645994,269559.0,-0.000930242326316999,-2.2307457625130733,0.7999969490801022,55.882352941176464,42.23256469262808,-0.080126640326732,0.05696770052913536,-0.39368932584206107,-1.1193275147585933,16.502138783656015,0.2625741958618182,-0.3316950877756266,-0.00812740325927841,-0.7793438451345462,0.7630890386159894,-0.3937356241969123,0.3774808176783555,-0.5148739470287378,63.23521824083721,21.026210951522913,0.3856082209376337,9,-0.05313920974731268,0.2375664710998553,-0.24069190025329412,-0.8658671379089338,-0.6751880645751918,0,-0.03026063509680288,1.6666768363995268,13.441254615783693,1.2083251234658023,13.48501682281494,2.359994142269474,13.460009574890135,-0.03026063509680288
737,2003-09-30,13.366233825683596,13.553786277770994,13.191184997558596,13.553786277770994,483863.0,-0.004655471396838529,2.866665310709218,-3.7500333695630736,61.2902890698044,45.21820097092773,0.06465523406026286,0.055359590745057474,-0.3065594339392401,-1.0457779770708946,13.15743963266084,0.3626012802123988,-0.29003780312686445,-0.028132724761961825,-0.7065615019237157,0.650296052399792,-0.36734711334283965,0.311081663818916,-0.4363076730747384,44.44444444444444,-2.148675539885673,0.33921438858087694,9,0.09065055847167791,0.30008363723754705,-0.1391015052795428,-0.803349971771242,-0.74395751953125,1,-0.02104775052099428,-2.2307457625130733,13.428750991821287,1.6666768363995268,13.441254615783693,1.2083251234658023,13.48501682281494,-0.02104775052099428
738,2003-10-01,13.284960746765135,13.42249870300293,13.197437286376953,13.20368766784668,734102.0,-0.006080477117068828,-3.800089495469292,-0.4333351977748725,57.98606862718613,47.50917477775533,0.16636336456464562,0.06045927295954279,-0.20393220434524117,-0.9518366657702533,9.367214615762169,0.22506141662597656,-0.2624842708184243,-0.05907921791076909,-0.5907579991893357,0.4725995633677975,-0.3249186085500515,0.20676017272851333,-0.33930646849629653,23.8094200371911,-26.052715342551917,0.2658393906392832,10,0.1719236373901385,0.38135671615600764,-0.039073228836057794,-0.7220768928527814,-0.3751049041748029,2,-0.0263529311771018,2.866665310709218,13.366233825683596,-2.2307457625130733,13.428750991821287,1.6666768363995268,13.441254615783693,-0.0263529311771018
739,2003-10-02,13.034891128540039,13.372485160827635,13.034891128540039,13.191184997558596,608756.0,-0.01882351201421406,-3.319990725260219,-1.9230706046632338,51.227004773816915,48.65864242650306,0.4171809237200321,0.27022155630549527,0.06321214739565306,-0.6892264792835228,7.4961493705213265,0.3375940322875959,-0.17518461778973382,-0.27476425170898366,-0.7921205616966844,0.2425920582787171,-0.533442406702834,-0.01608609671513328,-0.07382328712441932,0.0,-52.5605935048916,0.25867815499385044,10,0.34072065353393555,0.6314263343811035,0.21412253379821777,-0.46888113021850586,0.06251811981201172,3,-0.019184707369889864,-3.800089495469292,13.284960746765135,2.866665310709218,13.366233825683596,-2.2307457625130733,13.428750991821287,-0.019184707369889864
740,2003-10-03,13.034891128540039,13.272457122802734,13.034891128540039,13.041143417358398,864641.0,0.0,-74.99328859060402,0.04000341700938412,48.87460012105509,49.730175406044516,0.34682554035599544,0.24019165961598432,0.08164660591822681,-0.6759596702533806,6.521994254071287,0.2375659942626953,-0.12037225340845836,-0.2478817462921139,-0.7635941116565892,0.2678306190723614,-0.5057379289743515,0.009974436390123742,-0.058717995240574083,0.0,-53.35927340603946,0.25785618268223726,10,0.27507686614990234,0.6283001899719238,0.4845106601715088,-0.23131465911865234,-0.09377574920654475,4,-0.03405278607651674,-3.319990725260219,13.034891128540039,-3.800089495469292,13.284960746765135,2.866665310709218,13.366233825683596,-0.03405278607651674
741,2003-10-06,13.228694915771484,13.253702163696287,13.066149711608887,13.20368766784668,838979.0,0.014868078706626875,3.999949152111648,-3.999694935936547,58.84244246817034,52.258197757818195,0.12062316745437762,-0.0004091807547972337,-0.08907517303606483,-0.8570317961763969,5.426633958066102,0.21881103515624822,-0.07512931994168426,-0.02438216209411692,-0.47327998930764714,0.4245156651194133,-0.24883107570088114,0.2000667515126473,-0.23771859642585014,37.349315660144114,-20.000350959215822,0.2244489136067647,10,0.08127307891845703,0.4344964027404785,0.3141510486602783,-0.42511844635009766,-0.11878299713134943,0,-0.047258899891949535,-74.99328859060402,13.034891128540039,-3.319990725260219,13.034891128540039,-3.800089495469292,13.284960746765135,-0.047258899891949535
742,2003-10-07,13.059898376464846,13.334975242614744,12.972373962402346,13.284960746765135,382422.0,-0.012759878459771334,1.2307653945782009,-8.99988559225064,44.04332945086471,52.10804059849038,0.2697649565136633,0.16555055753523185,0.09970551239565317,-0.6743594278563112,5.620842123133748,0.3626012802123988,-0.07574303102533975,-0.1859892368316629,-0.6427545019879055,0.2707760283245797,-0.4143718694097842,0.042393395746458395,0.6564340591430646,19.44447975592711,-32.5487567939072,0.22838263257812164,10,0.21881103515625,0.6032929420471174,0.4876365661621076,-0.2563219070434588,0.10002803802489879,1,-0.023456189350661072,3.999949152111648,13.228694915771484,-74.99328859060402,13.034891128540039,-3.319990725260219,13.034891128540039,-0.023456189350661072
743,2003-10-08,13.016136169433596,13.209939956665039,12.934863090515135,13.209939956665039,345719.0,-0.0033508841929515976,1.8387150744520846,0.8611114642259426,41.516255427883905,51.343791390287286,0.27261014500563974,0.22425720457493448,0.1633553746848566,-0.6158367910919225,5.728261754531717,0.2750768661499041,-0.05647155627661782,-0.23193955421447576,-0.683578479066334,0.21969937063738243,-0.45775901664040397,-0.006120091788547555,0.6853170967102038,18.57152196652801,-29.77957434839584,0.22581946242592907,10,0.2438178062438947,0.6470551490783674,0.5610945224761945,-0.2125597000122088,-0.0625181198120135,2,-0.030259353325310934,1.2307653945782009,13.059898376464846,3.999949152111648,13.228694915771484,-74.99328859060402,13.034891128540039,-0.030259353325310934
744,2003-10-09,13.128666877746582,13.178681373596193,12.909855842590332,13.122415542602539,345557.0,0.008645477186789652,4.058801360336538,-0.03225600094479849,29.565152797416914,49.914166186374985,0.11646266987880516,0.12866301014399895,0.07565467465905407,-0.7108064012884032,5.8718520912458345,0.26882553100586115,-0.009426671299069156,-0.1259731292724613,-0.5659355917246423,0.31398933317971967,-0.34595436049855266,0.09400810195363007,0.5421227813720702,51.470489265765075,8.762272682032716,0.2199812312260907,10,0.11878347396850586,0.4126152992248535,0.448563814163208,-0.3250904083251953,-0.0687685012817365,3,-0.016666660613282813,1.8387150744520846,13.016136169433596,1.2307653945782009,13.059898376464846,3.999949152111648,13.228694915771484,-0.016666660613282813
745,2003-10-10,12.884848594665527,13.22244358062744,12.791072845458984,13.22244358062744,840664.0,-0.018571442580688324,1.5555517890133894,-54.00366132723084,28.691920115136213,46.89300698348163,0.3051437421389931,0.38430682099534685,0.34641565503939376,-0.4511656229932388,6.1190969063546135,0.43137073516845525,-0.01700777381148022,-0.3647900104522712,-0.8196853089539413,0.09010528804939888,-0.5922376597031072,-0.13734236120143528,0.7402850354614259,17.24128257145518,-20.58089148477402,0.22744764925083535,10,0.2875809669494629,0.45012617111206055,0.6923820972442627,0.0875253677368164,0.18755340576171697,4,0.01649694617091013,4.058801360336538,13.128666877746582,1.8387150744520846,13.016136169433596,1.2307653945782009,13.059898376464846,0.01649694617091013
746,2003-10-13,13.166177749633787,13.184932708740234,12.822332382202148,12.822332382202148,356418.0,0.021834106384822638,-1.1090894970988607,-1.018514438097821,43.7984390705373,44.949468094674174,-0.019387103003735362,0.11580854330030554,0.10149697709336358,-0.7141769918985581,6.469330014127099,0.36260032653808594,-0.03304006329864784,-0.08783707618713521,-0.5374598316723986,0.3617856792981282,-0.31264845392976603,0.13697430155549561,0.39223101771972857,68.96548096429557,31.183251605748957,0.22481137774263152,10,-0.059391975402830255,0.1687970161438006,0.41105294227600275,-0.19380378723144354,-0.18755245208740057,0,-0.017093979329464326,1.5555517890133894,12.884848594665527,4.058801360336538,13.128666877746582,1.8387150744520846,13.016136169433596,-0.017093979329464326
747,2003-10-14,13.128666877746582,13.253702163696287,13.041143417358398,13.253702163696287,406911.0,-0.00284903277173576,2.3999801691722835,-0.3636381286264209,39.35742282984398,42.879618561636164,-0.021365833792627242,0.1818455533342309,0.17311307644979657,-0.6584803080544681,6.3709012192892684,0.21255874633788885,-0.03067538650521584,-0.13753886222839284,-0.5572427653217353,0.28216504086494965,-0.3473908137750641,0.0723130893182784,0.36835501585537145,72.972900544628,35.28241638542792,0.20985195154667127,10,-0.046887874603271484,0.14379072189331055,0.46419310569763184,-0.09377527236938477,0.0937767028808576,1,-0.0014285501552512292,-1.1090894970988607,13.166177749633787,1.5555517890133894,12.884848594665527,4.058801360336538,13.128666877746582,-0.0014285501552512292
748,2003-10-15,13.266205787658693,13.3162202835083,13.034891128540039,13.128666877746582,674915.0,0.010476228180124059,1.3684104886234083,-1.1000007627241755,43.4456950237103,42.015028589402085,-0.1808647733451707,0.046701029487723034,0.0746008591716798,-0.7756511298906688,6.819497375915617,0.2813291549682617,-0.06392429216519702,4.7683718307212075e-08,-0.4197038554096242,0.4197039507770608,-0.20985190386295294,0.20985199923038955,0.17434018209182334,90.47610399940469,52.672268913549004,0.20985195154667127,10,-0.20318174362182795,0.0062518119811993955,0.21724867820739568,-0.23131418228149592,-0.0875244140625,2,-0.008011286336883083,2.3999801691722835,13.128666877746582,-1.1090894970988607,13.166177749633787,1.5555517890133894,12.884848594665527,-0.008011286336883083
749,2003-10-16,12.997381210327148,13.3162202835083,12.98487663269043,13.3162202835083,487798.0,-0.020263863054320153,1.0784381757979464,-2.3181736236305346,38.283840013693776,40.83827746636194,0.09172537395438951,0.3066276214613026,0.37146663366343446,-0.48611789164807284,7.0858457064279285,0.3313436508178711,-0.11283391643805096,-0.25319519042968786,-0.6890089985019774,0.18261861764260168,-0.4711020944658326,-0.03528828639354309,0.39120690948004544,39.28579860058076,2.9678623911946573,0.21790690403614443,10,0.0656428337097168,0.27507638931274414,0.46888065338134766,0.03751039505004883,0.037509918212890625,3,-0.0033670752590371222,1.3684104886234083,13.266205787658693,2.3999801691722835,13.128666877746582,-1.1090894970988607,13.166177749633787,-0.0033670752590371222
750,2003-10-17,13.072402000427244,13.297464370727539,12.95987033843994,12.972373962402346,743021.0,0.00577199274885376,-4.399980169172091,-0.3137257834395555,40.89457849968488,38.84407035875244,0.025239242350506785,0.19066728925301568,0.31686750124339547,-0.5369885095144902,6.806391472122616,0.33759403228759943,-0.15067528499593585,-0.14597787857055877,-0.5288396979122663,0.23688394077114872,-0.33740878824141163,0.04545303110029408,0.2683848974320924,50.63286984025191,16.98780258226281,0.1914309096708534,10,-0.009377956390379083,0.20005559921264826,0.43293309211731135,-0.03751039505004705,0.018754959106448865,4,-0.000956490166228785,1.0784381757979464,12.997381210327148,1.3684104886234083,13.266205787658693,2.3999801691722835,13.128666877746582,-0.000956490166228785
751,2003-10-20,13.191184997558596,13.284960746765135,13.078653335571287,13.078653335571287,293903.0,0.009086547149289803,-2.6666553670400037,1.1250011917588254,45.652173913043484,39.02283085455009,-0.11110831401248333,0.048781560285622305,0.22111363188030175,-0.6389707157793385,6.511835183747904,0.21255874633789062,-0.15341457124810987,-0.010940313339231622,-0.3672320622531817,0.3453514355747185,-0.18908618779620667,0.16720556111774343,0.12503528594970525,64.91221966493671,31.285157119814194,0.17814587445697527,10,-0.13753843307495295,0.08127260208129705,0.3532235622405988,-0.15629339218139826,-0.0625181198120135,0,-0.009004725288390358,-4.399980169172091,13.072402000427244,1.0784381757979464,12.997381210327148,1.3684104886234083,13.266205787658693,-0.009004725288390358
752,2003-10-21,13.072402000427244,13.191184997558596,12.953618049621582,13.191184997558596,297927.0,-0.009004725288390358,3.000016057421249,-1.0555517890133714,44.81708508124901,39.389589704923985,0.010767121851195327,0.15222751538331813,0.3533539531890497,-0.5074008685083804,7.109166023523046,0.2375669479370135,-0.15276453808528245,-0.11503171920776545,-0.4670373336104703,0.2369738951949394,-0.29103452640911875,0.06097108799358786,0.22506237030029475,32.75874765922479,-2.0230112502186373,0.1760028072013526,10,-0.01875543594360174,0.20005559921264826,0.5470275878906268,-0.03751039505004705,0.025007247924806464,1,-0.007173639770089113,-2.6666553670400037,13.191184997558596,-4.399980169172091,13.072402000427244,1.0784381757979464,12.997381210327148,-0.007173639770089113
753,2003-10-22,13.066149711608887,13.066149711608887,12.847338676452635,12.847338676452635,410714.0,-0.0004782815597433876,1.0000000000000162,-1.8421073759764517,50.86504806760977,41.75624473494541,0.02778141736445683,0.1343479866578381,0.369439058025387,-0.4862718298979267,7.8777570158814205,0.22506332397460938,-0.19185557089983085,-0.1015910148620609,-0.43284658763807293,0.22966455791395113,-0.2672188012500669,0.06403677152594511,0.21881103515624822,46.666585309300565,7.175963257560774,0.16562778638800565,10,-0.01250314712524414,0.20630788803100586,0.5110805034637451,-0.03125810623168945,-0.031258583068847656,2,0.011961738727032323,3.000016057421249,13.072402000427244,-2.6666553670400037,13.191184997558596,-4.399980169172091,13.072402000427244,0.011961738727032323
754,2003-10-23,12.947366714477539,13.103659629821776,12.791072845458984,12.941115379333494,525064.0,-0.009090895156804502,-1.040807304719228,0.028569560669463954,47.72727272727273,43.87128391407169,0.1320264474549422,0.2221774913242882,0.4928464560527903,-0.35684520416975296,8.570020828024438,0.3125867843627912,-0.18843538580992814,-0.1934915065765388,-0.5028766049667404,0.11589359181366277,-0.3481840557716396,-0.038798957381438015,0.2980830001831034,30.86423473135087,-13.058987646075586,0.1546925491951008,10,0.10627985000610352,0.3250908851623535,0.5626568794250488,0.11878347396850586,-0.06876945495605469,3,0.017865768709555585,1.0000000000000162,13.066149711608887,3.000016057421249,13.072402000427244,-2.6666553670400037,13.191184997558596,0.017865768709555585
755,2003-10-24,12.909855842590332,13.09740924835205,12.897353172302244,12.997381210327148,219997.0,-0.0028971815438936233,-2.5555819215741966,-14.001067887105098,40.98939891234684,43.55916834093942,0.19384222146685204,0.22960819405204447,0.5354473760417129,-0.30610555668170925,9.299695436777,0.20005607604980646,-0.17699718951087284,-0.20443243980407644,-0.49595143181332624,0.08708655220517336,-0.3501919358087022,-0.05867294379945065,0.2992437225341771,24.050598691972535,-19.8489104088583,0.14575949600462507,10,0.14379072189331055,0.36260175704956055,0.6001677513122559,0.17192363739013672,0.09377574920654297,4,0.009685258106229888,-1.040807304719228,12.947366714477539,1.0000000000000162,13.066149711608887,3.000016057421249,13.072402000427244,0.009685258106229888
756,2003-10-27,13.022388458251953,13.084904670715332,12.87234592437744,13.034891128540039,429312.0,0.008716798780228796,2.7778229770501013,0.14284624688102684,48.90512696318313,44.62002435575488,0.06567450577405509,0.0896683162885541,0.4255880761836792,-0.40372231903809563,9.868069266187614,0.2125587463378924,-0.15262353727912803,-0.0715816974639889,-0.3249684579945562,0.1818050630665784,-0.19827507772927255,0.05511168280129475,0.15326896929931344,57.8126936607966,10.372833543784651,0.12669338026528382,10,0.03125810623168945,0.23131418228149414,0.4563765525817871,0.059391021728515625,-0.17504978179931818,0,0.005280790194686746,-2.5555819215741966,12.909855842590332,-1.040807304719228,12.947366714477539,1.0000000000000162,13.066149711608887,0.005280790194686746
757,2003-10-28,13.084904670715332,13.1411714553833,12.916108131408693,13.116164207458494,241695.0,0.004800671755707198,4.538382107906365,2.500228832951803,51.98553849288622,45.56889585232998,-0.0041372733808469064,0.0052649070706962675,0.35826345594022513,-0.45050825756049484,10.773390954328182,0.2250633239746076,-0.10386714209274572,0.00500097274780309,-0.2135928162621159,0.22359476175772208,-0.1042959217571564,0.11429786725276259,0.05998599026855267,83.92830389125727,31.48033909618802,0.10929689450495993,10,-0.03125810623168945,0.10315418243408203,0.3938603401184082,-0.0031251907348632812,-0.1500415802001971,1,0.003344480386562765,2.7778229770501013,13.022388458251953,-2.5555819215741966,12.909855842590332,-1.040807304719228,12.947366714477539,0.003344480386562765
758,2003-10-29,12.934863090515135,13.128666877746582,12.647282600402832,13.003631591796875,704556.0,-0.011466769072914773,2.019606552865907,2.1999206785040566,44.52298095934209,46.262133735179795,0.10500272618211248,0.13463609785793196,0.5000416297662937,-0.28784492726625466,12.066602587031053,0.48138427734375,-0.1053124255808573,-0.1275357246398947,-0.3326443623102282,0.07757291303043878,-0.23009004347506234,-0.024981405804727075,-0.14379024505615057,58.227774774078576,5.422515519656933,0.10255431883516679,10,0.037510395050050604,0.18130064010620295,0.5439019203186053,0.24381828308105646,0.06876850128174006,2,0.012566515524706778,4.538382107906365,13.084904670715332,2.7778229770501013,13.022388458251953,-2.5555819215741966,12.909855842590332,0.012566515524706778
759,2003-10-30,12.784820556640625,12.909855842590332,12.672289848327635,12.909855842590332,627682.0,-0.01159985481288417,2.799983220068826,1.8182057718176179,47.014924948359486,46.942172229476974,0.2477793175519878,0.2793034187514998,0.625194229709475,-0.12572534758927567,13.383986609573531,0.2625732421875,-0.1003697947395139,-0.2650747299194336,-0.5048099479604833,-0.025339511878383902,-0.3849423389399593,-0.14520712089890786,0.34384632110595703,27.84795705568858,-28.23911297192217,0.11986760902052505,10,0.18130111694335938,0.3313431739807129,0.6939444541931152,0.3938608169555664,0.25007057189941406,3,0.01955995946845923,2.019606552865907,12.934863090515135,4.538382107906365,13.084904670715332,2.7778229770501013,13.022388458251953,0.01955995946845923
760,2003-10-31,12.59101676940918,12.816080093383787,12.584765434265135,12.816080093383787,1069178.0,-0.015158897723502318,1.0555517890134056,1.7999984745516946,31.889759050616306,45.41301502254062,0.40914338277268847,0.4618262925212804,0.803435522599278,0.08364314366058778,14.871401449525182,0.23131465911865234,-0.11952864644993255,-0.4366847991943352,-0.7524094549055036,-0.12096014348316686,-0.5945471270499194,-0.27882247133875104,0.5376501083374023,1.123520398194456,-51.131323366143825,0.1578623278555842,10,0.29695844650268555,0.49388837814331055,0.8877482414245605,0.6470561027526855,0.1938037872314453,4,0.022840132403842306,2.799983220068826,12.784820556640625,2.019606552865907,12.934863090515135,4.538382107906365,13.084904670715332,0.022840132403842306
761,2003-11-03,12.603521347045898,12.822332382202148,12.603521347045898,12.628527641296387,1097480.0,0.0009931348568370524,-16.500476717135122,0.11110781538670235,33.20004954666638,44.122233296475876,0.3402982930581526,0.4217048562403818,0.7798283578152656,0.08743310994525189,16.424161333809593,0.23131561279296875,-0.106239061982075,-0.39292154312133754,-0.7463940051670068,-0.039449081075668246,-0.5696577741441722,-0.2161853120985029,0.503389472961425,3.3709039925684485,-44.352157999906254,0.17673623102283428,11,0.2594470977783203,0.4813838005065918,0.8752436637878418,0.6408038139343262,0.1562929153442365,0,0.031745909237084646,1.0555517890134056,12.59101676940918,2.799983220068826,12.784820556640625,2.019606552865907,12.934863090515135,0.031745909237084646
762,2003-11-04,12.753562927246096,12.941115379333494,12.609771728515625,12.628527641296387,838588.0,0.011904734880729517,-3.076893741602743,-5.0001525494833094,33.73017290276036,42.21835827815927,0.15675790279415303,0.260913870197264,0.6216095780203261,-0.04906928322540871,17.461623541613758,0.3375940322875959,-0.10107208788786615,-0.227563190460204,-0.5957022428623624,0.14057586194195437,-0.4116327166612841,-0.04349366425912393,0.3324620773315399,31.03457345148936,-10.814529767877605,0.18406952620107925,11,0.10940551757812322,0.3157129287719691,0.7674016952514631,0.4907622337341291,-0.1250352859497088,1,0.00735290598725169,-16.500476717135122,12.603521347045898,1.0555517890134056,12.59101676940918,2.799983220068826,12.784820556640625,0.00735290598725169
763,2003-11-05,12.622276306152346,12.897353172302244,12.59101676940918,12.659786224365234,928091.0,-0.010294113248406456,-5.124952330104457,-0.2999946609309626,36.956524622782396,41.02160848877146,0.24413280926705205,0.38069923009689255,0.7248859379132231,0.09493092010580284,18.45247841252388,0.30633640289306463,-0.12134080524711877,-0.3391568183898901,-0.7400876886556027,0.06177405187582252,-0.5396222535227455,-0.13869138325703467,0.4436983156127905,10.526414387412013,-30.339627608577594,0.20046543513285595,11,0.24069213867187322,0.3813557624816877,0.9393246173858625,0.6220488548278791,-0.04376220703125,2,0.02476469194470332,-3.076893741602743,12.753562927246096,-16.500476717135122,12.603521347045898,1.0555517890134056,12.59101676940918,0.02476469194470332
764,2003-11-06,12.909855842590332,12.916108131408693,12.616024017333984,12.659786224365234,1047264.0,0.02278349241157196,1.2857090971165233,-6.666759890166084,45.075735250781,41.47564585970859,-0.05512409744587643,0.07998740700922191,0.40399860408359345,-0.17963103365589816,19.36538912572511,0.3000841140747088,-0.12579473593405766,-0.040636730194091086,-0.43422764721716156,0.3529541868289794,-0.2374321887056272,0.15615872831744504,0.13687041167480452,91.22785419900494,49.46582105576573,0.1967954585115355,11,-0.04688739776611328,0.06876945495605291,0.651745080947876,0.3344693183898926,-0.5126428604125977,3,0.0072638881758209095,-5.124952330104457,12.622276306152346,-3.076893741602743,12.753562927246096,-16.500476717135122,12.603521347045898,0.0072638881758209095
765,2003-11-07,13.09740924835205,13.128666877746582,12.797325134277346,12.797325134277346,954002.0,0.014527924095245837,-1.2083257855279317,1.2000022881811558,47.27274240117149,41.29426979726286,-0.23833914767425668,-0.09573328358500888,0.19007170277898844,-0.3602311408957508,19.46276047125935,0.3313417434692365,-0.1417302412323984,0.13628864288330078,-0.26129799076005433,0.5338752765266559,-0.06250467393837766,0.3350819597049792,-0.5126438140869158,94.18625070286129,53.0660032850863,0.1987933168216777,11,-0.23444080352783203,-0.13753890991211115,0.4235553741455078,0.14691591262817383,-0.5063924789428711,4,-0.004773319564697731,1.2857090971165233,12.909855842590332,-5.124952330104457,12.622276306152346,-3.076893741602743,12.753562927246096,-0.004773319564697731
766,2003-11-10,12.941115379333494,13.184932708740234,12.828582763671875,13.053646087646484,657486.0,-0.011933189690794932,-1.111103264170398,-0.3749972192295917,46.26335041187181,40.65847112159459,-0.10592544113612234,0.04514980974436433,0.31017509051018344,-0.1909344626361662,19.457585855459975,0.3563499450683594,-0.14616556397414193,-0.008752107620241034,-0.3944642982821325,0.3769600830416504,-0.20160820295118675,0.1841039877107047,-0.34547191619873097,58.947501950973255,16.076846953254467,0.19285609533094542,11,-0.05626630783080877,0.018754959106445312,0.5454642772674578,0.3032097816467303,-0.32509136199950994,0,-0.012077384221646503,-1.2083257855279317,13.09740924835205,1.2857090971165233,12.909855842590332,-5.124952330104457,12.622276306152346,-0.012077384221646503
767,2003-11-11,13.109911918640135,13.159926414489744,12.934863090515135,13.159926414489744,392341.0,0.013043430520386368,7.999923728167188,0.44445197759264365,51.1400643373127,41.39370260803577,-0.3026260175086968,-0.1318856947594309,0.1086203153876415,-0.33373576161524987,19.773371680173067,0.22506332397460938,-0.12921181096680456,0.16098217964172257,-0.22298695485274678,0.5449513141361919,-0.031002387605512993,0.3529667468889581,-0.4906968856811531,87.36844978691806,43.11996154208714,0.19198456724723476,11,-0.2250628471374494,-0.1500415802001953,0.3766677379608172,0.13441324234008967,-0.5939159393310529,1,-0.026704806136204406,-1.111103264170398,12.941115379333494,-1.2083257855279317,13.09740924835205,1.2857090971165233,12.909855842590332,-0.026704806136204406
768,2003-11-12,13.159926414489744,13.159926414489744,12.972373962402346,12.972373962402346,773879.0,0.0038150138734720507,1.0,-3.749961864083523,55.74324794411895,42.363516274231266,-0.3546535240907591,-0.20055308146835138,0.023334807617777287,-0.3641878683781563,20.39398948515431,0.1875524520873988,-0.13675829115413585,0.21631064414977885,-0.1517837796395849,0.5844050679391426,0.03226343225509609,0.4003578560444616,-0.518082674499512,95.60451534170123,47.61148136681187,0.1840472118946822,11,-0.27507734298705877,-0.20943355560302557,0.311023950576784,0.08439874649048029,-0.7189512252807599,2,-0.04038007177671299,7.999923728167188,13.109911918640135,-1.111103264170398,12.941115379333494,-1.2083257855279317,13.09740924835205,-0.04038007177671299
769,2003-11-13,12.953618049621582,13.159926414489744,12.847338676452635,13.159926414489744,664305.0,-0.015677015081255075,2.0302963065687205,-1.1000035593884068,51.083590015330074,44.49616415919946,-0.13620681368824883,0.002433308776009113,0.2095880917322681,-0.14381018026512393,21.071448229516815,0.3125877380371094,-0.1620826071497916,0.012190437316894176,-0.35507763063748676,0.3794585052712751,-0.1714435966602963,0.19582447129408465,-0.290050750881349,40.32246159296886,-10.257159422681681,0.18363403397719055,11,-0.065643310546875,-0.0031251907348632812,0.5079545974731445,0.2907071113586426,-0.46262931823730646,3,-0.02895746571062785,1.0,13.159926414489744,7.999923728167188,13.109911918640135,-1.111103264170398,12.941115379333494,-0.02895746571062785
770,2003-11-14,13.059898376464846,13.059898376464846,12.859842300415039,12.966121673583984,711353.0,0.008204682771727034,3.2666476833582947,-0.45454629501226235,50.931662600374295,46.46634338738923,-0.18884036333092524,-0.11049702787894056,0.08891120712252487,-0.2367576809609453,21.685882318107016,0.20005607604980646,-0.15857677451838015,0.1190959453582785,-0.24727485468652688,0.4854667454030839,-0.06408945466412419,0.3022813453806812,-0.3754764613246131,64.91248728790929,14.617930372609194,0.18318540002240302,11,-0.1719236373901385,-0.10940551757812678,0.3344678878784162,0.18442678451537908,-0.3626012802124059,4,-0.05074200236361193,2.0302963065687205,12.953618049621582,1.0,13.159926414489744,7.999923728167188,13.109911918640135,-0.05074200236361193
771,2003-11-17,13.072402000427244,13.072402000427244,12.878597259521484,13.053646087646484,388451.0,0.0009574059155721404,19.665988712059452,0.20000610177762848,49.68155001340837,48.238718621905676,-0.14286227211384173,-0.13950852635343658,0.05379776814059589,-0.23621952377288302,22.304316781096286,0.19380474090575994,-0.14867392100890697,0.13753871917724503,-0.21534488229344895,0.490422320647939,-0.03890308155810196,0.313980519912592,-0.3679596535430125,72.00004881441978,24.887556567311563,0.176441800735347,11,-0.1844272613525373,-0.12190914154052557,0.18130016326904475,0.1719231605529803,-0.22506332397460938,0,-0.03682454311015926,3.2666476833582947,13.059898376464846,2.0302963065687205,12.953618049621582,1.0,13.159926414489744,-0.03682454311015926
772,2003-11-18,12.978625297546387,13.078653335571287,12.87234592437744,12.87234592437744,1266153.0,-0.007173639770089113,-2.8823603309343473,5.666446331418743,51.14753852386459,49.81549794424814,-0.015425252694594604,-0.05598809782349612,0.14336159399164927,-0.13011340717725872,22.460702917677185,0.20630741119384766,-0.09425437584392249,0.04845085144043004,-0.2991911250647892,0.39609282794564926,-0.12537013681217957,0.22227183969303965,-0.2549633361879149,41.9999267783709,-3.553442938189285,0.17382098825260936,11,-0.07814693450927734,-0.02813243865966797,0.24225497245788574,0.2656998634338379,-0.006251335144041192,1,-0.027938342613292977,19.665988712059452,13.072402000427244,3.2666476833582947,13.059898376464846,2.0302963065687205,12.953618049621582,-0.027938342613292977
773,2003-11-19,13.22244358062744,13.253702163696287,12.909855842590332,12.909855842590332,1033042.0,0.018786140865562073,-1.1999987796394942,2.941189138744752,60.93750372424431,51.57791666352184,-0.1845659424737569,-0.30303356007095594,-0.09446616378049733,-0.36125718259152073,21.87089525648571,0.34384632110595525,-0.03311334550616252,0.2844544410705545,-0.08254522010119558,0.6514541022423046,0.10095461048467946,0.46795427165642955,-0.48033078937369744,92.30772841308323,42.67588495255752,0.18349983058587532,11,-0.19692993164062322,-0.2719507217407209,-0.04532527923583807,0.02188158035278498,-0.2500696182250941,2,-0.05342791572606087,-2.8823603309343473,12.978625297546387,19.665988712059452,13.072402000427244,3.2666476833582947,13.059898376464846,-0.05342791572606087
774,2003-11-20,13.178681373596193,13.566289901733398,13.147422790527346,13.284960746765135,1192335.0,-0.0033096913414222273,-3.962982214287412,-0.3399985355673972,65.87836288291513,53.64520782816002,-0.11025515892881366,-0.2540801206057761,-0.04590462214024349,-0.2999551492127619,21.5783534853709,0.4188671112060529,0.019700423361031838,0.2291265010833765,-0.1533697480114391,0.6116227501781921,0.03787837653596782,0.4203746256307852,-0.40587321999589854,45.13272783234631,-10.195767566847302,0.19124812454740803,11,0.018754959106443536,-0.1031537055969256,-0.010940551757814276,0.06564378738403143,-0.20630741119384766,3,-0.05597723804638155,-1.1999987796394942,13.22244358062744,-2.8823603309343473,12.978625297546387,19.665988712059452,13.072402000427244,-0.05597723804638155
775,2003-11-21,13.034891128540039,13.284960746765135,13.016136169433596,13.13491916656494,581829.0,-0.010910821878146404,-2.9090965822811636,0.9411801654672534,60.88325054834432,55.26964117665697,0.02652351262265107,-0.10587027748006861,0.10151617578474692,-0.13628848061983234,21.009686683361796,0.2688245773315394,0.07494438269617376,0.07908449172973597,-0.30476460970533736,0.4629335931648093,-0.11284005898779981,0.27100904244727175,-0.19860443508909675,23.423389994956583,-36.88792993799915,0.1919245507175366,11,0.17192316055297852,0.040636539459228516,0.13284969329833984,0.20943403244018555,0.15629386901855646,4,-0.04172665439183321,-3.962982214287412,13.178681373596193,-1.1999987796394942,13.22244358062744,-2.8823603309343473,12.978625297546387,-0.04172665439183321
776,2003-11-24,13.091156959533693,13.159926414489744,13.003631591796875,13.003631591796875,528396.0,0.004316555500065489,-2.5714176754524147,-0.8750083423112825,58.94037761467021,56.136342651918916,-0.006951736645975259,-0.16518933046116935,0.04658639971896861,-0.17264801085414483,20.291187309749937,0.15629482269286932,0.10041219376331689,0.1319118976593039,-0.25566240646174343,0.5194862017803512,-0.06187525440122066,0.32569904971982844,-0.19647000942015502,31.53151296016139,-31.141274386464563,0.19378715206052383,11,0.1156573295593244,-0.015629291534425604,0.07658386230468572,0.23131465911865057,0.16879749298095525,0,-0.030085947674351576,-2.9090965822811636,13.034891128540039,-3.962982214287412,13.178681373596193,-1.1999987796394942,13.22244358062744,-0.030085947674351576
777,2003-11-25,13.128666877746582,13.22244358062744,13.066149711608887,13.09740924835205,706703.0,0.002865286722085525,-2.333319773827404,0.3571265131786759,64.11145677366616,57.06614363297972,-0.0464010549910121,-0.21002044982387247,0.01712381346509595,-0.18933232204899042,19.99516491658932,0.1562938690185529,0.10969296734471357,0.16723370552062988,-0.22380631225437142,0.5582737232956312,-0.02828630336687077,0.36275371440813053,-0.18025169150345555,33.33328490631551,-34.451202541298684,0.19552000888750082,11,0.07814741134643555,-0.05313920974731445,0.03438520431518555,0.27195167541503906,0.10002803802490234,1,-0.02142854289119067,-2.5714176754524147,13.091156959533693,-2.9090965822811636,13.034891128540039,-3.962982214287412,13.178681373596193,-0.02142854289119067
778,2003-11-26,13.09740924835205,13.172430038452148,13.034891128540039,13.122415542602539,743377.0,-0.0023808684983479544,1.2000015254482912,-0.8000061020258726,56.097586687154866,57.62325437429358,-0.027875485391936294,-0.17492962163737324,0.043937313888161356,-0.13841728966362865,18.6478991738152,0.13753890991210938,0.13338051139050044,0.12784876823425328,-0.26759791191555315,0.5232954483840597,-0.06987457184064993,0.3255721083091565,-0.09956408486970325,16.666892659197615,-46.16305022976684,0.19772334007490325,11,0.11565685272216797,-0.021881580352783203,0.0656428337097168,0.45325136184692383,0.1312856674194336,2,-0.00954656631542894,-2.333319773827404,13.128666877746582,-2.5714176754524147,13.091156959533693,-2.9090965822811636,13.034891128540039,-0.00954656631542894
779,2003-11-27,13.034891128540039,13.178681373596193,13.009883880615234,13.072402000427244,238288.0,-0.004773319564697731,-2.8571101692145495,1.5000572060561435,47.78758971305994,57.273912942369755,0.05295208229402171,-0.09772675908651607,0.09978240782473513,-0.05620607838913472,17.175806676068518,0.1687974929809588,0.13289986075402815,0.05282711982727051,-0.33373896487441,0.43939320452895103,-0.14045592252356975,0.24611016217811077,0.5313987731933594,11.111374769063953,-45.779611690027906,0.1932830423508399,11,0.18442678451538086,0.040636539459228516,0.12816095352172852,0.5782871246337891,0.31258678436279297,3,-0.004796140260873494,1.2000015254482912,13.09740924835205,-2.333319773827404,13.128666877746582,-2.5714176754524147,13.091156959533693,-0.004796140260873494
780,2003-11-28,12.878597259521484,13.128666877746582,12.866093635559082,13.122415542602539,798375.0,-0.011990423815381734,1.0487848436593097,6.499936440139631,47.78758971306,57.06347290899772,0.20207409303097812,0.08560563388527065,0.23434917443284675,0.11457994456493914,15.122140844720649,0.2625732421875,0.11338476155198585,-0.11784577369689941,-0.4622631009259468,0.22657155353214797,-0.290054437311424,0.05436288991762517,0.6765645217895511,3.508804795803689,-50.92762934897233,0.1722086636145238,11,0.33759450912475586,0.1969304084777832,0.2844548225402832,0.7689652442932129,0.49388790130615057,4,0.007281592939908821,-2.8571101692145495,13.034891128540039,1.2000015254482912,13.09740924835205,-2.333319773827404,13.128666877746582,0.007281592939908821
781,2003-12-01,13.003631591796875,13.053646087646484,12.897353172302244,13.034891128540039,794552.0,0.009708691851742612,3.5454167244488106,0.12820833757069883,46.11870237754428,56.504713337184356,0.07404547400209616,-0.008344335952216397,0.09504207582234514,0.0057105356426507825,13.000575234820936,0.175048828125,0.12235944854548642,-0.012816953659058328,-0.30341360527382655,0.2777796979557099,-0.15811527946644155,0.1324813721483249,0.5239674636840821,38.59631750789507,-11.192179142034583,0.14529832580738394,12,0.21256017684936523,0.07189607620239258,0.15942049026489258,0.6439309120178223,0.29383277893066406,0,0.014423155903619644,1.0487848436593097,12.878597259521484,-2.8571101692145495,13.034891128540039,1.2000015254482912,13.09740924835205,0.014423155903619644
782,2003-12-02,12.847338676452635,12.997381210327148,12.847338676452635,12.878597259521484,418129.0,-0.012019174354557571,-8.600085425754887,0.9999694917323163,39.406767062120764,54.11240926361508,0.23440736321719413,0.1637286950772907,0.2397888733453808,0.17662507449039389,11.657567746988818,0.15629291534424006,0.12022053683998735,-0.17379865646362447,-0.44916255775633296,0.10156524482908402,-0.3114806071099796,-0.036116705817269334,0.6538001622314464,0.0,-42.175769726892256,0.13768195064635455,12,0.35947561264038264,0.22818899154663264,0.30633592605591,0.8002238273620623,0.25007057189941584,1,0.032116828741993064,3.5454167244488106,13.003631591796875,1.0487848436593097,12.878597259521484,-2.8571101692145495,13.034891128540039,0.032116828741993064
783,2003-12-03,12.934863090515135,12.991128921508787,12.834835052490234,12.966121673583984,609109.0,0.006812649395078196,2.846141209326464,1.0,49.30876580285232,52.271342921385866,0.11376310403355028,0.10627183627165415,0.1384741916586254,0.10188412351548237,10.194862804904178,0.1562938690185529,0.12192197496478485,-0.10190358161926483,-0.3089569296823864,0.10514976644385676,-0.2054302556508265,0.001623092412296856,0.5270477384350603,29.090914133723185,-12.769080617230049,0.10352667403156104,12,0.1250348091125506,0.14066457748413264,0.18598961830139338,0.7126994132995623,0.11253166198730469,2,0.022716268676381324,-8.600085425754887,12.847338676452635,3.5454167244488106,13.003631591796875,1.0487848436593097,12.878597259521484,0.022716268676381324
784,2003-12-04,13.003631591796875,13.02863883972168,12.797325134277346,12.934863090515135,757281.0,0.005316523321546862,2.8947275457034056,-2.1999877963205225,47.86725506328099,50.82512120082329,0.01961525397002717,0.04731485242933786,0.055624011615297064,0.045430514926671606,8.699006477346256,0.23131370544433416,0.12903524403114552,-0.03782386779785085,-0.2368687200937707,0.161220984498069,-0.13734629394581077,0.06169855835010907,0.4081131750365241,62.26395001108095,22.356617840591298,0.09952242614795971,12,0.006252765655517578,0.07189607620239258,0.04063701629638672,0.5720357894897461,-0.09377574920654297,3,0.017307728413083145,2.846141209326464,12.934863090515135,-8.600085425754887,12.847338676452635,3.5454167244488106,13.003631591796875,0.017307728413083145
785,2003-12-05,13.034891128540039,13.066149711608887,12.897353172302244,12.991128921508787,662969.0,0.002403908209986705,2.1764684768758973,0.6363699399520265,48.59811485243377,49.675980893908125,-0.013012708040802679,0.011733025316662093,0.011766503524670568,0.025095688223006007,8.37703241889842,0.1687965393066424,0.09330442634654901,-0.0034384250640862035,-0.20073936593297503,0.19386251580480263,-0.10208889549853062,0.09521204537035821,0.3154116750377547,88.37212602391766,50.35458174383295,0.09865047043444423,12,-0.025006771087646484,0.040636539459228516,0.00625157356262207,0.540776252746582,-0.1562938690185547,4,0.023980774467565746,2.8947275457034056,13.003631591796875,2.846141209326464,12.934863090515135,-8.600085425754887,12.847338676452635,0.023980774467565746
786,2003-12-08,12.784820556640625,12.972373962402346,12.69729709625244,12.941115379333494,540925.0,-0.019184707369889864,1.5142760012377827,-3.5714565899579735,43.51461978226223,47.38744345041879,0.21124943152100428,0.26297697956077215,0.24647661014687294,0.2851470110191183,8.711233304364255,0.33759403228759943,0.04239233470491399,-0.24569425582885707,-0.4697718755122384,-0.02161663614547571,-0.35773306567054775,-0.1336554459871664,0.5101844800071245,23.728572536650056,-13.215773627099153,0.11203880984169089,12,0.1531686782836914,0.29383277893066406,0.20161962509155273,0.7595882415771484,0.11878299713134766,0,0.045965807778332035,2.1764684768758973,13.034891128540039,2.8947275457034056,13.003631591796875,2.846141209326464,12.934863090515135,0.045965807778332035
787,2003-12-09,12.759814262390135,12.828582763671875,12.7035493850708,12.728555679321287,355091.0,-0.0019559362714325346,-2.0769429352610507,-0.199997559293906,31.86271504053677,44.69467993412789,0.19940077546584867,0.2744829028060298,0.25753058774636806,0.3191915826755114,9.063494820955945,0.12503337860107422,0.008412306430615857,-0.25319566726684783,-0.5042346335034988,-0.002156701030196828,-0.37871515038517245,-0.12767618414852322,0.46346582141017656,16.94909119114711,-12.45546675339542,0.12551948311832536,12,0.17817497253418146,0.3188390731811541,0.21412253379821955,0.7845945358276385,0.11878299713134943,1,0.04213620177232058,1.5142760012377827,12.784820556640625,2.1764684768758973,13.034891128540039,2.8947275457034056,13.003631591796875,0.04213620177232058
788,2003-12-10,12.628527641296387,12.734807014465332,12.509743690490724,12.722304344177244,931326.0,-0.010289069918573923,2.7895176311901557,-3.0000305091984667,29.816483588765394,42.69789036476183,0.28740583131022746,0.383583762183175,0.3756717387424029,0.45744728369191456,9.750358146551335,0.2500705718994105,-0.029788754851475474,-0.35791234970092844,-0.6522342701047421,-0.06359042929711478,-0.5050733099028353,-0.2107513894990216,0.5316344839981806,21.348430156624147,-5.816014257881491,0.14716096020190716,12,0.19067764282226562,0.40948915481567383,0.33759450912475586,0.9158811569213867,0.3751039505004883,2,0.037128762780102686,-2.0769429352610507,12.759814262390135,1.5142760012377827,12.784820556640625,2.1764684768758973,13.034891128540039,0.037128762780102686
789,2003-12-11,12.578514099121096,12.659786224365234,12.515995979309082,12.659786224365234,1156200.0,-0.003960362094132197,2.5384886176953767,0.8666558190619509,32.01968814578255,40.94590130173101,0.2971196280893391,0.4258901998402891,0.41974934259509844,0.5133114412937889,9.843372451681859,0.14379024505615234,-0.08621672114159473,-0.3891706943511952,-0.7355084427039333,-0.042832945998457106,-0.5623395685275643,-0.21600182017482616,0.49058944530093385,12.359752774092739,-14.646795167391327,0.1731688741763695,12,0.20943260192870916,0.459502696990965,0.35478615760803045,0.9658946990966779,0.5939159393310529,3,0.03727631496744954,2.7895176311901557,12.628527641296387,-2.0769429352610507,12.759814262390135,1.5142760012377827,12.784820556640625,0.03727631496744954
790,2003-12-12,12.397212982177734,12.659786224365234,12.159646987915039,12.659786224365234,1796878.0,-0.014413555966521496,2.8095217340771734,3.230790894156372,25.11206621158398,38.6118306166243,0.4503103152734518,0.5849918846766933,0.592885400207491,0.6999674083339222,10.389571047048706,0.5001392364501953,-0.12929821817906095,-0.5373375415802002,-0.9640110557854111,-0.11066402737498926,-0.7506742986828048,-0.3240007844775956,0.5935801826939127,29.23072590430007,2.681032778123484,0.2133367571026052,12,0.21568536758422852,0.4657554626464844,0.5235838890075684,1.147195816040039,0.8877477645874006,4,0.04135146029592085,2.5384886176953767,12.578514099121096,2.7895176311901557,12.628527641296387,-2.0769429352610507,12.759814262390135,0.04135146029592085
791,2003-12-15,12.59101676940918,12.59101676940918,12.40971565246582,12.40971565246582,586359.0,0.01563285131182779,1.0,-0.6904782659228266,32.6612722167376,37.86233118935951,0.21436470678026076,0.3723662098185567,0.3867523935480346,0.513698030380132,11.048962810510082,0.1938037872314453,-0.1510839323945028,-0.3194644927978523,-0.7671873136344729,0.12825832803876835,-0.5433259032161626,-0.09560308237954196,0.2667930071494098,64.48597864362802,37.19180908510312,0.22386141041831042,12,0.021881580352783203,0.27195167541503906,0.3204026222229004,0.9533920288085938,0.7689647674560547,0,0.022840132403842306,2.8095217340771734,12.397212982177734,2.5384886176953767,12.578514099121096,2.7895176311901557,12.628527641296387,0.022840132403842306
792,2003-12-16,12.616024017333984,12.659786224365234,12.472233772277832,12.584765434265135,518539.0,0.001986118228796352,2.1579006527341775,0.17241252340775698,34.41292596117448,36.20723787361753,0.17108642205912972,0.33602933893636155,0.3548939603207373,0.49564852480474286,11.54212471010139,0.18755245208740234,-0.1625972616103546,-0.27632718086242747,-0.741459231269479,0.18880486954462405,-0.5088932060659523,-0.043761155658902595,0.13007971304163668,79.34783509838351,48.61463403691411,0.23256602520352554,12,-0.0031256675720214844,0.24694442749023438,0.3063356876373291,0.9252586364746094,0.8877477645874023,1,0.022794783526320472,1.0,12.59101676940918,2.8095217340771734,12.397212982177734,2.5384886176953767,12.578514099121096,0.022794783526320472
793,2003-12-17,12.515995979309082,12.659786224365234,12.478486061096193,12.603521347045898,693706.0,-0.007928649936578047,-1.2307660715438455,-2.8000427128777736,33.59682078572325,34.621634065,0.2295940072950735,0.4009767359757195,0.44817802447991184,0.6021232833922596,13.083212087569807,0.1813001632690412,-0.18535395598901516,-0.3410328388214108,-0.8079107163901647,0.1258450387473431,-0.5744717776057868,-0.10759390003703473,-0.35634899139404297,71.2499570966032,36.46355163612456,0.23343893878437671,12,0.09690237045288086,0.3469724655151367,0.40636372566223145,1.0252866744995117,0.9815244674682635,2,0.028971028818788325,2.1579006527341775,12.616024017333984,1.0,12.59101676940918,2.8095217340771734,12.397212982177734,0.028971028818788325
794,2003-12-18,12.440975189208984,12.628527641296387,12.40971565246582,12.628527641296387,625303.0,-0.005993992825190975,1.333341808067608,2.1428353509049107,35.41665872159322,33.15702782823994,0.24184074386438326,0.4404803701726472,0.5118162903511578,0.6848171627603392,13.269189742652953,0.2188119888305664,-0.18767204291872197,-0.37916831970214915,-0.8555164364694416,0.09717979706514335,-0.6173423780857963,-0.140994261318502,-0.2713254165649417,56.24997616477956,16.78396166503473,0.23817405838364653,12,0.12503528594970703,0.4219932556152344,0.4766957759857178,1.1003074645996094,1.11281108856201,3,0.045226069020371185,-1.2307660715438455,12.515995979309082,2.1579006527341775,12.616024017333984,1.0,12.59101676940918,0.045226069020371185
795,2003-12-19,12.490988731384276,12.59101676940918,12.378458023071287,12.497241020202635,736974.0,0.004020066065132166,1.193545847316653,0.03333621474298673,32.017540044840274,31.879574524081946,0.11908398001212106,0.3664161016632992,0.4586268972572274,0.6450415238808667,14.249106326200545,0.2125587463378924,-0.2158013680432962,-0.3019596576690695,-0.7886770394491833,0.1847577241110443,-0.5453183485591264,-0.05860096677901261,-0.3115362297058084,39.99979660603241,0.40626573118826315,0.24335869089005724,12,0.003126144409181464,0.3719797134399432,0.4282450675964373,1.0502939224243182,1.0690488815307635,4,0.054554633081664416,1.333341808067608,12.440975189208984,-1.2307660715438455,12.515995979309082,2.1579006527341775,12.616024017333984,0.054554633081664416
796,2003-12-22,12.69729709625244,12.69729709625244,12.478486061096193,12.509743690490724,470367.0,0.016516576013698936,1.333319773827448,-29.997559487491806,44.915266288406166,33.32985799606743,-0.11280819902156658,0.13606389475150316,0.24240505642825738,0.4530697032743216,15.07565890135999,0.21881103515624645,-0.24502787276530924,-0.07595829963684331,-0.5433610077600051,0.39144440848631845,-0.3096596536984251,0.15774305442473846,-0.5082379201202372,100.0,53.10971316471631,0.2337013540615813,12,-0.2500700950622541,0.16567134857177912,0.22193670272827326,0.722076416015625,0.8064746856689471,0,0.04628257857226492,1.193545847316653,12.490988731384276,1.333341808067608,12.440975189208984,-1.2307660715438455,12.515995979309082,0.04628257857226492
797,2003-12-23,12.847338676452635,12.847338676452635,12.566010475158693,12.734807014465332,499565.0,0.011816812591120662,3.9999830505602736,0.5999979660741181,47.15447255301259,35.256301214317126,-0.2784061877344932,-0.03808750795383098,0.08519837466739766,0.31708499989564487,15.315081221519359,0.28132820129394176,-0.27759225137517696,0.08814969062805034,-0.3502502392833442,0.5265496205394449,-0.13105027432764693,0.3073496555837476,-0.6379499835156235,100.0,48.757311940155205,0.21919996495569743,12,-0.34384584426879705,0.015629768371583808,0.07189512252807795,0.3844823837280291,0.6939439773559606,1,0.03990265013813343,1.333319773827448,12.69729709625244,1.193545847316653,12.490988731384276,1.333341808067608,12.440975189208984,0.03990265013813343
798,2003-12-24,12.972373962402346,12.972373962402346,12.728555679321287,12.728555679321287,111704.0,0.009732388092086541,1.0,2.1666638417600956,49.019643032334855,37.14518509060071,-0.39061490394403364,-0.18231795237068305,-0.05013078929444781,0.208274072383551,15.497011794786367,0.24381828308105824,-0.28074084738615923,0.21943674087524556,-0.20188875280360286,0.640762234554094,0.008773994035820465,0.43009948771467066,-0.7247082704543963,100.0,48.07972371871362,0.21066274683942454,12,-0.4063634872436541,-0.10940551757812678,-0.046888351440431464,0.25944709777831854,0.6126708984375,2,0.040963806706404204,3.9999830505602736,12.847338676452635,1.333319773827448,12.69729709625244,1.193545847316653,12.490988731384276,0.040963806706404204
799,2003-12-25,12.972373962402346,12.972373962402346,12.972373962402346,12.972373962402346,0.0,0.0,1.0,0.0,48.000009762895935,39.688289929635374,-0.3675190662703667,-0.1973605014737423,-0.05197055925837368,0.22037076647849219,15.837817522809983,0.0,-0.2654001691900625,0.2225625991821314,-0.19080766251800796,0.6359328608822707,0.015877468332062605,0.4292477300322002,-0.6667316088180453,100.0,50.51404167189013,0.20668513085006968,12,-0.2969579696655291,-0.10940551757812678,0.015629291534422052,0.19692993164062322,0.5126428604125941,3,0.04048191070478113,1.0,12.972373962402346,3.9999830505602736,12.847338676452635,1.333319773827448,12.69729709625244,0.04048191070478113
800,2003-12-26,12.972373962402346,12.972373962402346,12.972373962402346,12.972373962402346,0.0,0.0,1.0,0.0,57.14289865178992,42.408470644641184,-0.3099467796436084,-0.2002412384274539,-0.05626677560555038,0.22809825937119577,16.82403291555037,0.0,-0.23357633468570782,0.217873764038087,-0.2036934180822314,0.6394409461584054,0.007090172977926912,0.4286573550982471,-0.6133930801126013,100.0,45.3038128832194,0.21078359106015937,12,-0.2969579696655291,-0.25007009506225764,0.16410803794860662,0.19692993164062322,1.1315660476684553,4,0.04481926878254883,1.0,12.972373962402346,1.0,12.972373962402346,3.9999830505602736,12.847338676452635,0.04481926878254883
801,2003-12-29,13.191184997558596,13.191184997558596,12.85359001159668,12.85359001159668,453929.0,0.016867462793658916,-1.0000000000000104,100.0,64.31535978843692,45.730963292114794,-0.4857531215067752,-0.42612863959014113,-0.2807493193268744,0.01876482285594605,17.837398335483655,0.33759498596191584,-0.19590197099098994,0.4273071289062518,-0.024830035097206604,0.8794442929097102,0.20123854690452347,0.6533757109079801,-0.7831326688598423,100.0,38.854845487583646,0.22606858200172897,12,-0.4063634872436541,-0.5001397132873553,-0.05001401901245295,-0.021881103515626776,0.875244140625,0,0.02796205310021116,1.0,12.972373962402346,1.0,12.972373962402346,1.0,12.972373962402346,0.02796205310021116
802,2003-12-30,13.259954452514648,13.259954452514648,13.13491916656494,13.241198539733887,439304.0,0.005213288644559277,12.332892662836413,0.05555743882664649,71.86148100943998,49.982592205861096,-0.5068790075865266,-0.48738971798474395,-0.35067879310424566,-0.04432328598658941,18.7455972476277,0.1250352859497088,-0.12353205324824934,0.4754457950592048,-0.027523651178718467,0.9784152412971281,0.22396107194024317,0.7269305181781665,-0.7735888569299103,100.0,32.42372400812431,0.25148472311896164,12,-0.4407482147216797,-0.5501537322998047,-0.11878347396850586,-0.09065055847167969,1.1003065109252912,1,0.01838749373384907,-1.0000000000000104,13.191184997558596,1.0,12.972373962402346,1.0,12.972373962402346,0.01838749373384907
803,2003-12-31,13.228694915771484,13.266205787658693,13.1411714553833,13.266205787658693,95538.0,-0.0023574392246299425,5.6665649708890475,-1.9999491534042744,72.80696354975102,54.13707052010085,-0.40665568892974413,-0.4563875840886844,-0.32076487001204335,-0.009403123444144512,19.644191990443353,0.1250343322753924,-0.07080553495536712,0.42949466705322337,-0.10795053166922308,0.9669398657756698,0.16077206769199925,0.6982172664144475,-0.6494986573551564,90.90900686221673,15.672884260801595,0.2687225993612234,12,-0.40636301040649414,-0.5157685279846191,-0.0875239372253418,-0.059391021728515625,0.9002523422241211,2,0.023629522037312833,12.332892662836413,13.259954452514648,-1.0000000000000104,13.191184997558596,1.0,12.972373962402346,0.023629522037312833
804,2004-01-01,13.228694915771484,13.228694915771484,13.228694915771484,13.228694915771484,0.0,0.0,1.0,-0.0,83.41704151373827,59.848126238867295,-0.31644441194761974,-0.46236771208896954,-0.3183089104120942,-0.007701791255056989,20.825065723680204,0.0,-0.019114813282037346,0.4182415008544922,-0.14598422716314197,0.9824672288721263,0.136128636845676,0.7003543648633084,-0.5533173232612256,90.90900686221673,9.446472608699892,0.2821128640088169,1,-0.3563489913940412,-0.5157685279846191,-0.08439803123474121,-0.059391021728515625,1.02528667449951,3,0.026937649355229576,5.6665649708890475,13.228694915771484,12.332892662836413,13.259954452514648,-1.0000000000000104,13.191184997558596,0.026937649355229576
805,2004-01-02,13.347477912902832,13.441254615783693,13.178681373596193,13.284960746765135,365702.0,0.008979192421297189,1.0999931354826602,100.0,82.3528979897493,64.00786309457209,-0.33632609342230246,-0.5866074344596797,-0.43199577004392253,-0.12367617215656423,22.57599365212059,0.2625732421875,0.05054185373613507,0.5213951587676995,-0.08476674282878172,1.1275570603641807,0.218314207969458,0.824476109565941,-0.5893843730717929,84.0424789560716,0.414657447293024,0.30308095079824077,1,-0.34384536743163885,-0.5470271110534668,-0.20005512237548828,-0.17817401885986328,0.8439865112304688,4,0.010304486795902568,1.0,13.228694915771484,5.6665649708890475,13.228694915771484,12.332892662836413,13.259954452514648,0.010304486795902568
806,2004-01-05,13.372485160827635,13.435003280639648,13.3162202835083,13.347477912902832,595209.0,0.0018735560446687671,-1.7143417525660862,0.4000061018396649,82.35289798974927,67.91879925420949,-0.28551031128290916,-0.5958821427770644,-0.45513904033259855,-0.1475975000790033,23.376654490587445,0.11878299713134766,0.1282910502830017,0.5170191764831529,-0.1358915095576947,1.1699298625240004,0.1905638334627291,0.8434745195035767,-0.5050858488441712,77.55093146044939,-6.344885243532147,0.3264553430204235,1,-0.2875800132751447,-0.5720343589782697,-0.22662544250488104,-0.2031812667846662,1.0565462112426776,0,0.05469849773218183,1.0999931354826602,13.347477912902832,1.0,13.228694915771484,5.6665649708890475,13.228694915771484,0.05469849773218183
807,2004-01-06,13.297464370727539,13.334975242614744,13.22244358062744,13.22244358062744,1135473.0,-0.00561008587392986,-2.0000127121335898,2.999961864083878,84.1529785894995,71.82250320500557,-0.15636827277075405,-0.5043763420263279,-0.3811029822756673,-0.07600873774738304,24.00561410925054,0.1500415802001953,0.21272254948334712,0.41511588096618723,-0.2649226115120964,1.0951543734444709,0.07509663472704453,0.7551351272053299,-0.33824821013603845,52.08320091527332,-32.032007142892326,0.34001924623914187,1,-0.15004205703735352,-0.49701356887817383,-0.15160465240478516,-0.1281604766845703,1.031538963317871,1,0.057827924634174854,-1.7143417525660862,13.372485160827635,1.0999931354826602,13.347477912902832,1.0,13.228694915771484,0.057827924634174854
808,2004-01-07,13.09740924835205,13.372485160827635,13.09740924835205,13.297464370727539,647321.0,-0.015044606760961199,-1.7500011917644134,-2.666662429288693,75.86208710406822,74.91828957624693,0.07072589160489429,-0.28184292592394655,-0.17954052436145673,0.1186176145652702,23.503113324548565,0.27507591247558416,0.26058702863200445,0.1916166782379154,-0.48389206215448155,0.8671254186303123,-0.14613769195828397,0.5293710484341148,-0.06106693492979964,0.0,-84.01965562688343,0.33775437019619853,1,0.050013065338134766,-0.29695844650268555,0.0437617301940918,0.053139686584472656,1.3753833770751935,2,0.09641996299739852,-2.0000127121335898,13.297464370727539,-1.7143417525660862,13.372485160827635,1.0999931354826602,13.347477912902832,0.09641996299739852
809,2004-01-08,13.04739475250244,13.191184997558596,13.02863883972168,13.09740924835205,541218.0,-0.003818655651758318,-2.714223452243498,0.2500035752933021,71.92118152566138,76.56032100667709,0.14807262098879193,-0.20543261508902333,-0.1237317284225572,0.15557035465048763,22.840048065416646,0.16254615783691584,0.2960267597031496,0.11815814971923722,-0.5418944485471933,0.7782107479856677,-0.2118681494139789,0.44818444885245334,0.39385986328125355,4.545612133342437,-81.52925158700198,0.3300262991332153,1,0.10002756118774592,-0.2469439506530744,0.020318031311036933,0.037510395050050604,1.5566854476928729,3,0.08289413526679179,-1.7500011917644134,13.09740924835205,-2.0000127121335898,13.297464370727539,-1.7143417525660862,13.372485160827635,0.08289413526679179
810,2004-01-09,12.909855842590332,13.22244358062744,12.753562927246096,13.22244358062744,361428.0,-0.010541484527838652,1.999993898197539,6.249942796125134,58.854131907036546,75.95351790874372,0.3082237464377613,-0.029005735833244728,0.024370564546284612,0.2851044922413912,21.213894383032926,0.4688806533813441,0.3176492301123286,-0.045012903213500266,-0.6560717168422645,0.566045910415264,-0.3505423100278833,0.26051650360088274,0.5231464576721212,22.935670681359326,-58.84230512451606,0.3055294068143823,1,0.18755292892456232,-0.1094050407409668,0.13285017013549805,0.1750493049621582,1.5316781997680664,4,0.10411624762271288,-2.714223452243498,13.04739475250244,-1.7500011917644134,13.09740924835205,-2.0000127121335898,13.297464370727539,0.10411624762271288
811,2004-01-12,12.878597259521484,13.003631591796875,12.678542137145994,12.966121673583984,708120.0,-0.00242129605860697,3.0000117343346853,0.2799995118558038,51.44507804047479,73.6850286899698,0.3246155499660617,0.026248078457077995,0.06564397569383296,0.31039117482399803,19.605528297895543,0.3250894546508807,0.34203027227177785,-0.09065051078796316,-0.6787625842672238,0.4974615626912975,-0.3847065475275926,0.20340552595166628,0.5272274658203138,28.828753305151622,-48.552196892306625,0.29405603673962993,1,0.18130111694335938,-0.07814645767211914,0.1641087532043457,0.20630788803100586,1.687972068786621,0,0.10194178280100963,1.999993898197539,12.909855842590332,-2.714223452243498,13.04739475250244,-1.7500011917644134,13.09740924835205,0.10194178280100963
812,2004-01-13,12.903603553771973,12.903603553771973,12.734807014465332,12.753562927246096,526161.0,0.001941693939687461,1.250011123187715,-1.7142717050209002,46.49675525625157,70.7616722129143,0.27238973622026386,0.025182297156398192,0.04631254028210563,0.280196520223285,18.391912660177525,0.16879653930664062,0.35296358054051247,-0.08002319335937536,-0.6453953849059211,0.48534899818717037,-0.36270928913264733,0.20266290241389662,0.45858421627807644,32.43226157558859,-40.34893845489915,0.2826860957732725,1,0.1562948226928711,-0.10315275192260742,0.10471773147583008,0.18130159378051758,1.7754964828491229,1,0.11821719506040052,3.0000117343346853,12.878597259521484,1.999993898197539,12.909855842590332,-2.714223452243498,13.04739475250244,0.11821719506040052
813,2004-01-14,12.878597259521484,12.934863090515135,12.753562927246096,12.934863090515135,588058.0,-0.0019379310706719721,5.4444143121072655,-0.37500397256703366,45.34158783578911,66.53106624869773,0.27101192397754303,0.08300217813397204,0.08105252907554394,0.2908323367961927,17.04725466395182,0.18130016326903942,0.33158921061024316,-0.12315955162048375,-0.6471313909521932,0.4008122877112257,-0.38514547128633936,0.13882636804537185,0.4425717725543219,36.78150237935795,-31.211818714457344,0.26198591966585494,1,0.18130111694335938,-0.07814645767211914,0.12972402572631836,0.20630788803100586,1.8755235671997088,2,0.11262143269924851,1.250011123187715,12.903603553771973,3.0000117343346853,12.878597259521484,1.999993898197539,12.909855842590332,0.11262143269924851
814,2004-01-15,13.003631591796875,13.009883880615234,12.884848594665527,12.909855842590332,542993.0,0.009708691851742612,1.3529337867788915,-1.666655367040172,51.38116797524206,63.08976291375249,0.12370376833810326,0.0024052780498351467,-0.041865477501438875,0.1480158046729123,15.231925362959153,0.13128662109375,0.29356640463033656,-0.026258039474488015,-0.47903757125478386,0.4265214923058078,-0.25264780536463505,0.20013172641565902,0.2789798265831429,59.769919449013344,-4.0023164950727335,0.22638976589014753,1,0.053141117095947266,-0.20318078994750977,-0.07502055168151855,0.03438520431518555,1.7317342758178693,3,0.11298082564544232,5.4444143121072655,12.878597259521484,1.250011123187715,12.903603553771973,3.0000117343346853,12.878597259521484,0.11298082564544232
815,2004-01-16,13.172430038452148,13.266205787658693,12.903603553771973,13.003631591796875,928892.0,0.012980869648887783,1.035090724187754,1.8000223734122505,49.13296122882655,59.398658829205516,-0.08106090136429422,-0.11881543538032346,-0.21258884360582897,-0.03506861605565881,13.082056475094042,0.3626022338867205,0.258520425684182,0.10846834182739329,-0.27002720383986656,0.48696388749465314,-0.08077943100623663,0.2977161146610232,-0.4938879013061541,84.0426153421721,23.826298263348107,0.18924777283362976,1,-0.1469163894653338,-0.3719792366027832,-0.2594482898712158,-0.1344132423400879,1.612950325012207,4,0.10868534944303976,1.3529337867788915,13.003631591796875,5.4444143121072655,12.878597259521484,1.250011123187715,12.903603553771973,0.10868534944303976
816,2004-01-19,13.284960746765135,13.3162202835083,13.178681373596193,13.278709411621096,210537.0,0.008542896639761599,2.9999445299607035,0.03703431677191988,51.111080978696975,55.72733687244968,-0.2316757681232069,-0.19506349890569474,-0.3207379529570833,-0.1650693922295421,11.681561230978092,0.14379024505615234,0.21292805867304843,0.19161586761474503,-0.15709903437081785,0.5403307696003079,0.01725841662196359,0.36597331860752647,-0.5946653366088874,94.62352539792901,37.81036841891333,0.17435745099278133,1,-0.2594470977783203,-0.3751044273376447,-0.5470273494720441,-0.4219923019409162,1.4128952026367205,0,0.08705884177150369,1.035090724187754,13.172430038452148,1.3529337867788915,13.003631591796875,5.4444143121072655,12.878597259521484,0.08705884177150369
817,2004-01-20,13.359981536865234,13.409996032714846,13.234947204589846,13.3162202835083,325371.0,0.005647046425663493,1.4347803017741065,7.000305110606572,55.61497849679901,53.47765813830866,-0.3317868336102503,-0.24212295005259676,-0.39585670639708326,-0.2562033154204624,11.335464492992287,0.175048828125,0.16228399693106255,0.24100451469421458,-0.10693553276473011,0.5889445621531593,0.06703449096474223,0.4149745384236869,-0.644649131774905,92.38086936308667,38.23318130373215,0.17397002372947232,1,-0.31571245193481445,-0.45012521743774414,-0.6220481395721436,-0.4970130920410156,1.381636619567871,1,0.09031358225409525,2.9999445299607035,13.284960746765135,1.035090724187754,13.172430038452148,1.3529337867788915,13.003631591796875,0.09031358225409525
818,2004-01-21,13.503771781921387,13.503771781921387,13.341226577758787,13.341226577758787,521233.0,0.010762757767245557,1.0000000000000218,3.7143635452307158,60.47620327478739,52.20599388821156,-0.4602755665998348,-0.36265445188020884,-0.5396884427456143,-0.41663202735696636,11.831595082406613,0.16254520416259943,0.11018115893878111,0.35822486877441406,-0.022218413350255872,0.738668150899084,0.1680032277120791,0.548446509836749,-0.7467595591735865,100.0,48.416170660815254,0.19022164106233458,1,-0.4126148223876953,-0.5626568794250488,-0.7658383846282959,-0.640803337097168,1.2503490447998065,2,0.08703703481372638,1.4347803017741065,13.359981536865234,2.9999445299607035,13.284960746765135,1.035090724187754,13.172430038452148,0.08703703481372638
819,2004-01-22,13.497520446777346,13.591297149658205,13.48501682281494,13.578792572021484,830561.0,-0.00046293252322360257,-1.0000179465551586,-0.49999706643352954,56.25003475971316,51.916649760731175,-0.4285229554013341,-0.3320685665767087,-0.5269011426263734,-0.4181405623915406,12.472449209152025,0.10628032684326527,0.05920386497012586,0.32571620941162216,-0.0762811034478279,0.7277135222710722,0.12471755298189713,0.5267148658413472,-0.6807674592956587,86.36359223906845,37.27924125059755,0.200998656429725,1,-0.3626008033752459,-0.5126428604125994,-0.7595870494842547,-0.6345520019531268,1.6317052841186488,3,0.09309860910370937,1.0000000000000218,13.503771781921387,1.4347803017741065,13.359981536865234,2.9999445299607035,13.284960746765135,0.09309860910370937
820,2004-01-23,13.553786277770994,13.585044860839846,13.441254615783693,13.53503131866455,439915.0,0.004168604983079138,2.538488617695222,-0.23076742548695808,57.36043635755429,52.57391179596223,-0.42895016745006487,-0.36105454746789434,-0.57926869412481,-0.47952212401053274,13.058238786960718,0.14379024505615234,0.030980322665771,0.35291142463683833,-0.07181004903529242,0.7776328983089691,0.14055068780077384,0.5652721614729028,-0.6595788740716557,90.90900686221627,43.54900684972064,0.21236073683606524,1,-0.39073419570922674,-0.5689086914062482,-0.8392968177795392,-0.6908178329467756,1.1065587997436541,4,0.08717708584365158,-1.0000179465551586,13.497520446777346,1.0000000000000218,13.503771781921387,1.4347803017741065,13.359981536865234,0.08717708584365158
821,2004-01-26,13.560037612915039,13.578792572021484,13.435003280639648,13.566289901733398,192845.0,0.00046122426722172705,8.200268489138393,-0.3333672327875837,61.29033845427082,54.217643262408814,-0.36696404795230286,-0.35653526166272087,-0.581871825477382,-0.49489767326387835,13.737504167464696,0.14378929138183594,0.013190631680023657,0.3407201290130608,-0.11325551386732258,0.7946957718934442,0.11373230757286912,0.5677079504532525,-0.5961212346198135,91.22785419900394,42.62849135619015,0.22698782144019158,1,-0.38760757446288885,-0.52514600753784,-0.8814959526062012,-0.6970691680908203,0.8189792633056658,0,0.09036425897390266,2.538488617695222,13.553786277770994,-1.0000179465551586,13.497520446777346,1.0000000000000218,13.503771781921387,0.09036425897390266
822,2004-01-27,13.503771781921387,13.585044860839846,13.384988784790039,13.57254123687744,466530.0,-0.004149386056279236,3.2666476833582947,10.999084807809355,69.93862619252178,56.950647524268,-0.24206736279704089,-0.2962558765474608,-0.5195132205567141,-0.43829343168694734,14.020117245521712,0.20005607604980646,0.02756503659656495,0.2722634315490726,-0.19906983762607666,0.7435967007242219,0.03659679696149709,0.5079300661366482,-0.4771173264898625,64.99973304654884,9.829341854440273,0.23566663458757467,1,-0.2656989097595215,-0.4251179695129377,-0.8486740589141846,-0.640803337097168,1.2503490447998065,1,0.08842597362901872,8.200268489138393,13.560037612915039,2.538488617695222,13.553786277770994,-1.0000179465551586,13.497520446777346,0.08842597362901872
823,2004-01-28,13.541282653808596,13.547533988952635,13.341226577758787,13.384988784790039,309188.0,0.0027778070077744133,1.4444507220502674,-2.2727222299265857,74.5341915042597,59.523205694158854,-0.19633777066469627,-0.3258544578666527,-0.5582300136809746,-0.4715509131533526,14.195803121341093,0.20630741119384766,0.060133257037470855,0.2941449165344263,-0.19710550507094915,0.7853953381398018,0.04851970573173858,0.539770127337114,-0.45816392895440394,79.99984745517116,17.664612954765865,0.2456252108026873,1,-0.29383230209350764,-0.4063630104064959,-0.8580520153045672,-0.6783142089843768,0.8689928054809553,2,0.08864267391146341,3.2666476833582947,13.503771781921387,8.200268489138393,13.560037612915039,2.538488617695222,13.553786277770994,0.08864267391146341
824,2004-01-29,13.585044860839846,13.585044860839846,13.409996032714846,13.560037612915039,429110.0,0.003231762318981035,12.999847456332386,0.16000146443260294,86.98639941238625,63.72914327010993,-0.16645817634295312,-0.36000883024141395,-0.6013036821862716,-0.5111613678519422,14.44374652841463,0.175048828125,0.10275507688673535,0.32008962631225835,-0.193677669317589,0.8338569219421057,0.06320597849733467,0.576973274127182,-0.4511082935052517,100.0,31.330967848070173,0.2568836478149233,1,-0.20005559921264648,-0.4501252174377459,-0.8705554008483904,-0.7220764160156268,1.2628526687622053,3,0.08605609903073042,1.4444507220502674,13.541282653808596,3.2666476833582947,13.503771781921387,8.200268489138393,13.560037612915039,0.08605609903073042
825,2004-01-30,13.48501682281494,13.59754753112793,13.403743743896484,13.59754753112793,808391.0,-0.007363099573800214,2.4444604523843827,-4.499923728166939,80.89177915684093,67.03810973434814,-0.01947468662585017,-0.26261268937246207,-0.49709974542884616,-0.4073214237951941,13.754052878208272,0.1938037872314453,0.1516341448878542,0.21318464279174698,-0.308849077511665,0.735218363095159,-0.04783221735995902,0.474201502943453,-0.3053441972479849,56.097733394847296,-16.883341029579128,0.2610168601517064,1,-0.06876945495605291,-0.34697198867797674,-0.715824604034422,-0.6220483779907209,1.5191745758056658,4,0.12192857670739143,12.999847456332386,13.585044860839846,1.4444507220502674,13.541282653808596,3.2666476833582947,13.503771781921387,0.12192857670739143
826,2004-02-02,14.1039400100708,14.122694969177244,13.53503131866455,13.672569274902346,2000092.0,0.04589710160455418,1.506666232759842,-3.8333601701737416,88.09528998140391,70.64703323263757,-0.5699443463276914,-0.8684534714809597,-1.1063828878758954,-1.0202923442176353,13.70545824199591,0.6376781463623047,0.2043608871505267,0.7955350875854492,0.1548138931337366,1.4362562820371618,0.4751744903595938,1.1158956848113046,-0.8741223958365296,97.60003612271495,18.684705650308217,0.320360597225856,2,-0.371979236602785,-0.7033214569091815,-1.4050800800323486,-1.240971565246582,0.48138427734375,0,0.03945032856397224,2.4444604523843827,13.48501682281494,12.999847456332386,13.585044860839846,1.4444507220502674,13.541282653808596,0.03945032856397224
827,2004-02-03,14.066429138183596,14.128947257995605,13.92263889312744,14.122694969177244,756959.0,-0.0026596023423540727,4.999916794941184,-0.13043497485214506,87.40156629110915,73.6387402344511,-0.47124159634337914,-0.8120121863102536,-1.0606783357312608,-0.9738923916774471,14.276321083530274,0.20630836486816584,0.2526834536432645,0.7195759773254409,-0.005160346134543303,1.444312300785425,0.3572078155954497,1.081944139055432,-0.7116086942573077,92.06341519519144,7.495467192440415,0.3623681617299917,2,-0.33134222030639826,-0.6626844406127947,-1.3284957408905047,-1.2034606933593768,0.4188671112060529,1,0.02222225235462094,1.506666232759842,14.1039400100708,2.4444604523843827,13.48501682281494,12.999847456332386,13.585044860839846,0.02222225235462094
828,2004-02-04,14.36026096343994,14.372764587402346,13.978904724121096,14.066429138183596,519669.0,0.02088887111077331,1.4705871796175325,-5.222207156053759,88.61209384841132,77.23452457763979,-0.7049353021627187,-1.0607696040991978,-1.3417255123215153,-1.2631254618657124,15.847566085440679,0.39385986328125,0.3026158317644718,0.9502652168273915,0.10672176407858558,1.7938086695761974,0.5284934904529877,1.3720369432017954,-0.8815802292625605,98.7096640855352,10.550329848081674,0.4217717263744032,2,-0.5032653808593732,-0.8346076011657697,-1.5957574844360334,-1.4972925186157209,-0.2625732421875,2,0.027427068650353048,4.999916794941184,14.066429138183596,1.506666232759842,14.1039400100708,2.4444604523843827,13.48501682281494,0.027427068650353048
829,2004-02-05,14.128947257995605,14.441534042358398,14.066429138183596,14.372764587402346,983637.0,-0.016107904029964315,-1.033896026330836,-0.8297853004657664,76.288680870337,79.33766285683787,-0.41866113716151787,-0.7844956818160131,-1.0980359977037804,-1.0292101494643724,17.94144917967781,0.3751049041748029,0.3399788021732668,0.6648738861083991,-0.2185239080443644,1.5482716802611627,0.22317498903201738,1.106572783184781,-0.4893314302377316,69.87958118069992,-18.023861448810123,0.4416988970763822,2,-0.23756694793701172,-0.5689091682434082,-1.3613181114196777,-1.2659788131713867,0.11253070831299006,3,0.019911476499761216,1.4705871796175325,14.36026096343994,4.999916794941184,14.066429138183596,1.506666232759842,14.1039400100708,0.019911476499761216
830,2004-02-06,14.253981590270994,14.316498756408693,14.066429138183596,14.210219383239744,503560.0,0.008849515111936768,1.9629709145968153,-0.17948768095251003,76.45053468975505,81.022129105225,-0.4849224326009871,-0.8470995932244438,-1.2039478591470907,-1.157377875676234,19.126199155141258,0.25006961822509766,0.3647808508418162,0.7227019309997544,-0.18728067384296843,1.6326845358424773,0.2677106285783939,1.177693233421115,-0.45398211959301626,79.31032668901875,-7.423212403481301,0.454991302421361,2,-0.36260128021240057,-0.693943500518797,-1.461345434188841,-1.3910131454467756,-0.34384536743163885,4,0.04166666945440922,-1.033896026330836,14.128947257995605,1.4705871796175325,14.36026096343994,4.999916794941184,14.066429138183596,0.04166666945440922
831,2004-02-09,14.1914644241333,14.260232925415039,14.128947257995605,14.253981590270994,267873.0,-0.004385944077573645,2.500025424590664,-1.4285652022314796,72.85226844423113,81.34586713319271,-0.36142591147047476,-0.7179946135642936,-1.1266712601243576,-1.0951951234612594,20.072219500542698,0.1312856674194336,0.40018542484464525,0.5945414066314694,-0.30656822739229384,1.4956510406552326,0.14398658961958688,1.0450962236433519,-0.2631580391192383,51.807293131238666,-32.798638501760095,0.4505548170118817,2,-0.30008411407470703,-0.6314263343811035,-1.2894227504730225,-1.328495979309082,-0.25007057189941406,0,0.05726871802639488,1.9629709145968153,14.253981590270994,-1.033896026330836,14.128947257995605,1.4705871796175325,14.36026096343994,0.05726871802639488
832,2004-02-10,14.429031372070312,14.429031372070312,14.1914644241333,14.228975296020508,452265.0,0.01674012919575918,1.3750035752762497,-3.200018305519205,74.18304742714349,81.30685112462425,-0.5072891792719414,-0.880567957459176,-1.3413753602788994,-1.32932268869137,21.208581699235353,0.23756694793701172,0.4396500813242561,0.7558369636535645,-0.15634482259572913,1.668018749902858,0.2997460705289168,1.2119278567782121,-0.3980794555873821,97.29747558245482,14.034076749187548,0.45609089312464696,2,-0.5063924789428711,-0.8689932823181152,-1.4863533973693848,-1.5660629272460938,-0.33134365081787287,1,0.010831836962165609,2.500025424590664,14.1914644241333,1.9629709145968153,14.253981590270994,-1.033896026330836,14.128947257995605,0.010831836962165609
833,2004-02-11,14.32900333404541,14.472792625427244,14.253981590270994,14.472792625427244,823168.0,-0.006932415312265738,2.0434955628955347,-0.7187449350253041,70.7165304451424,79.4990879060416,-0.3171208493826505,-0.7023158558696618,-1.2219970317733573,-1.2278993401624927,22.627571289737237,0.21881103515625,0.47594003725002665,0.5832886219024651,-0.29281230738104824,1.4593895511859785,0.14523815726070843,1.0213390865442218,-0.21593499238738545,64.61559763719113,-17.501525609833138,0.4380504646417566,2,-0.3907351493835449,-0.7533359527587908,-1.3550667762756348,-1.4660348892211914,-0.34384632110595703,2,0.010907451949075275,1.3750035752762497,14.429031372070312,2.500025424590664,14.1914644241333,1.9629709145968153,14.253981590270994,0.010907451949075275
834,2004-02-12,14.472792625427244,14.485296249389648,14.36026096343994,14.36026096343994,561335.0,0.010034842482044448,-1.222224105493345,-0.7826150397283448,71.94030421644507,78.50447957933095,-0.3595508265573564,-0.7698673677797405,-1.3465831809926154,-1.369842322304537,24.57624276555525,0.15629291534423828,0.5163059564633254,0.6536198616027811,-0.2067239141459556,1.5139636373515177,0.22344797372841185,1.0837917494771503,-0.2877794270153764,97.01489478932778,15.348533827348533,0.4301718878743688,2,-0.4626288414001447,-0.890873432159422,-1.498856067657469,-1.6098241806030256,-0.41261482238769354,3,-0.025917935389731417,2.0434955628955347,14.32900333404541,1.3750035752762497,14.429031372070312,2.500025424590664,14.1914644241333,-0.025917935389731417
835,2004-02-13,14.604080200195312,14.735365867614744,14.472792625427244,14.472792625427244,500218.0,0.009071336691262255,-2.999970943958051,1.1666723164799562,73.5211487905094,76.88513055812044,-0.3524719123333746,-0.8310060861659299,-1.457753855795735,-1.4978026552261419,27.17313778658368,0.2625732421875,0.5577655469283087,0.7133249282836918,-0.15860356115466523,1.5852534177220488,0.27736068356451327,1.1492891730028703,-0.35901039158788883,78.35065327202182,-2.019236370500522,0.4359642447191786,2,-0.2750778198242205,-0.8971261978149432,-1.630143642425537,-1.7411117553710938,-0.8314828872680682,4,-0.024828830636103194,-1.222224105493345,14.472792625427244,2.0434955628955347,14.32900333404541,1.3750035752762497,14.429031372070312,-0.024828830636103194
836,2004-02-16,14.441534042358398,14.622835159301758,14.379016876220705,14.616582870483398,437631.0,-0.011130187975463168,1.5999877964446787,-1.333323647986035,70.16129197607995,74.96954452311718,-0.1531023583726352,-0.6085714408754495,-1.268503076284734,-1.3326410274811593,29.45634572443546,0.2438182830810529,0.5868416653588469,0.4929501056671146,-0.36307729043543624,1.3489775017696655,0.06493640761583919,0.92096380371839,-0.09840502194951029,45.977009478855955,-34.836053417900395,0.42801369805127537,2,-0.08439874649047852,-0.7345800399780291,-1.4926042556762695,-1.5785655975341797,-0.3751049041748029,0,-0.036796493915424944,-2.999970943958051,14.604080200195312,-1.222224105493345,14.472792625427244,2.0434955628955347,14.32900333404541,-0.036796493915424944
837,2004-02-17,14.566569328308105,14.616582870483398,14.36026096343994,14.516554832458494,475787.0,0.008658033529053588,2.4166783194559445,-0.28571739888425,71.24352423750108,73.03970345523828,-0.2232042718665337,-0.6730869016496843,-1.3640240772228687,-1.453308995778233,31.412406161316586,0.2563219070434588,0.6374883739472814,0.557656002044677,-0.29376748005905107,1.4090794841484051,0.1319442609928121,0.983367743096542,0.16879653930663885,64.93517814124546,-15.320602698710402,0.4257117410518644,2,-0.16567182540893555,-0.8314828872680664,-1.636394739151001,-1.7036008834838867,-0.4376220703125,1,-0.04291851169508232,1.5999877964446787,14.441534042358398,-2.999970943958051,14.604080200195312,-1.222224105493345,14.472792625427244,-0.04291851169508232
838,2004-02-18,14.679100036621096,14.679100036621096,14.447786331176758,14.447786331176758,483875.0,0.007725271872650374,-1.0000000000000153,4.62493326214616,72.04029500796543,72.56766058164143,-0.3193326406135295,-0.7305035269145659,-1.4408919555087714,-1.5594759886498633,33.14263459512779,0.2313137054443377,0.6123454125795469,0.6114202976226828,-0.25530878219087505,1.4781493774362406,0.17805575771590476,1.0447848375294608,0.048763732910153124,84.99997457579812,6.942557321796471,0.43336453990677865,2,-0.2782025337219256,-0.9346356391906756,-1.748925447463991,-1.8161315917968768,-0.6814403533935565,2,-0.03960817174882392,2.4166783194559445,14.566569328308105,1.5999877964446787,14.441534042358398,-2.999970943958051,14.604080200195312,-0.03960817174882392
839,2004-02-19,14.754120826721193,14.829141616821287,14.566569328308105,14.566569328308105,666017.0,0.005110721359820269,-1.8000020339465492,0.8108101422387152,75.82696628166785,72.4983752029651,-0.33117295927879553,-0.7447392144522063,-1.47703054451995,-1.6236393165928042,34.74157914458946,0.2625722885131818,0.5943443466130383,0.6236110687255874,-0.25123739179865723,1.498459529249832,0.18618683846346507,1.0610352989877097,-0.39385986328125355,84.00002440726028,3.0341179442094273,0.4374242302621227,2,-0.2750763893127459,-0.897125720977785,-1.8239462375640887,-1.8911523818969744,-0.6876916885375977,3,-0.05211857912869122,-1.0000000000000153,14.679100036621096,2.4166783194559445,14.566569328308105,1.5999877964446787,14.441534042358398,-0.05211857912869122
840,2004-02-20,14.735365867614744,14.754120826721193,14.566569328308105,14.566569328308105,534196.0,-0.0012711675149413848,-1.2222197111799347,0.9000010169732661,67.00336216115159,71.84849672706737,-0.26479908242851735,-0.6671285573409165,-1.4129648807277118,-1.5940257274012186,36.683931091516605,0.1875514984130877,0.5440612719336446,0.5457771301269521,-0.32466058329896086,1.416214843552865,0.11055827341399649,0.9809959868399076,-0.36572729110717717,80.00008135753177,1.0912592350457544,0.4352188567129563,2,-0.2250628471374494,-0.8689932823181135,-1.8067541122436506,-1.8723974227905256,-0.7252016067504865,4,-0.045820922984960655,-1.8000020339465492,14.754120826721193,-1.0000000000000153,14.679100036621096,2.4166783194559445,14.566569328308105,-0.045820922984960655
841,2004-02-23,14.785380363464355,14.94167423248291,14.58532428741455,14.58532428741455,513023.0,0.0033941807959809722,-2.5625005958793747,1.1851906257768663,69.23078885327227,71.298245774415,-0.24776169964335004,-0.6541765683450151,-1.422401121706102,-1.6358750162486562,38.89797913770349,0.3563499450683594,0.5379371222227931,0.5345244884490974,-0.32171618256870005,1.3907651594668948,0.10640415294019867,0.9626448239579961,-0.40655172615051427,73.11828309735334,-3.956107060502063,0.4281203355088986,2,-0.18755245208740234,-0.7252025604248047,-1.8723981380462646,-1.9224119186401367,-0.8002233505249023,0,-0.06849895137224637,-1.2222197111799347,14.735365867614744,-1.8000020339465492,14.754120826721193,-1.0000000000000153,14.679100036621096,-0.06849895137224637
842,2004-02-24,14.697855949401855,14.84789752960205,14.58532428741455,14.84789752960205,499087.0,-0.005919659279025269,2.5000063560668657,-0.7499976164825002,60.150400517507194,70.1242313380111,-0.1319726888565178,-0.4981478844663343,-1.2952850400842415,-1.5379162511408495,41.5366758773833,0.2625732421875,0.5216413140640661,0.3872958660125736,-0.4143913004642812,1.1889830324894284,-0.013547717225852907,0.7881394492510001,-0.296513488281251,50.63286984025226,-22.725582683961584,0.4008435832384273,2,-0.04688835144042969,-0.6095452308654785,-1.7301709651947021,-1.8348875045776367,-0.7001962661743164,1,-0.042960470791929106,-2.5625005958793747,14.785380363464355,-1.2222197111799347,14.735365867614744,-1.8000020339465492,14.754120826721193,-0.042960470791929106
843,2004-02-25,14.741618156433105,14.741618156433105,14.32275104522705,14.622835159301758,896095.0,0.0029774551595758147,6.052644255858952,-0.7916671963389055,70.76270036106678,69.99338646519128,-0.12410086763449257,-0.47154977549090304,-1.2949060684705938,-1.5701849427670531,43.949796264829075,0.4188671112060547,0.5217567830284455,0.37104129791259766,-0.3652108069330531,1.1072934027582484,0.002915245489772289,0.739167350335423,0.2000560760498047,67.67675211251981,-5.8688708869196375,0.368126052422825,2,-0.109405517578125,-0.6001677513122559,-1.7645554542541504,-1.8786497116088867,-0.6001682281494123,2,-0.04156062732978438,2.5000063560668657,14.697855949401855,-2.5625005958793747,14.785380363464355,-1.2222197111799347,14.735365867614744,-0.04156062732978438
844,2004-02-26,14.754120826721193,14.822891235351562,14.50405216217041,14.50405216217041,356370.0,0.0008481206171135902,-1.5500122036794093,2.105256396875241,68.34860651998066,69.41865954624365,-0.10337100806325772,-0.41316044007855446,-1.2597936681987125,-1.5728015053493376,46.38889767732884,0.31883907318115234,0.5002979802881473,0.325090169906618,-0.3296942533461369,0.9798745931593729,-0.0023020417197603393,0.6524823815329963,0.1751749420166,69.69682028019037,-2.990738747019435,0.3273922116263776,2,-0.12190818786621271,-0.6126704216003436,-1.7379848957061785,-1.8911523818969744,-0.12503337860107777,3,-0.05127117721061547,6.052644255858952,14.741618156433105,2.5000063560668657,14.697855949401855,-2.5625005958793747,14.785380363464355,-0.05127117721061547
845,2004-02-27,15.129225730895994,15.191743850708008,14.729113578796387,14.84789752960205,1235561.0,0.025423738125788464,1.2769230047124647,1.1250038136498004,77.98504829081025,70.2879658034359,-0.44270540637195843,-0.694370236641733,-1.583555363073124,-1.931845636594531,49.18555839963773,0.4626302719116211,0.503133134406049,0.617984628677366,0.05594559261914256,1.1800236647355895,0.3369651106482543,0.8990041467064778,-0.8064746856689435,92.80568039025226,16.75495510725092,0.28101951802911185,2,-0.371978282928465,-0.8627405166625959,-2.0693271160125715,-2.2537536621093732,-0.7252016067504865,4,-0.07024791695334542,-1.5500122036794093,14.754120826721193,6.052644255858952,14.741618156433105,2.5000063560668657,14.697855949401855,-0.07024791695334542
846,2004-03-01,14.660345077514648,15.097967147827148,14.485296249389648,15.004191398620605,1589051.0,-0.03099171508980969,1.3058841264799153,-1.2222248588106954,56.06555146878622,68.60152438468981,0.06758496956305926,-0.1914853728747392,-1.0743723015855622,-1.4539597007274914,49.729779668418956,0.6439294815063459,0.48036756628497557,0.12128372192382741,-0.4101148115573654,0.6526822554050202,-0.1444155448167681,0.38698298866442293,-0.32021417617797887,38.848886913482694,-33.08851856752977,0.26569926674059613,3,0.09690237045288086,-0.39385986328125,-1.5863802433013916,-1.7848730087280273,-0.26882553100586115,0,-0.04434962568838896,1.2769230047124647,15.129225730895994,-1.5500122036794093,14.754120826721193,6.052644255858952,14.741618156433105,-0.04434962568838896
847,2004-03-02,14.379016876220705,14.622835159301758,13.847618103027346,14.610330581665039,2196387.0,-0.019189739382426407,5.0487547158579185,0.6727240957539701,51.19759508164606,66.28566883732098,0.35705969912774904,0.12064750689419235,-0.7600168307386586,-1.1645717616374949,49.406643223690516,0.8127269744873029,0.43241639748741356,-0.17567386627197124,-0.6652866830826927,0.3139389505387502,-0.42048027467733107,0.0691325421333886,0.8127269744873029,39.534900221226124,-31.95189195000684,0.24480640840536047,3,0.14066410064697088,-0.11253166198730646,-1.2753560543060303,-1.5035448074340838,0.21881103515624822,1,-0.027391292928558797,1.3058841264799153,14.660345077514648,1.2769230047124647,15.129225730895994,-1.5500122036794093,14.754120826721193,-0.027391292928558797
848,2004-03-03,14.754120826721193,14.8041353225708,13.503771781921387,14.178960800170898,6912023.0,0.02608689827194066,2.8518503870833785,-2.486493506493533,56.064684153048674,64.08985971191886,-0.007021859349105597,-0.23551132291566823,-1.1010846979397115,-1.5315490433486172,48.488391244351156,1.300363540649414,0.41174610762284836,0.1797370910644549,-0.30863000861794987,0.6681041907468597,-0.06444645877674837,0.4239206409056582,0.4107405090332019,74.07403640858851,5.576108975720018,0.24418354984120275,3,-0.4063630104064959,-0.48763561248779475,-1.595757484436037,-1.878648757934572,-0.11253070831298828,2,-0.05127117721061547,5.0487547158579185,14.379016876220705,1.3058841264799153,14.660345077514648,1.2769230047124647,15.129225730895994,-0.05127117721061547
849,2004-03-04,14.41027545928955,15.235506057739258,14.41027545928955,14.910414695739744,3696979.0,-0.023305039417116924,-2.3000034322717444,-0.8695653615741304,46.17282378894946,61.77535544834084,0.31616822413814205,0.13754300191154734,-0.7264970101133787,-1.1772015856119182,47.36477827254032,0.825230598449707,0.3678367409687855,-0.17817468643188406,-0.6271377272614291,0.270788354397661,-0.4026562068466575,0.04630683398288937,-0.9065036773681641,52.346580536441515,-14.289331375739259,0.22448152041477254,3,-0.040636539459228516,-0.09065055847167969,-1.219090461730957,-1.5348033905029297,0.23131465911865412,3,-0.01865512784716128,2.8518503870833785,14.754120826721193,5.0487547158579185,14.379016876220705,1.3058841264799153,14.660345077514648,-0.01865512784716128
850,2004-03-05,14.84789752960205,15.004191398620605,14.247730255126953,14.379016876220705,1819571.0,0.030368751211510503,-1.0683768261439273,-0.9375002383522042,57.238315748704295,60.44285843672218,-0.11601250207285219,-0.2669918027289455,-1.127657713289123,-1.6028680634472998,46.0287159058841,0.7564611434936523,0.3204304718896971,0.2297515869140625,-0.20438495004045443,0.6638881238685794,0.012683318436804925,0.4468198553913201,-1.344125747680664,77.61732076625061,8.022515064593208,0.21706826847725835,3,-0.4782586097717285,-0.5282726287841797,-1.5879430770874023,-1.9724254608154297,-0.20630741119384588,4,-0.014736772061209158,-2.3000034322717444,14.41027545928955,2.8518503870833785,14.754120826721193,5.0487547158579185,14.379016876220705,-0.014736772061209158
851,2004-03-08,15.004191398620605,15.010442733764648,14.822891235351562,14.84789752960205,948219.0,0.010526329987592842,1.2222197111799136,0.3333340113127661,57.709257762178254,60.17162035279674,-0.26597393033351047,-0.3786920534110756,-1.2519763252394434,-1.7480727490098111,44.62608041856745,0.18755149841308594,0.2587200560437495,0.34540910720825124,-0.07240519287496383,0.7632234072914663,0.1365019571666437,0.5543162572498588,-1.4657849311828617,86.64260086846141,15.778504768175694,0.20890715004160756,3,-0.6345524787902832,-0.6345524787902832,-1.7270452976226807,-2.125594139099121,-0.2500705718994123,0,-0.03999997457578908,-1.0683768261439273,14.84789752960205,-2.3000034322717444,14.41027545928955,2.8518503870833785,14.754120826721193,-0.03999997457578908
852,2004-03-09,14.58532428741455,15.0667085647583,14.516554832458494,14.997940063476562,579210.0,-0.027916673419972726,1.0000034669435665,-2.639999755927901,48.50895211014564,57.69898165824994,0.15114655810663358,0.0553208188648,-0.807558953122621,-1.318542940803784,42.90934221095343,0.5501537322998065,0.2259735258613489,-0.08127264976501536,-0.48665511220994695,0.32410981267991623,-0.28396388098748027,0.12141858145744955,-1.0129758281707772,62.454876628365156,-6.347614032523154,0.20269123122246543,3,-0.21568536758422852,-0.21568536758422852,-1.0190346240997332,-1.4441533088684082,0.04376316070556463,1,-0.013287653883225281,1.2222197111799136,15.004191398620605,-1.0683768261439273,14.84789752960205,-2.3000034322717444,14.41027545928955,-0.013287653883225281
853,2004-03-10,14.485296249389648,14.579072952270508,14.41027545928955,14.50405216217041,1259689.0,-0.006858129175174699,1.0,0.04545612133342887,45.759373643226105,55.1890668941661,0.23578721750156006,0.17671875317662256,-0.6816084552178321,-1.2082257829089258,41.09100346146822,0.175048828125,0.1794197849983572,-0.18911533355712962,-0.5725266404825522,0.19429597336829296,-0.3808209870198418,0.002590319905582561,-0.8796846381759647,24.05059869197245,-41.060263439598046,0.19170565346271148,3,-0.11565732955932617,-0.11565732955932617,-0.9158804416656494,-1.3409991264343262,0.23131465911865234,2,0.007768682120812498,1.0000034669435665,14.58532428741455,1.2222197111799136,15.004191398620605,-1.0683768261439273,14.84789752960205,0.007768682120812498
854,2004-03-11,14.09768772125244,14.50405216217041,13.960149765014648,14.385268211364744,2002977.0,-0.026758757395351274,1.0714236422606995,15.332790969644583,40.989394055366965,51.078438645783514,0.5816557374207658,0.5636849080250812,-0.27204704719504313,-0.8105809766257597,39.47617783835706,0.5439023971557617,0.1510080082063645,-0.5579686164855975,-1.0129284453615206,-0.10300878760967436,-0.7854485309235599,-0.33048870204763503,-0.45947822110824355,12.42934006486176,-48.69971737300077,0.22747991443796173,3,0.27195119857788264,0.27195119857788264,-0.40636324882507147,-0.8314819335937482,0.7502098083496112,3,0.038580965042644966,1.0,14.485296249389648,1.0000034669435665,14.58532428741455,1.2222197111799136,15.004191398620605,0.038580965042644966
855,2004-03-12,14.241477966308596,14.285240173339846,13.891380310058596,13.891380310058596,564227.0,0.010199562360811099,-1.25,-1.2173901508870835,42.51289743516365,49.572588197603224,0.33379799253804343,0.4124848802606653,-0.39559025321728924,-0.9427979783275386,37.31021676879172,0.39385986328125,0.10281025119006415,-0.39604825973510493,-0.8871275703789419,0.09503105090873198,-0.6415879150570234,-0.15050860441318648,-0.5713225350124986,29.787223684114483,-28.593225898651472,0.24553965532191802,3,0.12816095352172674,0.12816095352172674,-0.5157687664032,-0.9408874511718768,0.7627134323120099,4,0.028094847532409428,1.0714236422606995,14.09768772125244,1.0,14.485296249389648,1.0000034669435665,14.58532428741455,0.028094847532409428
856,2004-03-15,13.910136222839355,14.253981590270994,13.866373062133787,14.197715759277346,279184.0,-0.023265966092360868,-1.0666620903217738,-0.8214266256973551,39.838705391544664,48.31048934314751,0.6118768148802722,0.7399099669243441,-0.04824042232347381,-0.603489058736038,35.70611363368341,0.38760852813720703,0.04861572166126216,-0.7008201122283939,-1.2851900064316748,-0.11645021802511302,-0.9930050593300344,-0.40863516512675346,-0.20867377901439532,3.645910714952675,-53.413044778603435,0.29218494710164034,3,0.4595026969909668,0.4595026969909668,-0.18442702293395996,-0.6095457077026367,0.750208854675293,0,0.05258423669265433,-1.25,14.241477966308596,1.0714236422606995,14.09768772125244,1.0,14.485296249389648,0.05258423669265433
857,2004-03-16,13.941393852233887,14.153953552246096,13.878876686096193,13.878876686096193,495085.0,0.0022471116669013913,-7.800042712878433,-0.21739087179860564,39.64399153644356,46.485967941302505,0.5721855805808538,0.6950498696370069,-0.06037818151203034,-0.6275150717346563,34.14637778286858,0.27507686614990234,-0.06737145539355538,-0.6383037090301507,-1.295069359166984,0.018461941106682644,-0.9666865340985673,-0.309920883961734,-0.20925053613064115,10.526280575924861,-43.322859496605744,0.32838282506841704,3,0.6095457077026367,0.42824506759643555,-0.2156846523284912,-0.640803337097168,0.9315109252929688,1,0.058295962591794925,-1.0666620903217738,13.910136222839355,-1.25,14.241477966308596,1.0714236422606995,14.09768772125244,0.058295962591794925
858,2004-03-17,14.09768772125244,14.178960800170898,13.960149765014648,14.178960800170898,883164.0,0.011210777822872275,4.3845883056993,-1.3000122036794748,41.80966904551798,46.00117296981012,0.3497660224994501,0.5196051208573582,-0.18889246035590368,-0.7731993301100726,32.32758150586148,0.23756694793701172,-0.10764777628298638,-0.45293922424316513,-1.141862248884749,0.2359838003984187,-0.7974007365639579,-0.10847771192237232,-0.33547715031647307,36.27446141881827,-14.926870832365786,0.34446151232079203,3,0.3688530921936053,0.27195119857788264,-0.3563492298126203,-0.7970972061157209,1.0127830505371112,2,0.03769410540046114,-7.800042712878433,13.941393852233887,-1.0666620903217738,13.910136222839355,-1.25,14.241477966308596,0.03769410540046114
859,2004-03-18,13.985157012939453,14.11019229888916,13.960149765014648,14.09768772125244,458327.0,-0.007982210312641902,1.1818043142122159,1.3846000398962175,34.7245357996628,43.49964186436107,0.44214866541716447,0.6024617301467412,-0.04770466018823072,-0.6482099094173037,30.086581532200963,0.15004253387451172,-0.12074267510907433,-0.5270217418670651,-1.2529624605602674,0.19891897682613724,-0.8899921012136662,-0.16405138252046392,-0.19348053226742046,28.35838566165942,-16.854053273989614,0.3629703593466011,3,0.4813838005065918,0.38448190689086914,-0.22818922996520996,-0.6689372062683105,1.1440687179565412,3,0.05230215827338136,4.3845883056993,14.09768772125244,-7.800042712878433,13.941393852233887,-1.0666620903217738,13.910136222839355,0.05230215827338136
860,2004-03-19,14.06017780303955,14.066429138183596,13.878876686096193,14.06017780303955,868430.0,0.005364315182924795,29.001983218908332,-0.0,41.044771234482575,41.64803225017266,0.2722713264897756,0.4998937897370155,-0.0881717946173417,-0.7071147677005634,27.78973441927767,0.18755245208740234,-0.17770385410281442,-0.4182415485382087,-1.1630340778222426,0.3265509807458251,-0.7906378131802256,-0.0458452838961918,-0.23962473082617386,50.00012302029635,3.818214771312121,0.37239626464201697,3,0.40636301040649414,0.3094611167907715,-0.26413631439208984,-0.737706184387207,0.9440135955810547,4,0.05602487661231503,1.1818043142122159,13.985157012939453,4.3845883056993,14.09768772125244,-7.800042712878433,13.941393852233887,0.05602487661231503
861,2004-03-22,13.772597312927244,13.978904724121096,13.685072898864744,13.910136222839355,668585.0,-0.020453545761714098,1.136368994376606,-100.0,40.96833105935548,40.81018546675153,0.4098813999797617,0.7459542181169194,0.2323407740072163,-0.405126662620086,25.146689891364538,0.37510490417480646,-0.1902265904704823,-0.6551828861236597,-1.4482547010865954,0.13788892883927595,-1.0517187936051275,-0.2586469786421919,1.4629087448120135,17.721514098853145,-28.090793781481555,0.3965359074814683,3,0.35947561264038264,0.597041606903078,0.24538087844848633,-0.32509088516235174,1.8692712783813512,0,0.08942351669117343,29.001983218908332,14.06017780303955,1.1818043142122159,13.985157012939453,4.3845883056993,14.09768772125244,0.08942351669117343
862,2004-03-23,14.066429138183596,14.091436386108398,13.691325187683105,13.7538423538208,879851.0,0.021334525259121273,1.2068934681693253,-2.272715296075424,39.50381407161427,40.11512329212799,0.03878207113258547,0.42413777362251004,-0.025271784077453674,-0.6850917224515758,22.209202538045197,0.40011119842529297,-0.2704132073183878,-0.32977972030639435,-1.1278395360156495,0.46828009540286075,-0.7288096281610219,0.0692501875482332,1.1380682563781725,77.21514098853251,33.5328568533472,0.3990299078546277,3,0.0281333923339826,0.30320978164672674,-0.03438448905945002,-0.618922710418703,1.5254259109497053,1,0.04222222523546204,1.136368994376606,13.772597312927244,29.001983218908332,14.06017780303955,1.1818043142122159,13.985157012939453,0.04222222523546204
863,2004-03-24,14.128947257995605,14.253981590270994,14.028919219970705,14.09768772125244,1367016.0,0.0044444911496623885,-1.6666704332301436,0.10000274581949495,45.302718109584255,40.594381520374355,-0.08895447307977733,0.33030117555465033,-0.049291256934019145,-0.7311424858762763,20.717525277973348,0.22506237030028942,-0.37133876832878343,-0.23662805557250977,-1.0258482407640894,0.5525921296190699,-0.6312381481682987,0.15798203702327918,1.0451616466522218,78.02207381182308,33.971950005246725,0.3946100925957898,3,-0.14379072189331055,0.2406916618347168,-0.06095528602600098,-0.6814408302307129,1.3753833770751953,2,0.05265484440889545,1.2068934681693253,14.066429138183596,1.136368994376606,13.772597312927244,29.001983218908332,14.06017780303955,0.05265484440889545
864,2004-03-25,13.997659683227539,14.14770221710205,13.941393852233887,14.14770221710205,738225.0,-0.009292098864179033,1.7499984109933833,-4.799896271889409,34.18603784896956,39.669174899686126,0.029784078495929123,0.42373598398442525,0.11573230346338903,-0.5885756309367949,19.004253873145576,0.20630836486816406,-0.4187086838879246,-0.3300925731658939,-1.113393013014388,0.45320786668260027,-0.7217427930901401,0.06155764675835229,1.1466685013046263,54.9449831026717,14.515429660480265,0.39165021992424665,3,-0.028132438659669745,0.3719792366027832,0.07502126693725586,-0.5501532554626465,1.6692161560058594,3,0.07949979594770529,-1.6666704332301436,14.128947257995605,1.2068934681693253,14.066429138183596,1.136368994376606,13.772597312927244,0.07949979594770529
865,2004-03-26,14.066429138183596,14.085185050964355,13.772597312927244,13.772597312927244,458998.0,0.004912925196949747,-1.12766427029745,-1.9583235344592211,31.97114547210026,38.79500157530341,-0.07423380711710337,0.28592133851674184,0.07675179314910174,-0.6485460983388851,16.515409938418117,0.31258773803711115,-0.45088785456695213,-0.20818328857421697,-0.9015900139789217,0.48522343683048774,-0.5548866512765702,0.13852007412813627,1.0487139406352206,67.03294308550647,31.108593411278754,0.34670336270235264,3,-0.09690189361572621,0.30320978164672674,0.10159063339233221,-0.5720348358154315,1.5629367828369123,4,0.07555553596949616,1.7499984109933833,13.997659683227539,-1.6666704332301436,14.128947257995605,1.2068934681693253,14.066429138183596,0.07555553596949616
866,2004-03-29,14.010164260864258,14.066429138183596,13.941393852233887,14.066429138183596,364563.0,-0.0039999403378505605,3.4445235431707375,-0.19148666850587023,37.15084477316981,38.517985268272994,-0.002556651814161981,0.3067036458658663,0.1591382397317389,-0.5812245144718347,15.20981677641533,0.1250352859497088,-0.4345874384613939,-0.23193912506103587,-0.9099963517005598,0.4461181015784881,-0.5709677383807978,0.1070894882587261,1.076377414355477,56.666745764320815,23.102852195061168,0.3390286133197618,3,-0.040637016296388495,0.35947465896606445,0.17817354202270508,-0.5157699584960938,1.6692161560058576,0,0.0709504270790775,-1.12766427029745,14.066429138183596,1.7499984109933833,13.997659683227539,-1.6666704332301436,14.128947257995605,0.0709504270790775
867,2004-03-30,13.985157012939453,14.122694969177244,13.941393852233887,13.991408348083494,619286.0,-0.0017849360977629791,-2.8666164970050367,0.11110546120203957,38.43931120044376,38.14350106326475,0.032755862713226946,0.31694069958375337,0.20809652637389675,-0.5478889255043349,16.273519491434087,0.1813011169433576,-0.43625907345831294,-0.23725337982177663,-0.9214182518428942,0.4469114921993409,-0.5793358158323354,0.10482905618878213,1.0733552867531824,44.155929060479636,9.000831493122703,0.3420824360105587,3,-0.015629768371583808,0.38448190689086914,0.34384584426879883,-0.4344964027404785,1.8692722320556623,1,0.11846213645197601,3.4445235431707375,14.010164260864258,-1.12766427029745,14.066429138183596,1.7499984109933833,13.997659683227539,0.11846213645197601
868,2004-03-31,13.997659683227539,14.141449928283693,13.966401100158693,14.053926467895508,895887.0,0.0008939957039109103,-1.9473481381570321,9.000762776509042,47.202791048462046,39.52997386868689,0.005109358858270241,0.2580926427188768,0.21554849688325994,-0.5527045902622696,17.209742990675338,0.175048828125,-0.3974958476709105,-0.18692765235900843,-0.8297131515379199,0.45585784681990305,-0.5083204019484633,0.13446509723044642,1.0333838284485388,59.999847454783236,21.062532465998864,0.32139274958945563,3,-0.028132438659669745,0.3719792366027832,0.3719794750213623,-0.33759355545043945,1.7254819869995117,2,0.11389013606438647,-2.8666164970050367,13.985157012939453,3.4445235431707375,14.010164260864258,-1.12766427029745,14.066429138183596,0.11389013606438647
869,2004-04-01,14.141449928283693,14.1914644241333,13.991408348083494,14.041421890258787,1197302.0,0.010272448988629668,-1.000009534115431,-1.7777457627119275,47.202791048462,40.214198292462385,-0.12759748849166996,0.09816289899534247,0.09399669935017663,-0.6845995001850547,18.113857756802076,0.20005607604980646,-0.3544885925430492,-0.029696130752562055,-0.6637947514579015,0.6044024899527773,-0.34674544110523264,0.28735317960010853,0.8626741711361579,88.05957915731331,45.98346112771601,0.31704931035267014,4,-0.17192268371582387,0.22818899154662908,0.24538159370422186,-0.4813838005065936,1.4816637039184553,3,0.09637489180379366,-1.9473481381570321,13.997659683227539,-2.8666164970050367,13.985157012939453,3.4445235431707375,14.010164260864258,0.09637489180379366
870,2004-04-02,14.629087448120115,14.635337829589846,14.016414642333984,14.128947257995605,1670963.0,0.034482851638934164,1.4146458980955845,4.999999999999805,68.48875702088392,43.272023399298874,-0.5878692435467539,-0.4286868247448421,-0.36709136718490676,-1.1590823264925252,18.955117684500536,0.6189231872558612,-0.3178788937954753,0.4688818931579579,-0.1221402204264006,1.0599040067423164,0.17337083636577866,0.7643929499501372,0.3486556272886343,99.09929595562669,50.00725611925188,0.2955110567921788,4,-0.4657559394836408,-0.25944852828979315,-0.24225592613220037,-0.9690213203430158,0.5251455307006854,4,0.07094006340406711,-1.000009534115431,14.141449928283693,-1.9473481381570321,13.997659683227539,-2.8666164970050367,13.985157012939453,0.07094006340406711
871,2004-04-05,14.404024124145508,14.691603660583494,14.385268211364744,14.691603660583494,529883.0,-0.01538464547243712,1.130439829016206,-0.5749978548342487,60.818730404971724,45.64034743633859,-0.2948225048350519,-0.2644504335502553,-0.11774798323248525,-0.9222391394148914,19.887174616650473,0.30633544921875,-0.24478251219262503,0.27382693290710414,-0.18232037976085458,0.7299742455750629,0.04575327657312478,0.5019005892410835,0.5478655477323624,61.66678531294666,7.378504455757643,0.22807365633397939,4,-0.1719236373901385,-0.03438520431518555,0.10784220695495605,-0.6189231872558594,0.7126989364624023,0,0.085069407431841,1.4146458980955845,14.629087448120115,-1.000009534115431,14.141449928283693,-1.9473481381570321,13.997659683227539,0.085069407431841
872,2004-04-06,14.391519546508787,14.654092788696287,14.128947257995605,14.654092788696287,199825.0,-0.0008681308451684577,2.99999273593676,0.9130456410069399,57.36675616934895,46.98079610964578,-0.25854289028877453,-0.2816500169752185,-0.07879415424288538,-0.8964104741256609,20.545406696062383,0.5251455307006818,-0.20798846607883803,0.27101259231567276,-0.15141272275706363,0.6934379073884092,0.059799934779304564,0.48222524985204096,0.5350337899088196,58.620648843417335,1.9689030561169787,0.21121265753636775,4,-0.15941905975341797,-0.02188062667846502,0.12034678459167658,-0.6064186096191388,0.7877206802368182,1,0.089487483666987,1.130439829016206,14.404024124145508,1.4146458980955845,14.629087448120115,-1.000009534115431,14.141449928283693,0.089487483666987
873,2004-04-07,14.597827911376953,14.610330581665039,14.32275104522705,14.435281753540039,750695.0,0.014335412198930308,2.0666727685063715,-0.6190507322175732,64.67062613780746,50.36797258618331,-0.4373366687035034,-0.5049864470576164,-0.2569198927950005,-1.0919528922819346,20.988087148672957,0.2875795364379883,-0.14000973535387828,0.471694374084473,0.02643020769206572,0.9169585404768803,0.24906229088827025,0.6943264572806758,0.3038958162895966,86.60720122907975,25.2869481894826,0.2226320831962033,4,-0.3657274246215838,-0.22818899154663086,-0.20474481582641602,-0.7627129554748535,1.0753002166748047,2,0.08608139109783708,2.99999273593676,14.391519546508787,1.130439829016206,14.404024124145508,1.4146458980955845,14.629087448120115,0.08608139109783708
874,2004-04-08,14.641590118408205,14.691603660583494,14.466541290283205,14.466541290283205,304743.0,0.0029978574413214165,-1.5714239016735996,1.0769176611398599,64.13370914727358,53.94159077231369,-0.4248266219253072,-0.5332516743165012,-0.2728206907149673,-1.1238866218168582,20.41180651665112,0.22506237030028942,-0.08279253896629157,0.48826146125793635,-0.012649430403921968,0.9891723529197947,0.2378060154270063,0.7387169070888664,0.2358005926823079,92.59266059970078,28.607807498073015,0.2504554458309294,4,-0.3250913619995135,-0.18130064010620295,-0.33446860313415705,-0.7627129554748553,0.9627685546875,3,0.07386844892338984,2.0666727685063715,14.597827911376953,2.99999273593676,14.391519546508787,1.130439829016206,14.404024124145508,0.07386844892338984
875,2004-04-09,14.641590118408205,14.641590118408205,14.641590118408205,14.641590118408205,0.0,0.0,1.0,0.0,74.55825303162855,58.09796946769799,-0.3739890658709939,-0.5288539607795606,-0.24116014370560812,-1.109642139053145,19.674381595487596,0.0,-0.051954310028492046,0.4682558536529555,-0.07743639501410549,1.0139481023200165,0.1954097293194259,0.7411019779864851,0.21195423643779243,91.11117514254587,20.395500549341676,0.27284612433353017,4,-0.3250913619995135,-0.26569938659668146,-0.2969582080841082,-0.684566020965578,1.1378183364868146,4,0.06703667469559327,-1.5714239016735996,14.641590118408205,2.0666727685063715,14.597827911376953,2.99999273593676,14.391519546508787,0.06703667469559327
876,2004-04-12,14.641590118408205,14.641590118408205,14.641590118408205,14.641590118408205,0.0,0.0,1.0,0.0,69.49148269714802,61.54821074510958,-0.3073200511473022,-0.4967122658293093,-0.2287996216793342,-1.0961514483784995,18.848712883311368,0.0,0.028228086963959953,0.43168315887451314,-0.13728529624171593,1.0006516139907422,0.14719893131639772,0.7161673864326286,0.18858480731816663,91.11117514254587,20.341160542283845,0.28448422755811476,4,-0.31258773803711115,-0.26569938659668146,-0.2969582080841082,-0.684566020965578,1.0878038406372053,0,0.0350127859246705,1.0,14.641590118408205,-1.5714239016735996,14.641590118408205,2.0666727685063715,14.597827911376953,0.0350127859246705
877,2004-04-13,14.754120826721193,14.929169654846193,14.629087448120115,14.629087448120115,578963.0,0.007685689013484209,-3.800033560374271,100.0,70.49173256110552,64.13587091318108,-0.3344760140952392,-0.5746987194963094,-0.32619807158753567,-1.1949990717241583,18.10901342026203,0.30008220672607777,0.11742683357481454,0.5035775184631373,-0.09970079324656744,1.106855830172842,0.2019383626082849,0.8052166743179896,-1.0690479278564489,71.13399467820778,1.2283869201046258,0.3016391558548522,4,-0.29383182525634943,-0.37823009490966975,-0.3844819068908709,-0.7970967292785662,0.9690208435058576,1,0.024576336207712712,1.0,14.641590118408205,1.0,14.641590118408205,-1.5714239016735996,14.641590118408205,0.024576336207712712
878,2004-04-14,14.629087448120115,14.816638946533205,14.560317039489744,14.816638946533205,995123.0,-0.008474471645550707,1.7333496049058652,-1.5000114410366963,70.7819356296727,66.75577586664893,-0.12343594335827923,-0.4298516845044027,-0.19664586617632374,-1.0563716625543318,17.327286655673262,0.2563219070434606,0.19151539054026046,0.35197415351867534,-0.2694925290639141,0.9734408361012648,0.04124081222738063,0.66270749480997,-0.9191326141357425,35.135363563463336,-35.14816582379097,0.3107333412912944,4,-0.15629529953002752,-0.32196617126464666,-0.25944852828979315,-0.6720633506774885,1.1690759658813494,2,0.0376067735309209,-3.800033560374271,14.754120826721193,1.0,14.641590118408205,1.0,14.641590118408205,0.0376067735309209
879,2004-04-15,14.7166109085083,14.785380363464355,14.379016876220705,14.654092788696287,910249.0,0.0059828380067159515,3.0624764628768744,-0.33333841819975707,71.13823028769667,67.05016178518368,-0.13498837137736075,-0.4846131204683264,-0.27108322809275087,-1.1286559023212384,16.424270668933783,0.40636348724365057,0.2713959851012202,0.4029249191284183,-0.23214116455632094,1.0379910028131576,0.08539187728604958,0.7204579609707871,-0.982271778106691,61.36368757984773,-8.945564338669037,0.31753304184236963,4,-0.18755245208740234,-0.40948963165283203,-0.3469719886779785,-0.7595868110656738,1.044041633605957,3,0.06499575381112055,1.7333496049058652,14.629087448120115,-3.800033560374271,14.754120826721193,1.0,14.641590118408205,0.06499575381112055
880,2004-04-16,14.84789752960205,15.035449981689453,14.629087448120115,14.729113578796387,836223.0,0.00892098200529623,-1.5490362642227127,1.8999923728166648,75.96897299770993,68.7335220732657,-0.259233916789281,-0.5837912027308523,-0.391519228643336,-1.2412895984681462,15.426249260242242,0.4063625335693377,0.3356393846159289,0.49482555389404226,-0.17100323259465355,1.160654340382738,0.16191116064969435,0.8277399471383902,-1.089661788711549,71.42855067410498,-0.5813373198993901,0.332914393244348,4,-0.2656989097595215,-0.48763608932495117,-0.4782586097717285,-0.8908734321594238,1.1503210067749023,4,0.050947357495262136,3.0624764628768744,14.7166109085083,1.7333496049058652,14.629087448120115,-3.800033560374271,14.754120826721193,0.050947357495262136
881,2004-04-19,15.004191398620605,15.060457229614258,14.76662540435791,14.910414695739744,556932.0,0.010526329987592842,1.8484722414829196,0.7894728390898876,79.21146659449458,71.16071212050412,-0.35921657202875323,-0.6778394477210643,-0.5329071889459573,-1.379828774916886,13.976491069456593,0.29383182525634766,0.39960527139906254,0.589539718627929,-0.07805176385116397,1.257131201107022,0.2557439773883825,0.9233354598674754,-1.194867088098146,91.74310257479614,15.54026284366573,0.33379574123954653,4,-0.31258726119995117,-0.6314263343811035,-0.6345524787902832,-1.0471673011779785,0.9690208435058594,0,0.051666700035943425,-1.5490362642227127,14.84789752960205,3.0624764628768744,14.7166109085083,1.7333496049058652,14.629087448120115,0.051666700035943425
882,2004-04-20,14.660345077514648,14.972932815551758,14.472792625427244,14.972932815551758,967185.0,-0.022916684543064947,2.199998779639517,-3.3333197738273785,65.96385597526924,71.30440432466654,0.02991915188070493,-0.3027386187903218,-0.18550182039271412,-1.0175514094549065,12.748875466511103,0.5313987731933612,0.3708235067471932,0.21599760055542028,-0.43909449266278244,0.871089693773623,-0.1115484460536802,0.5435436471645207,-0.7759527918466809,41.28434717623301,-35.440949593989274,0.32754604660910114,4,0.05939197540283203,-0.2875800132751465,-0.29070615768432617,-0.7033209800720215,0.9815235137939471,1,0.07292112674553741,1.8484722414829196,15.004191398620605,-1.5490362642227127,14.84789752960205,3.0624764628768744,14.7166109085083,0.07292112674553741
883,2004-04-21,14.872904777526855,14.972932815551758,14.572820663452148,14.660345077514648,1039311.0,0.014498956121996143,-1.0645167639757207,-0.6800001220360494,67.05539747584396,71.62903636117436,-0.15591341986186613,-0.4813860721998342,-0.38873443482629,-1.2116544405586822,12.052419550579591,0.4001121520996094,0.38061631703264354,0.3913594245910641,-0.27275094393764476,1.055469793119773,0.059304240326710556,0.7234146088554176,-0.9179485952221107,72.47705523258247,-2.698265669108082,0.3320551842643541,4,-0.153167724609375,-0.5001397132873535,-0.4126155376434326,-0.9158806800842285,0.9065036773681641,2,0.057166834953782164,2.199998779639517,14.660345077514648,1.8484722414829196,15.004191398620605,-1.5490362642227127,14.84789752960205,0.057166834953782164
884,2004-04-22,15.11047077178955,15.185491561889648,14.822891235351562,14.966680526733398,924506.0,0.015973073035582264,1.4680806867788578,0.6764699284384323,62.70624454071523,70.31214652885065,-0.3575772753786026,-0.6654251550157699,-0.6186559694318952,-1.4302929923850733,11.136289331702619,0.36260032653808594,0.41094743674208445,0.5732848644256592,-0.10641114777077831,1.2529808766220967,0.23343685832744043,0.9131328705238779,-1.0891845266462354,89.47370533868404,16.60894476403412,0.3398480060982191,4,-0.328216552734375,-0.6751885414123535,-0.6923809051513672,-1.1534466743469238,0.4938879013061541,3,0.04551100045776213,-1.0645167639757207,14.872904777526855,2.199998779639517,14.660345077514648,1.8484722414829196,15.004191398620605,0.04551100045776213
885,2004-04-23,15.129225730895994,15.185491561889648,15.010442733764648,15.11047077178955,527703.0,0.0012411895955921626,1.6666666666666667,0.1304327640523836,71.48146997256991,70.53325622611975,-0.33512928301471767,-0.6329260348271593,-0.6336233608963209,-1.4303184204212176,9.773338224334667,0.175048828125,0.4096195384024277,0.5388999938964822,-0.15192088543544457,1.229720873228409,0.19348955423051883,0.8843104335624457,-1.014803060412973,92.10524555109643,17.08772468438488,0.34541043966596313,4,-0.34697151184081854,-0.693943500518797,-0.7111358642578107,-1.1722016334533674,0.5313997268676776,4,0.0417355668062247,1.4680806867788578,15.11047077178955,-1.0645167639757207,14.872904777526855,2.199998779639517,14.660345077514648,0.0417355668062247
886,2004-04-26,15.004191398620605,15.079212188720705,14.916666984558105,15.004191398620605,250411.0,-0.008264423738489901,1.1666687853555944,0.0,67.01393725823786,70.14683452580113,-0.17126078553661372,-0.45281967239362686,-0.5009361291929153,-1.2830985657067728,8.221793237818671,0.21255874633788885,0.4055142551441602,0.36416430473327566,-0.29312710940462594,1.0214557188711773,0.03551859766432486,0.6928100118022265,-0.8040832168250542,74.56146571945855,-2.4256313298428154,0.32864570706895047,4,-0.2219371795654297,-0.5689091682434082,-0.5861015319824219,-1.0471673011779785,0.3751049041748047,0,0.06624996384995008,1.6666666666666667,15.129225730895994,1.4680806867788578,15.11047077178955,-1.0645167639757207,14.872904777526855,0.06624996384995008
887,2004-04-27,15.641868591308596,15.641868591308596,15.16048526763916,15.254261016845705,1135485.0,0.04249993723397938,1.4838695391156387,100.0,73.3893835107192,70.4365509570285,-0.7484785713720328,-1.011896815659325,-1.1274236492356255,-1.894257663163879,7.367753434483232,0.6376771926879901,0.4011276792807834,0.9190059185028101,0.1950185799887123,1.642993257016908,0.5570122492457603,1.28099958775986,-1.3629297391055157,100.0,23.22887415304072,0.3619936692570491,4,-0.6314258575439453,-0.9752717018127459,-1.391012668609621,-1.6848444938659686,-0.2313137054443377,1,0.021183124566203082,1.1666687853555944,15.004191398620605,1.6666666666666667,15.129225730895994,1.4680806867788578,15.11047077178955,0.021183124566203082
888,2004-04-28,15.5918550491333,15.754401206970215,15.37929630279541,15.37929630279541,1291290.0,-0.003197414802671661,-2.52942337718275,0.5483864618291687,71.22908729571981,70.4466461801422,-0.6118801756868937,-0.8815225669985249,-1.0701986454304926,-1.815651362121038,6.635278576434682,0.3751049041748047,0.41720387234590817,0.7892826080322273,0.05059182508550286,1.5279733909789517,0.4199372165588642,1.1586279995055904,-1.1766232230196696,82.55025036882179,7.459040217786352,0.3693453914733626,4,-0.4782581329345703,-0.8283557891845703,-1.3597543239593506,-1.6348309516906738,0.4188661575317383,2,0.003207671057593231,1.4838695391156387,15.641868591308596,1.1666687853555944,15.004191398620605,1.6666666666666667,15.129225730895994,0.003207671057593231
889,2004-04-29,15.5043306350708,15.535590171813965,15.33553409576416,15.473072052001953,650998.0,-0.005613470224466011,3.2666042935738764,0.14705855960948297,68.54841785193636,69.62214005283401,-0.447976487576188,-0.7237673044440882,-0.978749640671694,-1.6989542863876324,6.017485300749356,0.2563209533691406,0.4230731133007346,0.6336141586303707,-0.09971476744685859,1.3669430847076,0.2669496955917552,1.0002786216689863,-0.9283984832543801,70.14917557272764,-2.795175627234414,0.3666644630386148,4,-0.3907337188720703,-0.7408313751220703,-1.3269329071044922,-1.5191740989685059,0.7314538955688512,3,0.017741999077470094,-2.52942337718275,15.5918550491333,1.4838695391156387,15.641868591308596,1.1666687853555944,15.004191398620605,0.017741999077470094
890,2004-04-30,15.666875839233398,15.841924667358398,15.348036766052244,15.348036766052244,573262.0,0.010483858219259012,-2.09803874649667,10.200048814717695,70.60304569928732,68.66564884225544,-0.5387923482940078,-0.8480579700786279,-1.1347959272138652,-1.8281906079259045,7.1694066099599745,0.4938879013061541,0.44582421158026975,0.7442699432373043,-0.060459321082698025,1.5489992075573067,0.34190531107730315,1.1466345753973055,-0.949527400798523,81.0810727239557,10.003655773877128,0.40236463216000157,4,-0.5095171928405762,-0.8596148490905762,-1.4972927570343018,-1.6723413467407227,0.7126998901367152,4,-0.003990404135401193,3.2666042935738764,15.5043306350708,-2.52942337718275,15.5918550491333,1.4838695391156387,15.641868591308596,-0.003990404135401193
891,2004-05-03,15.629365921020508,15.754401206970215,15.566847801208494,15.629365921020508,549839.0,-0.0023942181324343448,-1.9999847456333808,0.0,68.13476652422484,68.90686112547272,-0.450667987998699,-0.7526293683821592,-1.092701329675478,-1.7603462609717653,8.207475460994123,0.18755340576172053,0.4648128015519468,0.6454929351806644,-0.17932707069877374,1.4703129410601026,0.23308293224094534,1.0579029381203835,-0.7545768105363386,68.80738823944323,-2.1693951000632268,0.41241000293971947,5,-0.4219932556152344,-0.7377066612243652,-1.4597828388214111,-1.5691885948181152,0.6876926422119141,0,0.002000051499281952,-2.09803874649667,15.666875839233398,3.2666042935738764,15.5043306350708,-2.52942337718275,15.5918550491333,0.002000051499281952
892,2004-05-04,15.679380416870115,15.9419527053833,15.366792678833008,15.5043306350708,859759.0,0.0032000335843658245,-1.5555529660523189,100.0,72.45991398719597,69.5073629600674,-0.380996832146689,-0.7391080098781355,-1.1346338420772657,-1.7798268295616015,8.650288490074912,0.575160026550293,0.46762836607977754,0.6311143875122056,-0.2000518075896558,1.462280582614067,0.2155312899612749,1.0466974850631363,-0.6691923284235539,56.70114928067708,-18.032338484615586,0.4155830975509309,5,-0.29695844650268377,-0.7377071380615217,-1.5097973346710187,-1.6098256111145002,0.3938598632812518,1,-0.019138773733165637,-1.9999847456333808,15.629365921020508,-2.09803874649667,15.666875839233398,3.2666042935738764,15.5043306350708,-0.019138773733165637
893,2004-05-05,15.854429244995115,15.879435539245605,15.523085594177244,15.68563175201416,713189.0,0.011164269471812593,2.2571620343533736,0.9642827957047825,73.45363976088113,70.70151798453027,-0.44943778886386987,-0.8592422926915351,-1.3008107736642263,-1.9214166810111433,9.117031685483065,0.35634994506836115,0.45473040949839216,0.7433331489562978,-0.13320660244230176,1.6198729003548973,0.305063273256998,1.1816030246555975,-0.6951588178386761,85.56715460246937,8.76481073548392,0.4382698756992995,5,-0.4251194000244123,-0.9002523422241193,-1.6848461627960187,-1.6473355293273908,0.07502079010009943,2,-0.027996867769363498,-1.5555529660523189,15.679380416870115,-1.9999847456333808,15.629365921020508,-2.09803874649667,15.666875839233398,-0.027996867769363498
894,2004-05-06,15.72314167022705,15.966959953308105,15.635618209838867,15.754401206970215,792778.0,-0.008280813691827427,-2.2121315779741875,-0.18518957948439999,68.04123913999025,70.31927011424364,-0.24820476165346683,-0.6775093303225983,-1.1623970162579962,-1.7558960101577696,9.964710810087052,0.3313417434692383,0.49119310427360574,0.5579679965972897,-0.32998712659951934,1.445923119794097,0.11399043499888606,1.0019455581956933,-0.43864207855431303,60.606051267511994,-16.178909439463787,0.4439775615984037,5,-0.2813282012939453,-0.74395751953125,-1.553558588027954,-1.4879150390625,0.3188390731811559,3,0.018290208310120404,2.2571620343533736,15.854429244995115,-1.5555529660523189,15.679380416870115,-1.9999847456333808,15.629365921020508,0.018290208310120404
895,2004-05-07,15.623113632202148,15.754401206970215,15.566847801208494,15.754401206970215,907362.0,-0.006361835320374487,1.8571387062797642,4.199920678503875,63.060679643889124,69.88001926820489,-0.07906580689702203,-0.5272079579567546,-1.0683508059920293,-1.622667566722221,10.764205399349501,0.18755340576172053,0.5110285282355314,0.40886378288269043,-0.4656412229477205,1.2833687887131013,-0.028388720032515025,0.8461162857978959,-0.21577117543504443,42.70825222740064,-30.85509133516691,0.43725250291520545,5,-0.059391021728515625,-0.6314263343811035,-1.4535305500030518,-1.334747314453125,0.21256065368652344,4,0.03921567191156283,-2.2121315779741875,15.72314167022705,2.2571620343533736,15.854429244995115,-1.5555529660523189,15.679380416870115,0.03921567191156283
896,2004-05-10,15.1542329788208,15.5043306350708,15.022947311401367,15.5043306350708,1284497.0,-0.03001198508950853,1.7499945519525801,2.666647295972106,59.89975588915037,68.38117175469723,0.4619113955071228,-0.01892235505609996,-0.5959080093491682,-1.1262701253271992,11.093307641740632,0.6001663208007812,0.5207912272716317,-0.08564901351928711,-0.9185422583405298,0.7472442313019556,-0.5020956359299085,0.33079760889133425,0.8127269744873047,13.907193780187074,-61.10622406930733,0.4164466224106209,5,0.34072065353393555,-0.10627937316894531,-0.8877477645874023,-0.8658666610717773,0.912755012512207,0,0.08085811748188276,1.8571387062797642,15.623113632202148,-2.2121315779741875,15.72314167022705,2.2571620343533736,15.854429244995115,0.08085811748188276
897,2004-05-11,15.11672306060791,15.254261016845705,15.022947311401367,15.104219436645508,1223003.0,-0.0024752106071823654,-1.6428622017859,-0.03571467486052999,55.256074886248804,66.60639259808936,0.46611229193049475,0.049693470219304814,-0.5461289363678699,-1.0635779178040963,11.066032654925344,0.2313137054443377,0.5149325309797295,-0.14128904342651438,-0.9449331372716792,0.6623550504186522,-0.5431110903490968,0.260533003496068,0.8313566398620598,9.933738706838986,-62.69888426878297,0.4018220469225829,5,0.37823057174682617,-0.06876945495605469,-0.8158533573150635,-0.8283567428588867,0.956517219543457,1,0.07940447792897798,1.7499945519525801,15.1542329788208,1.8571387062797642,15.623113632202148,-2.2121315779741875,15.72314167022705,0.07940447792897798
898,2004-05-12,15.179240226745605,15.3292818069458,15.097967147827148,15.122974395751953,723952.0,0.004135629520170658,-3.3529158403847705,4.499961864083594,51.60350632196433,64.72362465031468,0.378739019561273,0.032154209733546324,-0.6074901009717166,-1.1022900617918943,11.258239068158002,0.23131465911865234,0.529352766068083,-0.10627951622009313,-0.8550727309204547,0.6425136984802684,-0.480676123570273,0.26811709113008675,0.750336825942993,16.556231178064976,-51.71765006088016,0.3743966073501804,5,0.31571340560913086,-0.034384727478027344,-0.8783705234527588,-0.890873908996582,0.7627124786376953,2,0.05889623196229188,-1.6428622017859,15.11672306060791,1.7499945519525801,15.1542329788208,1.8571387062797642,15.623113632202148,0.05889623196229188
899,2004-05-13,15.673128128051758,15.673128128051758,15.129225730895994,15.3292818069458,1250328.0,0.032537063379228126,2.1636365653489644,6.111103578026746,60.381880517256434,63.587939630089025,-0.09910934059565513,-0.4072811097239768,-1.0833742861073326,-1.569259333609434,12.016327406881109,0.5439023971557635,0.4818364632189809,0.33978252410888743,-0.3775400284597836,1.0571050766775585,-0.0188787521754481,0.698443800393223,0.23831632981109685,88.88883094193498,22.653348518101936,0.3586612762843355,5,-0.17817449569702148,-0.5001397132873535,-1.3722584247589111,-1.3847618103027344,0.45637702941894887,3,0.0163542277552553,-3.3529158403847705,15.179240226745605,-1.6428622017859,15.11672306060791,1.7499945519525801,15.1542329788208,0.0163542277552553
900,2004-05-14,15.604358673095705,15.810667037963867,15.566847801208494,15.566847801208494,917281.0,-0.004387730030291137,-11.999923728166051,0.1090919680820186,61.70731752690477,62.873778630386795,-0.0448578192674951,-0.2940076492512613,-1.0111370502030717,-1.4736978569473091,12.529071937947359,0.24381923675537287,0.4402331325006852,0.23319001197815048,-0.45556124381618623,0.9219412677724872,-0.11118561591901788,0.5775656398753188,0.2893158418379205,73.80942003719223,8.270741138316396,0.3443756278971687,5,-0.10940504074096857,-0.4313702583313006,-1.2159645557403582,-1.3159923553466815,0.493888854980467,4,0.028044861021236933,2.1636365653489644,15.673128128051758,-3.3529158403847705,15.179240226745605,-1.6428622017859,15.11672306060791,0.028044861021236933
901,2004-05-17,15.77940845489502,15.77940845489502,15.29177188873291,15.29177188873291,1090072.0,0.011218005524387786,1.0,12.999872880277415,53.27384370921057,60.74199304394397,-0.2194648991964776,-0.4300512600408961,-1.1856520485824014,-1.6241595015435237,12.695981116159643,0.4876365661621094,0.41387579128783614,0.3694789409637451,-0.31956864466953405,1.058526526597026,0.024955148147105533,0.7140027337803847,0.09685151596796082,96.03176332713467,33.41250094611311,0.34452379281664025,5,-0.2844548225402832,-0.6064200401306152,-1.433213710784912,-1.4597835540771484,0.35009670257568715,0,0.003565775685095307,-11.999923728166051,15.604358673095705,2.1636365653489644,15.673128128051758,-3.3529158403847705,15.179240226745605,0.003565775685095307
902,2004-05-18,15.72939395904541,15.785659790039062,15.498079299926758,15.785659790039062,961462.0,-0.0031696052480404413,9.222207156053493,-0.1153847658236265,53.27381952269702,58.49979079525685,-0.180602155543637,-0.31182736679737033,-1.1221695111666268,-1.550696128833902,13.261297538385296,0.2875804901123047,0.36286499947390993,0.26601200103759837,-0.3389279544581747,0.8709519565333714,-0.036457976710288165,0.5684819787854849,0.12979975862833726,88.59645131938126,27.32108847099761,0.30246997774788625,5,-0.23444032669067383,-0.5564055442810059,-1.3769474029541016,-1.409769058227539,0.5001401901245117,1,0.021462621711083818,1.0,15.77940845489502,-11.999923728166051,15.604358673095705,2.1636365653489644,15.673128128051758,0.021462621711083818
903,2004-05-19,15.72314167022705,16.023225784301758,15.535590171813965,15.648120880126953,1042452.0,-0.00039749076376616177,-2.2500135066850144,-1.3333276835200596,55.417950076650406,57.097203121552425,-0.21783964691347713,-0.2515063483107234,-1.0990194550852088,-1.520294136608637,14.068557239901716,0.48763561248779297,0.32179639558400375,0.21724786758422887,-0.32969393247079637,0.7641896676392541,-0.05622303244328286,0.4907187676117406,-0.7001943588256836,66.43354629213802,6.021213443135977,0.27347090002751223,5,-0.20005512237548828,-0.5220203399658203,-1.3050518035888672,-1.3535027503967285,0.7689657211303711,2,0.02226645394840232,9.222207156053493,15.72939395904541,1.0,15.77940845489502,-11.999923728166051,15.604358673095705,0.02226645394840232
904,2004-05-20,15.798163414001465,15.798163414001465,15.579352378845215,15.72314167022705,426410.0,0.004771421980918289,4.833269773472656,1.0000127121337317,53.39807694491248,56.0235805994439,-0.31413508587611894,-0.28708529473389177,-1.143427583876079,-1.5704847566372564,14.824859201402427,0.21881103515625,0.2658845245243988,0.2578849792480469,-0.2705399741374386,0.7863099326335323,-0.006327497444695851,0.5220974559407896,-0.7552105331420904,69.23081937717164,10.960660029977845,0.2642124766927423,5,-0.27507686614990234,-0.5970420837402344,-1.4082067012786865,-1.4285244941711426,0.43762111663818715,3,0.009101646034019417,-2.2500135066850144,15.72314167022705,9.222207156053493,15.72939395904541,1.0,15.77940845489502,0.009101646034019417
905,2004-05-21,15.760652542114258,15.848176956176758,15.648120880126953,15.81691837310791,994701.0,-0.0023743818128860728,2.368429503905968,-0.7499936440139323,53.39805058371907,55.30116889884042,-0.28503731277068667,-0.2106438596246285,-1.0797432887652825,-1.5100054202026563,15.666700373363994,0.2000560760498047,0.18691790599870117,0.18880276679992747,-0.3108859478620154,0.6884914814618721,-0.061041590531043965,0.4386471241308989,-0.6980942031860362,64.10255741637711,6.869296056320451,0.24984435733097204,5,-0.2375659942626953,-0.5126433372497559,-1.3425626754760742,-1.3910136222839355,0.525146484375,4,0.023403384750144918,4.833269773472656,15.798163414001465,-2.2500135066850144,15.72314167022705,9.222207156053493,15.72939395904541,0.023403384750144918
906,2004-05-24,15.998218536376953,16.223281860351562,15.81691837310791,16.060735702514652,658411.0,0.015073360295704274,1.0967675266584325,1.1111035780268093,57.52209203642729,55.552948582193586,-0.4361608426541146,-0.3899125424671759,-1.2771539139241685,-1.723387629309018,17.187015720924702,0.4626293182373047,0.1362384516755366,0.37666740417480504,-0.08128493652223412,0.8346197448718442,0.14769123382628635,0.6056435745233237,-0.9164468485412609,68.96545375642728,11.18301947991931,0.22897617034851958,5,-0.33759403228759766,-0.6501812934875488,-1.5269885063171387,-1.6285796165466309,0.5689086914062536,0,0.0062525081446893616,2.368429503905968,15.760652542114258,4.833269773472656,15.798163414001465,-2.2500135066850144,15.72314167022705,0.0062525081446893616
907,2004-05-25,15.973212242126465,16.060735702514652,15.898191452026367,16.060735702514652,947410.0,-0.0015630674248904297,2.714301280304874,1.3999908472404203,53.015865175308285,55.709877343676254,-0.30942421257844366,-0.35711975345214064,-1.2124625901604595,-1.6728995736071912,17.199442633602647,0.1625442504882848,0.10679749685986195,0.33509392738342214,-0.1491711047727442,0.8193589595395903,0.09296141130533897,0.5772264434615053,-0.845780147390137,63.63637624341801,8.981518235510691,0.242132516078084,5,-0.29695844650268555,-0.6251749992370605,-1.4410276412963867,-1.6035733222961426,0.3751039505004883,1,0.009784689076630881,1.0967675266584325,15.998218536376953,2.368429503905968,15.760652542114258,4.833269773472656,15.798163414001465,0.009784689076630881
908,2004-05-26,15.641868591308596,16.066987991333008,15.635618209838867,16.066987991333008,706879.0,-0.02074370801534897,1.0294052986966373,4.857205121220159,48.12679443821422,54.34820111267156,0.10554352117460297,-0.023017202755527322,-0.8495045220786999,-1.314547902736459,16.63568120459784,0.4313697814941406,0.11352997531843023,0.0012495994567895963,-0.48252582878568795,0.48502502769926537,-0.24063811466444918,0.24313731357802837,-0.4706025059476584,9.708549500969605,-42.367933752383394,0.24188771412123802,5,0.1156582832336408,-0.24381732940674006,-1.0956175327301043,-1.2722296714782733,0.8252315521240181,2,0.0375700354743973,2.714301280304874,15.973212242126465,1.0967675266584325,15.998218536376953,2.368429503905968,15.760652542114258,0.0375700354743973
909,2004-05-27,15.77940845489502,15.848176956176758,15.635618209838867,15.691883087158205,506408.0,0.008793058373016027,-1.1250017876466467,-0.20588420037238603,53.54109705363406,53.440843282308144,-0.01713721079844177,-0.14639819390311004,-0.9495521662751898,-1.4232071790256846,16.20218638369902,0.21255874633789062,0.1461523656294652,0.12503557205200266,-0.35806587030231896,0.6081370144063243,-0.11651514912515815,0.3665862932291635,-0.566061738534458,24.468119634540173,-27.603956935736477,0.24155072117716073,5,-0.021881580352783203,-0.25632190704345703,-1.2331573963165283,-1.4097695350646973,0.6001672744750941,3,0.045166391281373564,1.0294052986966373,15.641868591308596,2.714301280304874,15.973212242126465,1.0967675266584325,15.998218536376953,0.045166391281373564
910,2004-05-28,15.604358673095705,15.91069507598877,15.535590171813965,15.81691837310791,1023154.0,-0.011093557930241138,-1.142864536655925,-2.4285496366192256,61.76467509186353,54.384268991491815,0.1764703092875255,0.025010094898190616,-0.7406897648108863,-1.21780541021465,14.947050502741435,0.3751049041748047,0.18585465486695973,-0.04688835144042791,-0.5304579609896383,0.43668125810878244,-0.2886731562150331,0.19489645333417727,-0.35061455097550365,9.999902925681546,-44.96239333103927,0.241784804774605,5,0.25632190704345525,-0.03438425064087092,-0.9955904483795184,-1.2347197532653826,0.7439575195312482,4,0.040464710583243635,-1.1250017876466467,15.77940845489502,1.0294052986966373,15.641868591308596,2.714301280304874,15.973212242126465,0.040464710583243635
911,2004-05-31,15.660625457763672,15.691883087158205,15.566847801208494,15.629365921020508,144450.0,0.0036058376923224777,1.6667141259025477,-0.1470623864324664,64.0776349144837,55.584692923912556,0.11352006887102917,-0.03035083074992251,-0.7525219647399517,-1.2425857694514129,13.624085519155349,0.12503528594971058,0.16272749948055676,0.007815456390380504,-0.4756584331707181,0.4912893459514791,-0.2339214883901679,0.24955240117092892,-0.3680998261142161,23.52950677570974,-35.59485504299321,0.24173694478054925,5,0.2188105583190918,-0.09065103530883789,-1.0518572330474854,-1.2909865379333496,0.7814674377441406,0,0.03992008942501468,-1.142864536655925,15.604358673095705,-1.1250017876466467,15.77940845489502,1.0294052986966373,15.641868591308596,0.03992008942501468
912,2004-06-01,15.37929630279541,15.72314167022705,15.37929630279541,15.72314167022705,622784.0,-0.017964107227198545,1.0,-10.999694917322595,54.65115144678054,55.499493076149236,0.3799177258766715,0.23963003224933566,-0.4385836767120068,-0.9314857271732286,12.760242305237474,0.3438453674316406,0.1336956645905456,-0.25850949287414515,-0.7569068172563718,0.23988783150807969,-0.5077081550652576,-0.009310830683032734,-0.0495404219978699,0.0,-61.84414612039794,0.24919866219111247,6,0.42199277877807617,0.2438182830810547,-0.7705280780792236,-1.009657382965088,1.1878309249877965,1,0.07723571362441928,1.6667141259025477,15.660625457763672,-1.142864536655925,15.604358673095705,-1.1250017876466467,15.77940845489502,0.07723571362441928
913,2004-06-02,15.410554885864258,15.660625457763672,15.354289054870605,15.385547637939453,805856.0,0.0020325106203438192,-6.0000217921896795,-0.07272818043644674,42.222258632047655,54.25773548583093,0.33487098089521083,0.1827838864627367,-0.43821302378513316,-0.9320901366493217,11.82123731653646,0.3063364028930664,0.11962595346217242,-0.2050571918487556,-0.7023690237894407,0.2922546400919295,-0.4537131078190981,0.04359872412158694,0.8127269744873047,10.1123691797187,-46.31513662670902,0.2486559159703426,6,0.37823057174682617,0.21255970001220703,-0.5720350742340088,-0.8377346992492676,1.1003074645996094,2,0.0608518845497823,1.0,15.37929630279541,1.6667141259025477,15.660625457763672,-1.142864536655925,15.604358673095705,0.0608518845497823
914,2004-06-03,16.01072120666504,16.229534149169922,15.529337882995605,15.529337882995605,1992891.0,0.038945146702751066,-1.9091006345501984,19.24975211654336,59.15488418620959,54.89738366388543,-0.2592344784635845,-0.4160648943374117,-0.994891558701049,-1.4997975805346186,11.143953597703089,0.8189792633056641,0.12340331820453976,0.38073015213012695,-0.14546353592740147,0.9069238401876554,0.11763330810136274,0.6438269961588912,-0.6564321517944336,74.99980931854807,19.91297022885808,0.26309684402876404,6,-0.2188096046447754,-0.38448047637939453,-1.0721731185913086,-1.3816347122192383,0.3563499450683629,3,0.028504583327426225,-6.0000217921896795,15.410554885864258,1.0,15.37929630279541,1.6667141259025477,15.660625457763672,0.028504583327426225
915,2004-06-04,16.235784530639652,16.342065811157227,16.029478073120114,16.029478073120114,563901.0,0.01405703847250317,-2.030324322325288,0.428570013491388,60.05504223981331,55.17882257537276,-0.45797338108921615,-0.6249147301968918,-1.1751722016268662,-1.6934589963169273,10.785740126630813,0.3313446044921875,0.1292849361248969,0.5751599311828652,-0.016599122323750493,1.1669189846894792,0.27928040442955826,0.8710394579361722,-0.8814954757690465,89.24035417505459,37.707976365642,0.29587952675330736,6,-0.387607097625736,-0.5532779693603551,-1.2972364425659215,-1.6066980361938512,-0.10627937316894531,4,0.008856436746810914,-1.9091006345501984,16.01072120666504,-6.0000217921896795,15.410554885864258,1.0,15.37929630279541,0.008856436746810914
916,2004-06-07,16.379575729370114,16.398330688476562,16.267044067382812,16.354568481445312,770282.0,0.008856436746810914,3.200018305519114,0.12121408231941945,63.756583543149816,56.372235727355154,-0.6056732054646172,-0.7085259659582661,-1.2697726684688586,-1.8064901442306152,11.922632566218919,0.1625461578369105,0.14010555719061202,0.6576839923858611,0.03381926284731662,1.2815487219244055,0.34575162761658973,0.9696163571551324,-0.9857756042480439,98.2036196160423,49.237985826884376,0.31193236476927205,6,-0.5032658576965297,-0.6689367294311488,-1.3972659111022914,-1.706727504730221,-0.5626573562622035,0,-0.0019084460586551444,-2.030324322325288,16.235784530639652,-1.9091006345501984,16.01072120666504,-6.0000217921896795,15.410554885864258,-0.0019084460586551444
917,2004-06-08,16.317058563232422,16.410833358764652,16.048233032226562,16.410833358764652,594321.0,-0.003816775670543948,6.733428251804636,-3.7499046602096597,62.273897429085395,57.94413605967417,-0.5467485952307616,-0.5812741073638659,-1.1569708373586565,-1.7144620475489916,12.857022104030817,0.3626003265380895,0.15416960625427123,0.5351500511169434,-0.07436888980484824,1.144668992038735,0.23039058065604934,0.8399095215778392,-0.8629866043090821,91.12438586942265,42.5355157722944,0.3047594704608957,6,-0.43449735641479315,-0.6001682281494123,-1.2675426006317139,-1.6442103385925293,-0.3313426971435547,1,0.007662798524063152,3.200018305519114,16.379575729370114,-2.030324322325288,16.235784530639652,-1.9091006345501984,16.01072120666504,0.007662798524063152
918,2004-06-09,16.073240280151367,16.342065811157227,16.073240280151367,16.192022323608402,622173.0,-0.014942538946967732,-3.526366497527137,1.2666734465575002,55.314001384696084,58.141125429792176,-0.2629581444726714,-0.2814769724693402,-0.8650673782933929,-1.4445469447778159,13.93318014147229,0.2688255310058594,0.1332932921825929,0.24663176536560094,-0.3051866055878527,0.7984501363190546,-0.029277420111124997,0.5225409508423287,-0.5426274092407226,61.702233545922944,15.074871174265674,0.275909185476727,6,-0.19067907333373846,-0.3563499450683576,-0.9111926555633545,-1.3503780364990234,-0.1312875747680664,2,0.030727279566755028,6.733428251804636,16.317058563232422,3.200018305519114,16.379575729370114,-2.030324322325288,16.235784530639652,0.030727279566755028
919,2004-06-10,15.929450035095215,16.248289108276367,15.823169708251953,16.129505157470707,1127412.0,-0.008945940118478601,-1.0606066209185525,1.6842202453593476,53.13225230454505,57.18196734231235,-0.1068865286976628,-0.12384893489857696,-0.6785068988750318,-1.2751312572261124,13.841240451288336,0.42511940002441406,0.12182572124406477,0.09002542495727539,-0.45868153300733283,0.6387323829218836,-0.1843280540250305,0.3643789039395795,-0.3284195251562494,18.085230684344513,-25.243904277282507,0.27435347898230417,6,-0.046888828277586114,-0.21255970001220525,-0.7377066612243652,-1.206587791442871,-0.012503623962402344,3,0.03649920832719933,-3.526366497527137,16.073240280151367,6.733428251804636,16.317058563232422,3.200018305519114,16.379575729370114,0.03649920832719933
920,2004-06-11,16.041980743408207,16.192022323608402,15.59810733795166,16.192022323608402,1134734.0,0.007064318483379406,6.916671963389102,0.7500011917644177,50.85157997332139,55.7124056821832,-0.16853568256798823,-0.21282471164457029,-0.7617983464722613,-1.3620204128024866,13.305553546451021,0.5939149856567418,0.1510914122289968,0.18067502975464222,-0.3634464999581617,0.7247965594674461,-0.09138573510175974,0.4527357946110442,0.3688526153564453,54.615380102205656,13.928886280680423,0.2720607648564021,6,-0.15941953659057795,-0.3250904083251971,-0.8314819335937536,-1.3066148757934606,-0.24381732940674183,4,0.020264979339211564,-1.0606066209185525,15.929450035095215,-3.526366497527137,16.073240280151367,6.733428251804636,16.317058563232422,0.020264979339211564
921,2004-06-14,15.835674285888672,16.085742950439453,15.5918550491333,16.085742950439453,842239.0,-0.01286041049540021,2.950018305519114,1.6666624292887562,47.500011267535314,54.91783455115596,0.07287646677033699,-0.0021996026406458924,-0.5207915034017496,-1.1311115624225323,13.598668943816083,0.49388790130615234,0.1520857236086055,-0.028444719314574485,-0.5713638569635151,0.5144744183343679,-0.29990428813904657,0.24301484950989583,0.5589045524597189,29.771147036253264,-7.68135946398424,0.271459568824471,6,0.046886920928956854,-0.11878395080566229,-0.557969331741333,-1.1003084182739258,-0.18130111694335938,0,0.018554995908438787,6.916671963389102,16.041980743408207,-1.0606066209185525,15.929450035095215,-3.526366497527137,16.073240280151367,0.018554995908438787
922,2004-06-15,16.066987991333008,16.066987991333008,15.691883087158205,15.91069507598877,768215.0,0.014607127001245557,3.800024407358796,-0.625,58.01887674923294,56.67301434195433,-0.0565795304529928,-0.2181073003638474,-0.7135983694612875,-1.3353296238508072,13.891172680790708,0.3751049041748029,0.15504040607120473,0.18598928451538121,-0.3602749957624134,0.7322535647931758,-0.0871428556235152,0.45912142465427763,0.2954818954467804,63.33326129818357,21.447194226801926,0.27313214013889703,6,-0.09690237045287908,-0.3500976562499982,-0.7955343723297119,-1.3316221237182617,-0.31258678436279297,1,-0.015564187784293582,2.950018305519114,15.835674285888672,6.916671963389102,16.041980743408207,-1.0606066209185525,15.929450035095215,-0.015564187784293582
923,2004-06-16,16.073240280151367,16.254541397094727,16.004470825195312,16.098247528076172,950398.0,0.00038913882438529335,-2.07691766113986,-0.16000244073588188,55.83125996701541,56.303722762043854,0.045880481640665494,-0.20742083603211192,-0.6871281919293111,-1.314773773239157,13.656729808064524,0.25007057189941406,0.15031391291741159,0.17473664283752477,-0.3726651974846149,0.7221384831596662,-0.09896427732354596,0.4484375629985955,0.25840501312256237,72.64148906928853,27.37270814927728,0.2737009201610704,6,-0.07189607620239258,-0.318840026855467,-0.8017866611480713,-1.337874412536621,-0.4438743591308594,2,-0.005445349695330726,3.800024407358796,16.066987991333008,2.950018305519114,15.835674285888672,6.916671963389102,16.041980743408207,-0.005445349695330726
924,2004-06-17,15.9419527053833,16.160764694213867,15.91069507598877,15.91069507598877,938344.0,-0.008168083876042842,-15.000549182328534,-1.2499427961253908,56.81817568975683,55.944070923148686,0.1859410878646237,-0.06831093419581435,-0.5253798601071473,-1.1578680860254131,13.306129436692181,0.25006961822509766,0.18854738352068168,0.0362596035003655,-0.5093675244965397,0.5818867314972707,-0.23655396049808886,0.3090731674988181,0.3601009781250042,52.83006920649266,2.9719541022736564,0.272813563998453,6,0.05939149856567383,-0.17192316055297852,-0.6220481395721436,-1.2065868377685547,-0.31258678436279297,3,0.0,-2.07691766113986,16.073240280151367,3.800024407358796,16.066987991333008,2.950018305519114,15.835674285888672,0.0
925,2004-06-18,16.129505157470707,16.129505157470707,15.898191452026367,16.048233032226562,1634016.0,0.01176471010505975,4.692325745129841,2.600073224310585,58.99278391170083,55.414759852987686,-0.020419875147652533,-0.23907027435486583,-0.6796641444366767,-1.3168545746109945,12.794639547053672,0.2313137054443395,0.2642265013586176,0.20536942481994913,-0.34453392228270374,0.755272771922602,-0.06958224873137908,0.48032109837127557,0.14414058066259727,81.1319125543087,26.789092307206957,0.27495167355132677,6,-0.12816095352173207,-0.2782025337219256,-0.7955341339111364,-1.3941392898559606,-0.38760852813721236,4,-0.013178255889607526,-15.000549182328534,15.9419527053833,-2.07691766113986,16.073240280151367,3.800024407358796,16.066987991333008,-0.013178255889607526
926,2004-06-21,16.098247528076172,16.217029571533207,16.023225784301758,16.160764694213867,587056.0,-0.0019379162032170383,1.2143067284118276,-0.7692325745129915,65.2520135389122,55.74566164296845,-0.03717465338960224,-0.2107391951932449,-0.6148156461174512,-1.2668051745799076,11.483438108965704,0.19380378723144887,0.2568439982845643,0.1691103458404548,-0.3854300325525344,0.7236507242334422,-0.10815984335603801,0.4463805350369494,0.14812658249713095,72.22224105493305,10.550796995576626,0.2772701891964939,6,-0.1312870979309082,-0.2469449043273908,-0.7642765045166016,-1.272231101989746,-0.2813291549682617,0,-0.018640793884635243,4.692325745129841,16.129505157470707,-15.000549182328534,15.9419527053833,-2.07691766113986,16.073240280151367,-0.018640793884635243
927,2004-06-22,16.129505157470707,16.248289108276367,15.9419527053833,16.098247528076172,871657.0,0.0019416790144406448,1.2790722424827234,-0.4999847454007951,65.25199947883665,56.849883653428506,-0.10933197064370503,-0.24209998266638877,-0.6150543753482616,-1.278299552310708,10.00466239405251,0.3063364028930664,0.22948964649294723,0.1925533294677777,-0.3689633646366204,0.754070023572174,-0.08820501758442134,0.47331167651997674,-0.5376501083374059,64.91195204196428,-3.1458182973067608,0.2807583470521984,6,-0.206306934356693,-0.24694395065307795,-0.7955341339111364,-1.303488731384281,-0.5063915252685582,1,-0.029457319606939536,1.2143067284118276,16.098247528076172,4.692325745129841,16.129505157470707,-15.000549182328534,15.9419527053833,-0.029457319606939536
928,2004-06-23,16.229534149169922,16.229534149169922,16.035728454589847,16.129505157470707,454876.0,0.0062016156554489665,2.8749904660208276,3.200146448620465,55.89230811900794,57.156556521702164,-0.20658365428911551,-0.31183301306687383,-0.6782317625406087,-1.3624746446582652,9.355024210365952,0.19380569458007457,0.1789628955074658,0.26319904327392507,-0.2947940706312835,0.8211921571791336,-0.015797513678677433,0.5421956002265294,-0.6245504188537598,94.64293497210599,26.328805865165805,0.2789965569526042,6,-0.3063359260559082,-0.34697294235229315,-0.8955631256103516,-1.403517723083496,-0.4376230239868164,2,-0.02927582134105855,1.2790722424827234,16.129505157470707,1.2143067284118276,16.098247528076172,4.692325745129841,16.129505157470707,-0.02927582134105855
929,2004-06-24,16.492107391357422,16.685911178588867,16.110750198364258,16.229534149169922,1545206.0,0.01617872945545562,-1.2999946609309811,2.624971398062789,56.7657154479648,57.813682685551434,-0.4257195101239546,-0.5462832051896491,-0.902964050362133,-1.6038127646463707,9.150652767606573,0.5751609802246094,0.1399025493644679,0.49013733863830566,-0.10723241050148147,1.0875070877780928,0.1914524640684121,0.7888222132081992,-0.8742575534820549,75.39685998760265,9.327831363940788,0.2986848745698939,6,-0.3532242774963379,-0.47200727462768555,-1.1300034523010254,-1.63795804977417,-0.7689657211303711,3,-0.052312384940509715,2.8749904660208276,16.229534149169922,1.2790722424827234,16.129505157470707,1.2143067284118276,16.098247528076172,-0.052312384940509715
930,2004-06-25,16.235784530639652,16.504610061645508,16.098247528076172,16.317058563232422,837421.0,-0.01554215326369357,-1.280705886131168,-0.30952899814038626,46.41741735462588,57.69339447300594,-0.15535138822997752,-0.2532123658069043,-0.6152309385415151,-1.3295261452839924,9.256794933387626,0.40636253356933594,0.13148751408303028,0.20224318504333993,-0.37297849338575517,0.777464863472435,-0.08536765417120762,0.4898540242578875,-0.5752122391357446,39.49572937724459,-21.578687116314093,0.2876108392145474,6,-0.046887397766116834,-0.21568441390991566,-0.8736805915832555,-1.3816351890564,-0.5376491546630895,4,-0.03735074264349414,-1.2999946609309811,16.492107391357422,2.8749904660208276,16.229534149169922,1.2790722424827234,16.129505157470707,-0.03735074264349414
931,2004-06-28,16.285799026489258,16.473352432250973,16.098247528076172,16.129505157470707,599389.0,0.003080509953505395,-2.428603805821148,-1.9230480392387346,49.216280553294744,56.715328229012805,-0.15064267768133277,-0.2677148556076183,-0.6376449885598099,-1.3601054581203975,9.36867315369887,0.37510490417480113,0.14259345381194066,0.22099900245666504,-0.3365719475643765,0.7785699524777066,-0.05778647255385394,0.4997844774671858,-0.5842131795019512,46.218483086077754,-10.598151400759832,0.2787854750105205,6,0.006252288818359375,-0.2656989097595215,-0.9002511501312256,-1.4316496849060059,-0.5939159393310529,0,-0.03339734183573628,-1.280705886131168,16.235784530639652,-1.2999946609309811,16.492107391357422,2.8749904660208276,16.229534149169922,-0.03339734183573628
932,2004-06-29,16.567127227783207,16.567127227783207,16.254541397094727,16.254541397094727,900170.0,0.01727444879040707,-1.0000000000000226,1.9999877963951234,62.15382766787736,57.4178357513308,-0.39511601207219726,-0.48010628229380004,-0.8764497337709756,-1.6239585236076852,10.209351378354972,0.3125858306884801,0.16190456889131966,0.44293565750122355,-0.05729074028279513,0.9431620552852404,0.1928224586092142,0.6930488563932329,-0.826168367531837,81.73068178817996,24.47734037659987,0.2501131988920085,6,-0.2750759124755895,-0.5470271110534703,-1.0627963542938268,-1.6129498481750524,-0.7189502716064489,1,-0.04528297781266444,-2.428603805821148,16.285799026489258,-1.280705886131168,16.235784530639652,-1.2999946609309811,16.492107391357422,-0.04528297781266444
933,2004-06-30,16.348316192626953,16.567127227783207,16.192022323608402,16.567127227783207,1166274.0,-0.01320754239089239,2.4285739191072806,-0.7000030509198557,59.940638581119885,57.76477607259336,-0.14883346529186525,-0.19756774414692302,-0.6236335871684844,-1.3871701545499793,11.086421187475407,0.3751049041748047,0.205969489358111,0.17723655700683594,-0.20266934505763956,0.5571424590713132,-0.012716394025403588,0.3671895080390737,-0.5695592396420839,42.55302575420717,-18.842897975896413,0.1899529510322383,6,-0.05626487731933594,-0.3282160758972168,-0.8361706733703613,-1.3941388130187988,-0.13753890991210582,2,-0.04435946502869015,-1.0000000000000226,16.567127227783207,-2.428603805821148,16.285799026489258,-1.280705886131168,16.235784530639652,-0.04435946502869015
934,2004-07-01,16.467100143432614,16.560876846313473,16.304555892944336,16.498359680175778,1546921.0,0.007265821715586318,2.2799873082508118,0.14286087866108554,60.0591857513709,57.88326516589003,-0.207066681979164,-0.2955614518066021,-0.7139896686865832,-1.4893994441308003,10.493911256226994,0.2563209533691371,0.20365665921108622,0.27320156097411896,-0.12071522882948571,0.6671183507777219,0.07624316607231663,0.4701599558759213,-0.6520570214235839,78.66679141513443,15.73516320917382,0.19695839490180167,7,-0.15316820144652965,-0.4470000267028773,-0.8893110752105677,-1.5129227638244593,-0.46262931823730113,3,-0.04100230230996593,2.4285739191072806,16.348316192626953,-1.0000000000000226,16.567127227783207,-2.428603805821148,16.285799026489258,-0.04100230230996593
935,2004-07-02,16.379575729370114,16.467100143432614,16.192022323608402,16.467100143432614,909956.0,-0.005315107900003002,5.285739191073756,2.799926780157423,63.63634190009093,57.70374609490989,-0.08978075568083455,-0.20734279632092623,-0.5990729264844816,-1.3877575410827454,9.454614760447736,0.27507781982421164,0.20837172037547447,0.17848758697509481,-0.22380776195524277,0.5807829359054306,-0.022660087490073977,0.3796352614402636,-0.5296978850978906,60.00008135769605,-6.8317518381771265,0.201147674465168,7,-0.06564378738402965,-0.3594756126403773,-0.7392690181732142,-1.4253983497619593,-0.6251745223998988,4,-0.040076377434246635,2.2799873082508118,16.467100143432614,2.4285739191072806,16.348316192626953,-1.0000000000000226,16.567127227783207,-0.040076377434246635
936,2004-07-05,16.348316192626953,16.423337936401367,16.235784530639652,16.373323440551758,521476.0,-0.0019084460586551444,1.9999847456333808,0.2857173988842399,57.83969699353464,56.880156929876335,-0.021588904001689002,-0.18819402709927857,-0.5361886827441751,-1.3398235658223108,8.236200386534795,0.1875534057617152,0.2217085176703435,0.1487910270690911,-0.2508184596870606,0.5484005138252428,-0.051013716308986545,0.34859577044716694,-0.4649970149820639,41.66670904033709,-24.549843539644023,0.199804743378076,7,0.012503623962402344,-0.3282160758972168,-0.632988691329956,-1.3941388130187988,-0.22506141662598012,0,-0.03977050657630543,5.285739191073756,16.379575729370114,2.2799873082508118,16.467100143432614,2.4285739191072806,16.348316192626953,-0.03977050657630543
937,2004-07-06,16.442092895507812,16.485855102539062,16.348316192626953,16.348316192626953,473829.0,0.005736168898125005,-1.9333279095309768,-3.749980932041797,59.80063734423684,57.31441573267956,-0.07416083880974611,-0.28682905778247303,-0.6171563392211326,-1.4182076980466256,7.784628408477184,0.13753890991210938,0.21723795200627904,0.23631601333618235,-0.17478266834574896,0.6474146950181137,0.030766672495218472,0.44186535417714623,-0.5266700378251645,66.66683616135121,1.210821823089205,0.2055493408409654,7,-0.05001354217529297,-0.42199277877807617,-0.7173876762390137,-1.4879155158996582,0.13128662109375,1,-0.045627391422570884,1.9999847456333808,16.348316192626953,5.285739191073756,16.379575729370114,2.2799873082508118,16.467100143432614,-0.045627391422570884
938,2004-07-07,16.567127227783207,16.604637145996097,16.367071151733402,16.379575729370114,494584.0,0.007604526569093606,-1.2352772269232553,1.9999796607412383,66.66664971720681,58.414519540373114,-0.16346127524134602,-0.3931209913575131,-0.7260522878119176,-1.5287629172610178,7.448730743024101,0.2375659942626953,0.20411568661159052,0.3366559982299826,-0.09949269790818605,0.772804694368153,0.11858165016089828,0.5547303462990669,-0.6208848372643097,90.90921697969296,22.870634386805165,0.21807434806908504,7,-0.21568489074707387,-0.5470271110534703,-0.8549253940582311,-1.6129498481750524,-0.012502670288093043,2,-0.04339619426600183,-1.9333279095309768,16.442092895507812,1.9999847456333808,16.348316192626953,5.285739191073756,16.379575729370114,-0.04339619426600183
939,2004-07-08,16.510862350463867,16.535869598388672,16.417085647583008,16.417085647583008,560065.0,-0.0033961758454406077,-1.5333360452345117,0.5000050848664016,60.93191453531656,60.02724144933874,-0.11650832663669775,-0.30679431352713493,-0.6511484859319694,-1.459396977694741,7.907108849746422,0.15004158020019887,0.18879899964824176,0.2513205051422105,-0.17779741794108972,0.6804384282255107,0.03676154360055861,0.4658794666838624,-0.5350332084221705,77.27304244923155,10.440795362775646,0.21455896154165055,7,-0.15942001342773438,-0.40323781967163086,-0.8049123287200928,-1.5535588264465332,-0.2563209533691406,3,-0.018175008753591237,-1.2352772269232553,16.567127227783207,-1.9333279095309768,16.442092895507812,1.9999847456333808,16.348316192626953,-0.018175008753591237
940,2004-07-09,16.367071151733402,16.735925674438473,16.367071151733402,16.567127227783207,969626.0,-0.008708884834620734,-2.687511321708053,-2.1333238416792093,57.23900674177167,60.91865547028062,0.05348930895545223,-0.14482463653072486,-0.49524505415238096,-1.3029083877304153,8.910194910145009,0.368854522705071,0.19482059367468096,0.09127478599548766,-0.32765139556149947,0.5102009675524748,-0.11818830478300768,0.300737876773983,-0.3628387282298178,26.249914193533996,-38.25228496707402,0.20946309077849362,7,0.09690284729003551,-0.20318078994751332,-0.6579949855804479,-1.366005420684818,-0.07501983642578836,4,-0.022154258582769537,-1.5333360452345117,16.510862350463867,-1.2352772269232553,16.567127227783207,-1.9333279095309768,16.442092895507812,-0.022154258582769537
941,2004-07-12,16.129505157470707,16.429590225219727,16.104499816894528,16.367071151733402,817913.0,-0.01451487514536376,-1.2608955184282788,1.1874970206031252,50.0,59.568230173849805,0.29787863802548387,0.12214557570502649,-0.2468683946589536,-1.0546961193709272,9.528592835624819,0.32509040832519887,0.17270545259676595,-0.1609827518463085,-0.5328904327966377,0.2109249291040225,-0.3469365923214731,0.02497108862885611,-0.08137113891102743,3.960138831412789,-57.9914403681622,0.1859538404751654,7,0.2907075881957937,0.034385204315181994,-0.36416316032410023,-1.0721735954284703,0.2813282012939453,0,-0.023255763077564384,-2.687511321708053,16.367071151733402,-1.5333360452345117,16.510862350463867,-1.2352772269232553,16.567127227783207,-0.023255763077564384
942,2004-07-13,15.81691837310791,15.916946411132812,15.59810733795166,15.91069507598877,2668383.0,-0.019379812418982678,5.000017946555158,0.39473958876943954,40.93406236497765,57.456388372056225,0.5507772268406583,0.4374663161908998,0.07150729831707281,-0.7317751393996144,10.128720569544807,0.5313978195190465,0.18604454456546193,-0.4610660552978523,-0.8786246075236548,-0.04350750307204976,-0.6698453314107553,-0.25228677918494924,0.9190073013305629,19.230753112299308,-36.99165854640553,0.20877927611290134,7,0.3500981330871582,0.3469719886779785,-0.023443937301635742,-0.7314543724060059,0.6251745223999023,1,0.019367641386700107,-1.2608955184282788,16.129505157470707,-2.687511321708053,16.367071151733402,-1.5333360452345117,16.510862350463867,0.019367641386700107
943,2004-07-14,15.985715866088867,16.029478073120114,15.660625457763672,15.760652542114258,1145241.0,0.010671958279050653,1.3599941422696573,-2.399991864296465,38.395426619250934,55.0493040240429,0.36334547537494544,0.27592218401997215,-0.09506369998883102,-0.8898507304582104,10.445895982848983,0.36885261535644176,0.1928425522218582,-0.28789234161376953,-0.7161826161932119,0.1403979329656746,-0.5020374789034925,-0.07374720432404658,0.7274534416198684,34.06594143437759,-18.915962909655192,0.2141451372897217,7,0.18130064010620117,0.17817449569702148,-0.18599009513854803,-0.8096022605895978,0.7064476013183594,2,0.036761797559490494,5.000017946555158,15.81691837310791,-1.2608955184282788,16.129505157470707,-2.687511321708053,16.367071151733402,0.036761797559490494
944,2004-07-15,15.9419527053833,16.317058563232422,15.891939163208008,16.004470825195312,1068915.0,-0.00273764159654577,-4.230783672942543,-0.2777801318666418,42.53969683718296,52.70523235038645,0.3629507802322216,0.3369615379928952,-0.0453042323854973,-0.8357109296047938,11.097880062424384,0.42511940002441406,0.14276985696971778,-0.33165550231933594,-0.7599457768987783,0.09663477226010819,-0.5458006396090589,-0.11751036502961298,0.748915362930294,30.21970699587383,-23.45735548845815,0.2141451372897217,7,0.22506380081176758,0.2219376564025879,-0.14222693443298162,-0.7658390998840314,0.5126447677612269,3,0.03843141824808738,1.3599941422696573,15.985715866088867,5.000017946555158,15.81691837310791,-1.2608955184282788,16.129505157470707,0.03843141824808738
945,2004-07-16,15.916946411132812,16.023225784301758,15.829421997070312,16.023225784301758,590308.0,-0.0015685841447794502,2.6470630462482725,1.6999771184501564,40.514484436465686,50.78020873293434,0.3525011305470471,0.36388346661385995,-0.011243879705054027,-0.8063574156788356,11.75480131731817,0.1938037872314453,0.10964228279479116,-0.3460338592529304,-0.7992068931712275,0.10713917466536671,-0.572620376212079,-0.11944734229378184,0.7520664425735433,38.34583706571944,-15.602395078154629,0.226586516959149,7,0.25007009506225586,0.24694395065307617,-0.11722064018249334,-0.728329181671139,0.7689647674560547,4,0.02120978341208657,-4.230783672942543,15.9419527053833,1.3599941422696573,15.985715866088867,5.000017946555158,15.81691837310791,0.02120978341208657
946,2004-07-19,15.798163414001465,15.916946411132812,15.660625457763672,15.829421997070312,403408.0,-0.007462674941738023,1.4848448428088699,0.29411711921896594,28.42109319760911,47.293592716642365,0.4302874157496248,0.48383888673001607,0.13051531963147767,-0.6763870952472661,12.156965046060202,0.2563209533691406,0.06091566717440955,-0.449812650680542,-0.9439685718441595,0.04434327048307729,-0.6968906112623507,-0.20273469009873324,0.8494313293897982,27.826098491129166,-21.673934045253368,0.2470779605818094,7,0.3688530921936035,0.36572694778442383,0.0015623569488543154,-0.5970425605773926,0.575160026550293,0,0.03126236185583631,2.6470630462482725,15.916946411132812,-4.230783672942543,15.9419527053833,1.3599941422696573,15.985715866088867,0.03126236185583631
947,2004-07-20,15.654373168945312,15.879435539245605,15.485575675964355,15.879435539245605,614904.0,-0.009101706400170273,2.5000063560668657,7.200018305519114,29.67036835464681,43.18289478746903,0.5035416580454495,0.6221039241667512,0.2972938729830208,-0.5176400750056338,13.034014665293494,0.39385986328125,0.0033917624480075403,-0.5698462963104234,-1.129346896027073,-0.0103456965937756,-0.8495965961687482,-0.2900959964520986,0.9722318263371577,20.30077775088803,-28.83551308547142,0.2797502998583241,7,0.4563775062561035,0.4563775062561035,0.14535260200500666,-0.4407491683959943,0.6939430236816406,1,0.04832261130199589,1.4848448428088699,15.798163414001465,2.6470630462482725,15.916946411132812,-4.230783672942543,15.9419527053833,0.04832261130199589
948,2004-07-21,15.754401206970215,15.879435539245605,15.629365921020508,15.754401206970215,327599.0,0.006389782391500454,1.0000076272996308,-0.0,28.888900188534734,39.622559860048845,0.30855222286242423,0.5108463707989728,0.2198750234436062,-0.6079671761119787,13.958461135764816,0.25006961822509766,-0.0373744773379201,-0.4460616111755371,-1.043663442966718,0.15154022061564376,-0.7448625270711275,-0.14726069527994667,0.8265626155395296,32.33085552597683,-12.530116316419566,0.2988009158955909,7,0.35634946823120117,0.35634946823120117,0.08908677101135432,-0.4845108985900861,0.38760852813720703,2,0.04365076650665345,2.5000063560668657,15.654373168945312,1.4848448428088699,15.798163414001465,2.6470630462482725,15.916946411132812,0.04365076650665345
949,2004-07-22,15.629365921020508,15.691883087158205,15.54809284210205,15.666875839233398,613254.0,-0.007936530516589047,2.285717398884147,-100.0,28.26087437130397,36.40276737444132,0.33011243936465995,0.5986250379482314,0.3506108102267209,-0.4683693113848868,13.638749826228203,0.20630836486816406,-0.09837531764027574,-0.5279598236083984,-1.1604547540729975,0.1045351068562006,-0.8442072888406962,-0.21171235837609892,0.9077823756274199,26.744204609351023,-15.53249321964335,0.31624746523229935,7,0.3282170295715332,0.4813847541809082,0.2485063076019287,-0.3594756126403791,0.34384632110595703,3,0.06800004246860225,1.0000076272996308,15.754401206970215,2.5000063560668657,15.654373168945312,1.4848448428088699,15.798163414001465,0.06800004246860225
950,2004-07-23,15.629365921020508,15.691883087158205,15.5918550491333,15.635618209838867,420965.0,0.0,-1.46150055150083,0.16668361639377607,28.782306101472514,34.04524583016048,0.23966793945240994,0.5806336586946976,0.3586458273013857,-0.4606464671124346,13.348254389921529,0.10002803802490412,-0.19164459757125485,-0.4976388931274407,-1.1711114876214772,0.17583370136659582,-0.834375190374459,-0.16090259588042244,0.8657194708000766,33.33333333333333,-8.647895434463713,0.3367362972470179,7,0.27195119857788086,0.4813847541809082,0.2563209533691406,-0.2625737190246564,0.6814403533935547,4,0.0528000659971839,2.285717398884147,15.629365921020508,1.0000076272996308,15.754401206970215,2.5000063560668657,15.654373168945312,0.0528000659971839
951,2004-07-26,15.741896629333494,15.81691837310791,15.604358673095705,15.629365921020508,313851.0,0.007199953528609804,-1.615391836471307,-17.998322147650722,29.562011082365032,32.78168457653686,0.07417291774575929,0.448247776571316,0.24998017631738456,-0.567217134184494,12.8782250133534,0.21255970001220525,-0.2707995794810554,-0.3579130649566675,-1.048105496559005,0.3322793666456718,-0.7030092807578381,-0.012816849155498744,0.7128083738528392,65.07922671625556,25.137416924447912,0.3450962158011694,7,0.15942049026489435,0.3688540458679217,0.18442678451538264,-0.346971511840815,0.7439584732055682,0,0.05996828536507426,-1.46150055150083,15.629365921020508,2.285717398884147,15.629365921020508,1.0000076272996308,15.754401206970215,0.05996828536507426
952,2004-07-27,15.81691837310791,15.916946411132812,15.5918550491333,15.754401206970215,511135.0,0.004765737289534666,1.4761956648070664,0.5555564971990901,27.443634246979855,31.564818757395628,-0.0009485792730643539,0.33111706894728243,0.18138730156957195,-0.629093967962433,11.992258882201549,0.3250913619995117,-0.33723374520463345,-0.24538087844848633,-0.9096949641598648,0.4189332072628922,-0.5775379213041774,0.08677616440720293,0.5990214569895436,72.88136907886062,37.759573969917355,0.33215704285568964,7,0.08439874649047852,0.29383230209350586,0.09221315383911133,-0.4219932556152308,0.7189512252807617,1,0.035177842757907474,-1.615391836471307,15.741896629333494,-1.46150055150083,15.629365921020508,2.285717398884147,15.629365921020508,0.035177842757907474
953,2004-07-28,15.623113632202148,15.91069507598877,15.579352378845215,15.81691837310791,491461.0,-0.012253002533999968,-1.3555677592349649,-3.1000244073588186,25.347225532663188,29.654544168004545,0.1519959429131763,0.493086570953988,0.379702993626335,-0.4215406698919182,11.333280552014028,0.3313426971435547,-0.3791097564492958,-0.4029254913330078,-1.0805405196321551,0.27468953696613774,-0.7417330054825797,-0.06411797718343415,0.7556116317299804,20.338908553123165,-9.06062465137104,0.33880751414957294,7,0.1312870979309082,0.4876370429992676,0.2797660827636719,-0.2281885147094691,0.9440135955810582,2,0.04641856786665288,1.4761956648070664,15.81691837310791,-1.615391836471307,15.741896629333494,-1.46150055150083,15.629365921020508,0.04641856786665288
954,2004-07-29,15.791911125183105,15.81691837310791,15.629365921020508,15.704386711120605,387650.0,0.010804343932635518,1.7272639023713772,-0.45161131587105535,34.24660182103413,28.95811276628993,-0.04506192386737773,0.28576326943286645,0.21505235439678927,-0.5692794754384778,10.6386902140221,0.19380474090576172,-0.36998066542850694,-0.20036854743957555,-0.8522495806707724,0.45151248579162306,-0.5263090640551731,0.12557196917602376,0.551088155230314,62.96282694855548,31.794880803610866,0.3259405166155992,7,-0.09065008163452148,0.31883955001831055,0.11096858978271484,-0.39698600769042613,0.7439584732055664,3,0.022169489629790373,-1.3555677592349649,15.623113632202148,1.4761956648070664,15.81691837310791,-1.615391836471307,15.741896629333494,0.022169489629790373
955,2004-07-30,15.72314167022705,15.99196720123291,15.666875839233398,15.9419527053833,754773.0,-0.004354726569249068,1.0392129884424877,-2.5,37.73586209000614,29.993087087667373,-0.007459146672783135,0.31919826237077586,0.28846432769874397,-0.48193335234731727,10.471423451971567,0.3250913619995117,-0.3700127122080712,-0.2363162994384762,-0.8719923063083357,0.39935970743138327,-0.5541543028734068,0.08152170399645264,0.585560666008405,34.84830975042643,0.22889607720238558,0.31783800343492946,7,0.01562976837158203,0.38760900497436523,0.3563499450683594,-0.19067764282226562,1.106558799743656,4,0.015904618628027833,1.7272639023713772,15.791911125183105,-1.3555677592349649,15.623113632202148,1.4761956648070664,15.81691837310791,0.015904618628027833
956,2004-08-02,15.698135375976562,15.90444278717041,15.698135375976562,15.841924667358398,600721.0,-0.0015904133394561981,-1.8695796357462162,0.6571391213389122,45.66211190680678,31.769947482351814,0.0020853021403883787,0.3088310602950628,0.31025964986365295,-0.43301662344304326,10.295117386255518,0.20630741119384766,-0.3822494857466978,-0.22881355285644567,-0.8470182469102419,0.3893911411973523,-0.5379158998833447,0.08028879417045331,0.5776418938480496,28.787864780034116,-7.456805218810192,0.30910234702689887,8,0.07189464569091797,0.4126152992248535,0.40636324882507324,-0.16567134857177734,1.0002803802490234,0,0.03902825932913623,1.0392129884424877,15.72314167022705,1.7272639023713772,15.791911125183105,-1.3555677592349649,15.623113632202148,0.03902825932913623
957,2004-08-03,15.691883087158205,15.898191452026367,15.673128128051758,15.854429244995115,558950.0,-0.00039828225891880287,-1.2500023835174998,1.1304468940267969,37.82382232058178,32.76271660813482,0.015888801166942912,0.26983220322068213,0.3139682621065578,-0.40314660848754613,9.853709728719998,0.22506332397460938,-0.389937814630823,-0.19755535125732315,-0.7737649007693275,0.3786541982546794,-0.48566012601332353,0.090549423498679,0.5522861189119954,27.272580190358635,-8.865672019033259,0.2881047747560016,8,0.07814693450927557,0.4188675880432111,0.46419262886047186,-0.11253118515014826,0.9190063476562482,1,0.05059762496131648,-1.8695796357462162,15.698135375976562,1.0392129884424877,15.72314167022705,1.7272639023713772,15.791911125183105,0.05059762496131648
958,2004-08-04,15.848176956176758,15.9419527053833,15.660625457763672,15.660625457763672,307205.0,0.009960172921913868,-2.0,-1.153835322279745,46.4455171606069,34.78323247361292,-0.1404767128894786,0.05999045463972408,0.16757625029684675,-0.5371697057758986,9.047009557203747,0.2813272476196289,-0.36062127706092895,-0.00531396865844691,-0.4851557854748165,0.47452784815792093,-0.2452348770666326,0.234606939749737,0.3656485086892083,60.34480491300974,22.48887503000136,0.23992090840818428,8,-0.06251716613769531,0.2625737190246582,0.30789875984191895,-0.26882505416870117,0.7189502716064489,2,0.04339253935096221,-1.2500023835174998,15.691883087158205,-1.8695796357462162,15.698135375976562,1.0392129884424877,15.72314167022705,0.04339253935096221
959,2004-08-05,16.210777282714847,16.304555892944336,15.9419527053833,15.94820499420166,1138670.0,0.022879623791477677,-1.6363771889376957,1.400001016973303,58.86788434195464,38.12607450033316,-0.46034039161925655,-0.3438748370389142,-0.18513861598266956,-0.8733678655454131,8.627029519225902,0.4563789367675781,-0.31425512657883203,0.3722906112670934,-0.0341555012836956,0.7787367238178824,0.1690675549916989,0.5755136675424879,-0.7252016067504918,85.43653085706724,45.67450547673987,0.20322305627539486,8,-0.2688231468200719,-0.10002660751343129,-0.054701566696170545,-0.6314253807067907,0.22506332397460582,3,0.021982286157760322,-2.0,15.848176956176758,-1.2500023835174998,15.691883087158205,-1.8695796357462162,15.698135375976562,0.021982286157760322
960,2004-08-06,16.004470825195312,16.192022323608402,15.7669038772583,15.923197746276855,702472.0,-0.012726500026591259,-1.1587242398781759,0.3095264903187804,55.91397320342378,41.05407029156191,-0.2181729201836795,-0.17510399940423405,0.034503060564254895,-0.6427887313444636,7.282785126258251,0.4438734054565465,-0.27642942657763037,0.18411417007446218,-0.14874199867130855,0.5169703388202347,0.017686085701576815,0.35054225444734755,-0.5025155448913576,53.397905836702655,11.625150701488394,0.16642808437288592,8,-0.06251668930053711,0.10627985000610352,0.16254520416259766,-0.3751049041748047,0.8439865112304652,4,0.033203145483373,-1.6363771889376957,16.210777282714847,-2.0,15.848176956176758,-1.2500023835174998,15.691883087158205,0.033203145483373
961,2004-08-09,15.754401206970215,16.066987991333008,15.660625457763672,15.94820499420166,343851.0,-0.015624985103001476,-1.131149344803441,-2.3846000398962697,52.70270618483648,43.86063384021264,0.03783585248525512,0.04787761238344146,0.29346308616862515,-0.365062317605533,6.925472778130716,0.40636253356933594,-0.23054622323569163,-0.04720025062561106,-0.34737914958039795,0.2529786483291776,-0.1972897001030045,0.10288919885178238,-0.23639391441345303,14.563024836717467,-28.689587471622822,0.15008944947739417,8,0.18755292892456055,0.35634946823120117,0.4126148223876953,0.0,1.1253137588500977,0,0.06825389609379418,-1.1587242398781759,16.004470825195312,-1.6363771889376957,16.210777282714847,-2.0,15.848176956176758,0.06825389609379418
962,2004-08-10,16.123254776000973,16.304555892944336,15.791911125183105,15.791911125183105,1530737.0,0.02341273173032854,-2.0943388623614836,-1.7096861498489124,58.70207817068053,47.56672857777012,-0.31625135859478526,-0.3128913901706962,-0.052961196742433714,-0.7085251048155357,6.957318711917278,0.5501546859741211,-0.17428328906855128,0.30633649826049414,-0.026607044858646844,0.6392800413796351,0.13986472670092454,0.47280826982006374,-0.5895165114364591,71.84461130611162,26.086433761463645,0.16647177155957033,8,-0.15629386901855113,-0.012504100799556994,0.06720519065857289,-0.3219656944274867,0.4938869476318395,1,0.03567275889485577,-1.131149344803441,15.754401206970215,-1.1587242398781759,16.004470825195312,-1.6363771889376957,16.210777282714847,0.03567275889485577
963,2004-08-11,16.573379516601562,16.573379516601562,16.085742950439453,16.085742950439453,2037438.0,0.02791773415815446,1.0,1.4716943118072683,69.30947279386632,51.46260313030704,-0.6899622743588338,-0.7554655927341294,-0.47597143085327787,-1.1313820740727145,7.629226049577918,0.4876365661621094,-0.11229610950087476,0.7270780563354489,0.25624056832348785,1.1979155443474099,0.49165931232946747,0.9624968003414285,-1.024224899469452,100.0,49.69536286162544,0.23541874400598023,8,-0.4563770294189453,-0.4626288414001465,-0.36728978157043457,-0.7720904350280762,0.025007247924804688,2,0.002263263094610002,-2.0943388623614836,16.123254776000973,-1.131149344803441,15.754401206970215,-1.1587242398781759,16.004470825195312,0.002263263094610002
964,2004-08-12,16.554624557495114,16.660903930664062,16.385826110839847,16.385826110839847,1168403.0,-0.001131631547305223,-2.259245867185035,0.3461562531780095,68.78174318327346,54.9121454740034,-0.6164667661937067,-0.7256624588368918,-0.44910897163031294,-1.0830952867631538,8.351422464096075,0.2750778198242152,-0.048620587958607686,0.6776895046234088,0.11073609058719569,1.244642918659622,0.39421279760530226,0.9611662116415154,-0.9645009443842252,89.37502145169805,35.39835151411268,0.28347670701810673,8,-0.39385986328124645,-0.4438738822936976,-0.36885333061217906,-0.7001953124999964,-0.23756599426269176,3,0.0007552373202226459,1.0,16.573379516601562,-2.0943388623614836,16.123254776000973,-1.131149344803441,15.754401206970215,0.0007552373202226459
965,2004-08-13,16.254541397094727,16.460847854614258,16.110750198364258,16.442092895507812,1811637.0,-0.01812684783990004,2.1111299439816267,-1.1110973005345162,59.66984721358259,56.4685605080896,-0.2604684867770679,-0.42055269632435,-0.15149371824648483,-0.7560235062602771,8.940027418921847,0.4438743591308558,0.036231769054845486,0.36072659492492676,-0.2308118006247355,0.952264990474589,0.06495739715009563,0.6564957926997579,-0.6001709649306477,59.375059588051116,6.5217722416783985,0.29576919777483074,8,-0.09377670288085938,-0.14379072189331055,-0.025007963180541992,-0.4001121520996094,0.04376220703124645,4,0.011153757289463107,-2.259245867185035,16.554624557495114,1.0,16.573379516601562,-2.0943388623614836,16.123254776000973,0.011153757289463107
966,2004-08-16,16.292051315307614,16.317058563232422,16.110750198364258,16.110750198364258,747851.0,0.0023076577367844298,-1.275864245586719,-0.9666737854796366,59.090924020324245,58.83157180806099,-0.22894807246824556,-0.44181680016528446,-0.1957220871650236,-0.7651543025604397,9.58779258136265,0.20630836486816406,0.0952809699160646,0.3735421180725069,-0.2419347305373165,0.9890189666823304,0.0658036937675952,0.6812805423774186,-0.5772888732335364,57.554008154037376,6.935303652763679,0.3077384243049118,8,-0.13128662109374645,-0.21881151199340465,0.02188086509704945,-0.41261482238769354,0.19380378723144887,0,0.03415199291665494,2.1111299439816267,16.254541397094727,-2.259245867185035,16.554624557495114,1.0,16.573379516601562,0.03415199291665494
967,2004-08-17,16.410833358764652,16.498359680175778,16.254541397094727,16.317058563232422,1248343.0,0.007290797282563988,-1.2285933454789204,0.5172323100553667,65.51726470035698,60.95065486803322,-0.26264172109742034,-0.5280967849243137,-0.31796542003514716,-0.8541791074192595,9.937582224268338,0.24381828308105113,0.15677092825189298,0.45450115203857777,-0.18513023123506755,1.0941325353122213,0.1346854604017551,0.7743168436754004,-0.639302427375176,56.521638202620416,1.98712027588288,0.3198156916368221,8,-0.2500686645507848,-0.337593555450443,-0.1187818050384557,-0.5313968658447319,0.012504577636715197,1,0.02857146841998981,-1.275864245586719,16.292051315307614,2.1111299439816267,16.254541397094727,-2.259245867185035,16.554624557495114,0.02857146841998981
968,2004-08-18,16.442092895507812,16.473352432250973,16.204526901245114,16.204526901245114,759555.0,0.0019048110513208982,-1.2631650783200048,2.533367232787494,63.54169439168688,61.46996709578125,-0.22439178278275307,-0.5324959303225469,-0.3445341773604582,-0.8553971635154234,10.237859423415076,0.2688255310058594,0.20858036768905208,0.45137610435485875,-0.21588866293332032,1.118640871643036,0.1177437207107701,0.7850084879989474,-0.6171995841618614,60.22729242578153,6.479695764673444,0.3336323836440887,8,-0.2813282012939453,-0.3688530921936035,-0.276639461517334,-0.5626564025878924,-0.11253166198730469,2,0.01064638359833281,-1.2285933454789204,16.410833358764652,-1.275864245586719,16.292051315307614,2.1111299439816267,16.254541397094727,0.01064638359833281
969,2004-08-19,16.692163467407227,16.692163467407227,16.348316192626953,16.410833358764652,1185934.0,0.015209169142192058,1.4444399246091473,1.184218766308286,68.76518298626459,62.89787929387467,-0.44588640442569627,-0.7366292664246945,-0.5822759156630681,-1.0759630397744537,10.516265206642908,0.34384727478027344,0.28424010380440023,0.6483067989349358,-0.06544929060781968,1.362062888477693,0.29142875416355807,1.0051848437063136,-0.8171095189021891,100.0,42.04988614876175,0.3568780447713784,8,-0.5157690048217773,-0.6032938957214355,-0.526710033416748,-0.8127269744873065,-0.10628128051757457,3,-0.005618007699479177,-1.2631650783200048,16.442092895507812,-1.2285933454789204,16.410833358764652,-1.275864245586719,16.292051315307614,-0.005618007699479177
970,2004-08-20,16.454597473144528,16.623394012451172,16.360820770263672,16.623394012451172,707130.0,-0.01423218714138319,2.1111211552803453,-0.5999945761976636,63.53470699327083,64.10143493925627,-0.15394408276914007,-0.45752670242747406,-0.3385151876674648,-0.8177604278428916,10.809716384341117,0.3313426971435547,0.3364750622082511,0.3694792270660372,-0.33877762659883714,1.0777360807309115,0.01535080023359825,0.7236076538984744,-0.5141747631273148,59.13990840736354,-2.3958013141455865,0.35412842683243756,8,-0.21256017684936168,-0.3657279014587367,-0.2891440391540492,-0.5751609802246076,-0.10628128051757457,4,-0.008358691857189626,1.4444399246091473,16.692163467407227,-1.2631650783200048,16.442092895507812,-1.2285933454789204,16.410833358764652,-0.008358691857189626
971,2004-08-23,16.685911178588867,16.798442840576172,16.448345184326172,16.554624557495114,632594.0,0.014057694563593293,-1.0363668637740329,-0.777780288820091,66.45966165845712,64.96338866012033,-0.267341153606214,-0.6476988639195795,-0.5541676606221095,-1.0232893111213475,11.738019668809848,0.35009765625,0.34667426588109684,0.5535922050476074,-0.18358945609141486,1.290773866186628,0.18500137447809806,0.9221830356171186,-0.6853492079804546,81.05259439339989,14.5556422058106,0.36859083056951064,8,-0.2438182830810547,-0.5439019203186035,-0.5204577445983887,-0.8064746856689471,-0.21255874633789418,0,-0.023229631892099922,2.1111211552803453,16.454597473144528,1.4444399246091473,16.692163467407227,-1.2631650783200048,16.442092895507812,-0.023229631892099922
972,2004-08-24,16.373323440551758,16.660903930664062,16.304555892944336,16.573379516601562,911652.0,-0.018733633104688785,-1.1111217831012175,-1.5238115992561188,58.26772575682682,63.73652787822705,0.09437359498414111,-0.30703099987494653,-0.23668515921959,-0.686272998307583,12.866168295105807,0.38135528564453125,0.3727880917038551,0.21318421363830709,-0.5158311412833534,0.9421995685599693,-0.15132346382252493,0.5776918910991373,-0.2929733829465704,28.42094783594523,-37.24918228634313,0.3645076774608308,8,0.08127307891845703,-0.23131418228149414,-0.2078700065612793,-0.4938869476318377,0.19380378723144887,1,0.00687286624465,-1.0363668637740329,16.685911178588867,2.1111211552803453,16.454597473144528,1.4444399246091473,16.692163467407227,0.00687286624465
973,2004-08-25,16.348316192626953,16.504610061645508,16.285799026489258,16.410833358764652,748461.0,-0.0015273165533925548,-1.3333435030661744,0.3124982123618929,52.42291918249067,61.918880767028966,0.09398139439515774,-0.2370620001788737,-0.2071743757115172,-0.6400287441614374,13.984738892387272,0.21881103515625,0.4285192096273569,0.15191683769226216,-0.5355911312563997,0.839424806640924,-0.19183714678207053,0.4956708221665931,-0.19615685672466654,12.195049353915758,-48.869049092584945,0.34375398447433136,8,0.10628032684326172,-0.1750483512878418,-0.2375655174255371,-0.468879699707033,0.43137168884277344,2,0.004588958452384828,-1.1111217831012175,16.373323440551758,-1.0363668637740329,16.685911178588867,2.1111211552803453,16.454597473144528,0.004588958452384828
974,2004-08-26,16.142009735107422,16.404582977294922,16.129505157470707,16.292051315307614,1347522.0,-0.012619431572566175,-2.1428353509049978,2.4000061018395114,52.42291918249073,61.113666541352096,0.26329117106274325,-0.0033541862643531317,0.005563609954599258,-0.4141680977930413,14.942994017451927,0.2750778198242152,0.43920150464494867,-0.07189455032348491,-0.7333742768539508,0.589585176206981,-0.4026344135887179,0.25884531294174806,0.65643310546875,1.8693187650401386,-57.679167992874696,0.33073986326523336,8,0.31258678436279297,0.03125810623168945,-0.03125905990600586,-0.2625732421875018,0.7877197265625,3,0.011618844337900391,-1.3333435030661744,16.348316192626953,-1.1111217831012175,16.373323440551758,-1.0363668637740329,16.685911178588867,0.011618844337900391
975,2004-08-27,15.973212242126465,16.192022323608402,15.95445728302002,16.104499816894528,1702129.0,-0.010457030800436029,-1.8147934710758231,0.8750079450835794,53.96825671355564,60.54448128504447,0.4335811039584456,0.19514366856916254,0.17291749249163502,-0.22659944716298952,15.48105165551476,0.23756504058838246,0.37513206504482,-0.2531955718994148,-0.8843759592578451,0.3779848154590155,-0.5687857655786317,0.062394621779800374,0.8118518447875971,2.2221895787828694,-60.41350252849633,0.3155901936792154,8,0.40323781967163086,0.21568536758422852,0.06095457077026367,-0.05626583099365412,1.262852668762207,4,0.03835608864868023,-2.1428353509049978,16.142009735107422,-1.3333435030661744,16.348316192626953,-1.1111217831012175,16.373323440551758,0.03835608864868023
976,2004-08-30,16.310806274414062,16.379575729370114,16.035728454589847,16.035728454589847,1043263.0,0.02113501199196821,-1.5000000000000129,-2.095231177132925,53.44035541697402,59.202602475779706,0.11055307508645384,-0.0992877046880487,-0.161219361219338,-0.5432686604730943,16.24393658868369,0.4063634872436488,0.31762748939522467,0.053764915466310015,-0.5269115115804262,0.6344413425130444,-0.2365732980570563,0.3441031289896781,0.44103354034423603,50.442449204401406,-10.572805698291127,0.29033821352336747,8,0.0656437873840332,-0.12190866470336914,-0.30477237701416016,-0.3782305717468297,0.8189792633056641,0,0.0022996973651590036,-1.8147934710758231,15.973212242126465,-2.1428353509049978,16.142009735107422,-1.3333435030661744,16.348316192626953,0.0022996973651590036
977,2004-08-31,16.485855102539062,16.554624557495114,16.198274612426758,16.198274612426758,969887.0,0.010732076954380165,-1.478262311391121,1.0454513937040768,48.21428432447662,57.49955691275633,-0.058932131157583,-0.2232504602148282,-0.3317133295481369,-0.6979591308850797,17.319434063014068,0.3563499450683558,0.31099466841697776,0.18911514282226705,-0.3346488790587223,0.7128791647032564,-0.07276686811822941,0.4509971537627635,0.2340894109497036,88.54161866519682,31.116878886822832,0.26188201094049507,8,-0.1094050407409668,-0.29695749282836914,-0.47982120513916016,-0.47200632095336914,0.9252586364746094,1,-0.0007583877336252431,-1.5000000000000129,16.310806274414062,-1.8147934710758231,15.973212242126465,-2.1428353509049978,16.142009735107422,-0.0007583877336252431
978,2004-09-01,16.535869598388672,16.660903930664062,16.329561233520508,16.329561233520508,1213556.0,0.0030337823266386454,-2.212111126519669,0.7173934670867186,49.62217157014943,55.3725556442991,-0.10532113829819778,-0.2309437526582947,-0.37972260819011794,-0.725121328548429,18.376858143236593,0.3313426971435547,0.3059943245961634,0.2047450065612786,-0.2841613396246814,0.6936513527472403,-0.03970816653170317,0.44919817965426034,0.15345542588134364,82.30095185639672,27.723147149998027,0.24445317309298056,9,-0.15941953659057617,-0.3469719886779785,-0.5298357009887695,-0.5220208168029785,0.8064746856689418,2,0.001890292446281805,-1.478262311391121,16.485855102539062,-1.5000000000000129,16.310806274414062,-1.8147934710758231,15.973212242126465,0.001890292446281805
979,2004-09-02,16.567127227783207,16.635896682739258,16.429590225219727,16.629644393920902,1629365.0,0.001890292446281805,4.499911016195574,-0.3030277816299173,57.062121329644704,54.653379459451756,-0.17453454847499117,-0.2467886920380451,-0.41703527622189185,-0.7345103972307001,18.258495694603383,0.20630645751953125,0.27355074772837185,0.21818513870239542,-0.27817089397220585,0.7145411713769949,-0.029992877634903437,0.4663631550396943,0.09377670288085582,86.72557889635468,31.401536150315394,0.2481780163373,9,-0.19067716598511097,-0.35322284698486683,-0.6345515251159703,-0.5220198631286657,0.6251754760742152,3,0.012830266271514734,-2.212111126519669,16.535869598388672,-1.478262311391121,16.485855102539062,-1.5000000000000129,16.310806274414062,0.012830266271514734
980,2004-09-03,16.535869598388672,16.692163467407227,16.435840606689453,16.604637145996097,676199.0,-0.001886725982409021,1.1025564803804995,1.0999786435610905,55.52409094994783,53.43831604739516,-0.14587657851961566,-0.18306457809186583,-0.3840574274692585,-0.683440227770685,18.934570262902085,0.25632286071777344,0.24563146466719843,0.16035757064819478,-0.3147970163531042,0.635512157649492,-0.07721972285245471,0.39793486414884427,-0.5814123153686523,76.19050386301747,20.274912505967734,0.23757729350064882,9,-0.21255922317504883,-0.30633544921875,-0.6298637390136719,-0.49076223373413086,0.5814132690429688,4,0.02381851531531365,4.499911016195574,16.567127227783207,-2.212111126519669,16.535869598388672,-1.478262311391121,16.485855102539062,0.02381851531531365
981,2004-09-06,16.829700469970707,16.829700469970707,16.479602813720707,16.504610061645508,592364.0,0.017769302656490904,1.1538479591177708,-4.727381150496285,58.792664685043604,53.4966425949748,-0.4661909309712762,-0.41340154079519564,-0.674330635467971,-0.9580443737344435,20.194190046486682,0.35009765625,0.1841850807623544,0.40042347908020304,-0.018877066686648902,0.819724024847055,0.19077320619677707,0.610073751963629,-0.8604890632629427,100.0,42.33682126534046,0.20965027288342644,9,-0.43762159347534535,-0.5845375061035192,-0.9049394130706823,-0.7845931053161657,0.01875686645507102,0,0.024145672802854845,1.1025564803804995,16.535869598388672,4.499911016195574,16.567127227783207,-2.212111126519669,16.535869598388672,0.024145672802854845
982,2004-09-07,16.698415756225586,16.948484420776367,16.679658889770508,16.829700469970707,1485258.0,-0.007800775419584682,-2.185165934078351,-0.40384062520168923,55.16376560999035,53.80118108691921,-0.317310973037884,-0.24961580182493037,-0.550009883023499,-0.8026109097142324,20.877453203561437,0.2688255310058594,0.14834801638320627,0.24038071632385183,-0.169332167181377,0.6500935998290807,0.03552427457123741,0.44523715807646624,-0.6947847869873058,59.596171269730725,2.1640874641748837,0.20485644175261528,9,-0.24694490432739258,-0.3938608169555664,-0.7580254077911377,-0.6533083915710449,-0.16879844665527344,1,0.02583297648061711,1.1538479591177708,16.829700469970707,1.1025564803804995,16.535869598388672,4.499911016195574,16.567127227783207,0.02583297648061711
983,2004-09-08,16.610889434814453,16.873464584350586,16.610889434814453,16.698415756225586,964532.0,-0.005241594333791899,-4.99991283314084,0.6666908805625192,48.247946185538204,53.33729519836892,-0.2107883716158625,-0.1677351127680211,-0.46355415532413957,-0.6945936087772768,20.767734869512918,0.2625751495361328,0.07570090975265842,0.15097889900207662,-0.26129256007723356,0.5632503580813868,-0.055156830537576695,0.35711462854172993,-0.5505672584838877,34.93953317404889,-16.401281871541386,0.20613572953965453,9,-0.15941858291625977,-0.3063344955444336,-0.6704990863800049,-0.5657820701599121,0.037511825561519885,2,0.048174681273962516,-2.185165934078351,16.698415756225586,1.1538479591177708,16.829700469970707,1.1025564803804995,16.535869598388672,0.048174681273962516
984,2004-09-09,16.567127227783207,16.754680633544922,16.385826110839847,16.567127227783207,1204149.0,-0.0026345492938822934,-1.0344856607822726,-0.0,52.6470247778893,53.19049164996156,-0.112178344294108,-0.12963464686387027,-0.42522248363088977,-0.6341801204097202,20.103743531091965,0.3688545227050746,0.05209006793284132,0.10659155845642587,-0.30632201684136007,0.5195051337542118,-0.0998652291924671,0.31304834610531884,-0.45351531678589296,32.222241054933335,-17.38302521682411,0.20645678764889255,9,-0.07502079010010121,-0.26257228851318715,-0.6189219951629674,-0.5220198631286657,-0.0312576293945348,3,0.04679248523994928,-4.99991283314084,16.610889434814453,-2.185165934078351,16.698415756225586,1.1538479591177708,16.829700469970707,0.04679248523994928
985,2004-09-10,16.435840606689453,16.567127227783207,16.429590225219727,16.567127227783207,552164.0,-0.007924525434535479,1.0952173407716748,-100.0,43.827132012150955,52.122355716092336,0.10240199466032962,0.01679179665790187,-0.29818232060251404,-0.48713605940108273,20.47556124406067,0.13753700256348012,0.05124066125217297,-0.03376002311706472,-0.43543976827048425,0.3679197220363548,-0.2345998956937727,0.16707984945964327,-0.27213634510539464,8.888964219731962,-35.220800036585125,0.20083987257670888,9,0.13753890991210938,-0.1312856674194336,-0.4094882011413574,-0.3907332420349121,0.40636444091796875,4,0.04602515412932906,-1.0344856607822726,16.567127227783207,-4.99991283314084,16.610889434814453,-2.185165934078351,16.698415756225586,0.04602515412932906
986,2004-09-13,16.848457336425778,16.892219543457028,16.460847854614258,16.560876846313473,1157353.0,0.025104692824070574,1.3000055933246024,-2.1904782659227675,61.176511231831256,53.56260315024285,-0.25247948109557683,-0.37102577748501275,-0.7093306762419225,-0.8794395886471964,21.174220285238277,0.4563789367675746,0.07811383221257273,0.35103640556335236,-0.07518955278822403,0.7772623639149288,0.1379234263875624,0.5641493847391423,-0.6376662652901821,82.2224105493306,34.635701302499356,0.21311297917578892,9,-0.2094345092773402,-0.5439023971557582,-0.822104930877682,-0.8033499717712367,0.16879653930664418,0,0.015955498217909314,1.0952173407716748,16.435840606689453,-1.0344856607822726,16.567127227783207,-4.99991283314084,16.610889434814453,0.015955498217909314
987,2004-09-14,16.879714965820312,17.092275619506836,16.710918426513672,16.710918426513672,1232988.0,0.0018552220402372477,-3.518542791927501,0.5869540706350522,62.46337341269869,54.98940335497054,-0.24808109406054868,-0.3850991114775013,-0.7417496064104476,-0.9001779189106323,21.57993928329023,0.38135719299316406,0.1185932335780322,0.35884995460510183,-0.0978163451717009,0.8155162543819046,0.13051680471670224,0.5871831044935014,-0.6246622937062689,69.91141602071355,17.110621489405176,0.22833314988840048,9,-0.14066410064697266,-0.4376215934753418,-0.8533625602722168,-0.8346076011657715,0.21256065368652344,1,-0.0018517865649880783,1.3000055933246024,16.848457336425778,1.0952173407716748,16.435840606689453,-1.0344856607822726,16.567127227783207,-0.0018517865649880783
988,2004-09-15,16.617141723632812,17.129785537719727,16.573379516601562,16.879714965820312,1577578.0,-0.015555549529075785,-2.17857609832636,-1.5555605776401726,60.85713986849702,55.41107208150969,0.030433362542282794,-0.1146156470322488,-0.4874435794567873,-0.6277068605174918,22.00451668818713,0.5564060211181641,0.13385262747139848,0.08752427101135396,-0.3694950361820304,0.5445435782047383,-0.14098538258533821,0.31603392460804614,-0.29511121572734567,31.09250376234748,-26.987900238530113,0.22850965359669229,9,0.14066410064697266,-0.07502031326293945,-0.5782859325408936,-0.5720343589782715,0.6814403533935547,2,-0.005267116061122734,-3.518542791927501,16.879714965820312,1.3000055933246024,16.848457336425778,1.0952173407716748,16.435840606689453,-0.005267116061122734
989,2004-09-16,16.598386764526367,16.754680633544922,16.573379516601562,16.635896682739258,2154468.0,-0.0011286513299559875,-3.1428695955369594,0.14285506741050674,65.33744613528718,56.50144487988072,0.06044526373750969,-0.10882598840149171,-0.47553035924103426,-0.5976651444564816,21.8860483071461,0.18130111694335938,0.15474376818428937,0.07345814704894948,-0.37843491943277385,0.5253512135306728,-0.15248838619191218,0.29940468028981115,-0.1955807536394758,24.107065027894002,-39.34374753810436,0.2259465332408619,9,0.15941905975341797,-0.05626535415649414,-0.4845101833343506,-0.5532793998718262,0.7001953125,3,0.003013214269503406,-2.17857609832636,16.617141723632812,-3.518542791927501,16.879714965820312,1.3000055933246024,16.848457336425778,0.003013214269503406
990,2004-09-17,16.317058563232422,16.785938262939453,16.285799026489258,16.629644393920902,1666647.0,-0.016949129170504285,-1.6666632767729568,8.333418081968976,50.15774267252081,55.542009100711525,0.3436047324615963,0.17040665892157136,-0.19981848763168486,-0.3091668940373111,21.370827462350007,0.5001392364501953,0.16183033833824112,-0.20099310874939036,-0.6614968429566339,0.2595106254578532,-0.43124497585301214,0.029258758354231418,0.8127269744873047,3.7037957748388672,-58.856426948498004,0.23025186710362236,9,0.3907337188720703,0.22506284713745117,-0.18130087852478027,-0.27195119857788086,0.8439846038818359,4,0.013409955863570966,-3.1428695955369594,16.598386764526367,-2.17857609832636,16.617141723632812,-3.518542791927501,16.879714965820312,0.013409955863570966
991,2004-09-20,16.298303604125973,16.429590225219727,16.254541397094727,16.317058563232422,915644.0,-0.0011494080893176273,-2.2941260924965454,0.059999389816040215,44.86302765358775,54.39748266111123,0.3118481405607021,0.16720691737088345,-0.17935495524600853,-0.28267922678037394,20.359818857484182,0.175048828125,0.1452266156134101,-0.20036768913269398,-0.6637427086916219,0.2630073304262339,-0.43205519891215616,0.03131982064676819,0.8146022033691445,4.999999999999594,-52.03175820798843,0.23168750977946373,9,0.39385986328125355,0.24381780624390004,-0.1625459194183314,-0.187552928924557,0.9752712249755895,0,0.033371659817636345,-1.6666632767729568,16.317058563232422,-3.1428695955369594,16.598386764526367,-2.17857609832636,16.617141723632812,0.033371659817636345
992,2004-09-21,16.485855102539062,16.535869598388672,16.317058563232422,16.348316192626953,1021845.0,0.011507424512917419,-1.1875178765516847,-7.333468931148819,48.726097940147696,54.45061063384563,0.10166524382702491,-0.012102215408063444,-0.3529061404114131,-0.4621274991423441,20.004562625067745,0.23756599426269887,0.13926297326335657,-0.018442773818968305,-0.47812732089267485,0.44124177325473823,-0.24828504735582158,0.21139949971788496,0.5927161285400402,26.428478033472803,-26.274746474059928,0.22984227353685394,9,0.20630836486816406,0.05626630783081055,-0.3688528537750244,-0.3751044273376465,0.9252586364746094,1,0.03223361905634592,-2.2941260924965454,16.298303604125973,-1.6666632767729568,16.317058563232422,-3.1428695955369594,16.598386764526367,0.03223361905634592
993,2004-09-22,16.423337936401367,16.660903930664062,16.385826110839847,16.385826110839847,876011.0,-0.0037921700602637776,-13.666192098441599,0.27273609762859713,46.39499841716004,53.75594103820904,0.15061971832218646,0.05936736480753524,-0.2822681400883553,-0.39458340634581646,19.82925778712045,0.2750778198242152,0.09715564808374566,-0.08471102714538503,-0.5402418930482362,0.37081983875746616,-0.3124764600968106,0.14305440580604056,0.6222721013183588,31.764684768758638,-15.947768480581285,0.22776543295142596,9,0.2688255310058594,0.11878347396850586,-0.3063356876373291,-0.31258726119995117,0.9627685546875,2,0.040730921186417746,-1.1875178765516847,16.485855102539062,-2.2941260924965454,16.298303604125973,-1.6666632767729568,16.317058563232422,0.040730921186417746
994,2004-09-23,16.329561233520508,16.517114639282227,16.160764694213867,16.473352432250973,779681.0,-0.005709966100923336,2.081071275437844,-3.8332231657093243,44.98477790956144,53.88456836014354,0.23149833698404976,0.17698974463230144,-0.1798820291719494,-0.2941777611745451,19.985054341088414,0.3563499450683594,0.0695986412725631,-0.18786530494690012,-0.6187222555120826,0.24299164561828235,-0.4032937802294896,0.027563170335689335,0.6844060585742184,26.999948134520746,-16.40341756605196,0.21542847528259068,9,0.31571388244628906,0.21256017684936523,-0.21255898475646973,-0.2188105583190918,1.081552505493164,3,0.05934151136386334,-13.666192098441599,16.423337936401367,-1.1875178765516847,16.485855102539062,-2.2941260924965454,16.298303604125973,0.05934151136386334
995,2004-09-24,16.585882186889652,16.592134475708008,16.198274612426758,16.267044067382812,1144539.0,0.01569674467694715,1.377356535554545,-2.217368812012601,43.9628374772481,51.97193794296763,-0.0014538758642004268,-0.032757591309145795,-0.4236314443484339,-0.5407148175228826,20.8769597682939,0.39385986328125,0.07434668793306898,0.03782215118408416,-0.3090519754434702,0.3846962778116385,-0.135614912129693,0.21125921449786134,0.3768929493322233,84.99982838641348,46.7415145517849,0.17343706331377667,9,0.059392929077144885,-0.04376077651977894,-0.4532501697540319,-0.475131511688236,0.900253295898434,4,0.04297027327856395,2.081071275437844,16.329561233520508,-13.666192098441599,16.423337936401367,-1.1875178765516847,16.485855102539062,0.04297027327856395
996,2004-09-27,16.348316192626953,16.654651641845707,16.285799026489258,16.654651641845707,918712.0,-0.014323386093413992,1.4081614863518304,-0.9607867769781595,41.76466207176276,49.67208112730808,0.17623977819798142,0.21899038812080107,-0.17216593472873498,-0.2871603457260328,21.319983097288166,0.36885261535644887,0.06411794624863631,-0.2016193389892571,-0.5434613429956805,0.1402226650171663,-0.3725403409924688,-0.030698336986045405,0.5663383170744432,37.499856988677315,1.8604728346296255,0.17092100200321228,9,0.29695892333984375,0.19380521774291992,-0.1828627586364746,-0.2375655174255371,1.3941402435302734,0,0.04971319155509368,1.377356535554545,16.585882186889652,2.081071275437844,16.329561233520508,-13.666192098441599,16.423337936401367,0.04971319155509368
997,2004-09-28,16.473352432250973,16.473352432250973,16.260791778564453,16.260791778564453,588990.0,0.007648264087307677,1.0000000000000335,-0.6938819984060374,46.82084033969109,48.11249229077409,-0.013969956722956312,0.09799363868156519,-0.2769276504955194,-0.39471978355785,21.275479538870552,0.21256065368651988,0.08949555621353511,-0.07595796585083292,-0.41833868452502543,0.2664227528233596,-0.24714832518792917,0.09523239348626333,0.39606868852117216,62.500143011321974,25.66629911014639,0.17119035933709628,9,-9.536743128535363e-07,0.06876897811890004,-0.18130135536193492,-0.33134317398070934,1.3753833770751989,1,0.04857677877903832,1.4081614863518304,16.348316192626953,1.377356535554545,16.585882186889652,2.081071275437844,16.329561233520508,0.04857677877903832
998,2004-09-29,16.567127227783207,16.685911178588867,16.492107391357422,16.560876846313473,679426.0,0.005692514375437385,-1.695663708596973,0.029405166766901285,50.0,46.408331609075525,-0.12916888367928436,0.007041685711254075,-0.3521449300891142,-0.4712932743824254,21.17022343656528,0.21255874633789418,0.04013843169841991,0.016253948211673475,-0.32615380373651703,0.358661700159864,-0.15494992776242356,0.1874578241857705,0.2597745073954414,77.38079672245534,38.31276031932619,0.1712038759740953,9,-0.09377574920654652,-0.02500581741333363,-0.2688243389129674,-0.425117969512943,1.2503490447998011,2,0.05094344358115954,1.0000000000000335,16.473352432250973,1.4081614863518304,16.348316192626953,1.377356535554545,16.585882186889652,0.05094344358115954
999,2004-09-30,16.779687881469727,16.879714965820312,16.598386764526367,16.879714965820312,653442.0,0.012830266271514734,4.625040520183819,-16.003356728697096,57.49321859041445,47.223384488841475,-0.35012702674076124,-0.19897975298012938,-0.5392646010088065,-0.6731279440592779,21.23413023994939,0.3125877380371058,-0.014036179207192134,0.21818656921386648,-0.13921263423032215,0.5755857726580551,0.03948696749177216,0.3968861709359608,-0.6189231872558594,85.32122674384432,40.6827640019046,0.17869960172209484,9,-0.2594480514526367,-0.23756647109985352,-0.4657557010650635,-0.6376786231994629,0.9815235137939453,3,0.036140041096284437,-1.695663708596973,16.567127227783207,1.0000000000000335,16.473352432250973,1.4081614863518304,16.348316192626953,0.036140041096284437
1000,2004-10-01,16.929729461669922,16.992246627807614,16.573379516601562,16.754680633544922,1613681.0,0.008941857635259787,1.7916735524058138,-1.7500143012413478,51.999988735102235,48.01638016456531,-0.451613786519669,-0.33518661662783344,-0.6615971642186302,-0.8103641113576288,21.24563223989106,0.41886711120605113,-0.04407510300729811,0.3485351562500014,-0.04454073333634767,0.7416110458363505,0.15199721145682688,0.545073101043176,-0.7545857620239254,91.45303825623981,49.43844266655804,0.1965379447931741,10,-0.3532238006591797,-0.38760805130004883,-0.6157972812652588,-0.7877202033996582,0.5751609802246058,4,0.028434256934444013,4.625040520183819,16.779687881469727,-1.695663708596973,16.567127227783207,1.0000000000000335,16.473352432250973,0.028434256934444013
1001,2004-10-04,17.236064910888672,17.311086654663086,16.929729461669922,17.048511505126953,1315282.0,0.018094527140100736,1.25924586718494,1.0714347977684797,57.723592696341186,49.01610180414237,-0.6827357779500609,-0.6424563852612692,-0.9397204079535122,-1.1047778648005178,21.13946290289425,0.38135719299316406,-0.07529523285879591,0.6345523834228501,0.15491223228494633,1.114192534560754,0.39473230785389646,0.8743724589918038,-1.0282370941162107,92.85707799955325,52.12522263136055,0.23982007556895257,10,-0.5001392364501953,-0.562657356262207,-0.9533910751342773,-1.0940556526184082,0.21881103515625,0,0.014508565220210823,1.7916735524058138,16.929729461669922,4.625040520183819,16.779687881469727,-1.695663708596973,16.567127227783207,0.014508565220210823
1002,2004-10-05,17.129785537719727,17.398609161376953,17.129785537719727,17.286079406738278,1029685.0,-0.00616610425398223,-2.439976569078506,-0.8333299434568415,61.918631206359294,50.74094989183117,-0.531390478982722,-0.529342536407956,-0.8083006753971489,-0.9862751849223059,20.795452620816597,0.26882362365722656,-0.0478517315381346,0.5067045211791985,-0.027028676011536135,1.0404377183699332,0.2398379225838312,0.7735711197745658,-0.8557621906738291,70.3449422220726,27.22085620129984,0.2668665985953677,10,-0.3500986099243164,-0.3500986099243164,-0.847111701965332,-0.9877762794494629,0.5188941955566406,1,0.035766407996667526,1.25924586718494,17.236064910888672,1.7916735524058138,16.929729461669922,4.625040520183819,16.779687881469727,0.035766407996667526
1003,2004-10-06,17.411113739013672,17.467378616333008,17.204805374145508,17.254819869995114,820652.0,0.016423334704013692,-1.0487695982498306,-1.0000000000000455,66.83939339091057,53.16924050086996,-0.7351796081287176,-0.7880497984377968,-1.0544532573295413,-1.2535202450915008,20.793825723328176,0.33759307861328125,0.004785799083872888,0.7480215072631822,0.10861934608889356,1.3874236684374708,0.42832042667603787,1.0677225878503265,-1.0471235268212915,93.70638322384913,46.1866391908936,0.319701080587145,10,-0.5782871246337891,-0.5970420837402344,-1.1284399032592773,-1.2691044807434082,0.3125877380371094,2,0.025134639683152882,-2.439976569078506,17.129785537719727,1.25924586718494,17.236064910888672,1.7916735524058138,16.929729461669922,0.025134639683152882
1004,2004-10-07,17.342344284057614,17.567407608032227,17.248567581176758,17.442371368408207,749064.0,-0.003949744742748118,-1.217396783286354,-0.6399936541254596,73.29545700777001,56.42842044870573,-0.567296004931837,-0.6937965295847839,-0.9560237252759372,-1.1721224485464532,21.81671276290353,0.31884002685546875,0.038319885190738034,0.6404911994934039,-0.06499002216024863,1.3459724211470547,0.28775058866657943,0.9932318103202284,-0.8680152314511709,77.35845436212084,23.292632977566498,0.3527406108268257,10,-0.4282445907592738,-0.47825813293456676,-1.059670448303219,-1.20033502578735,0.41261482238769887,3,0.027397218089031394,-1.0487695982498306,17.411113739013672,-2.439976569078506,17.129785537719727,1.25924586718494,17.236064910888672,0.027397218089031394
1005,2004-10-08,17.192302703857422,17.504890441894528,17.111030578613278,17.504890441894528,1223087.0,-0.008651747292211298,1.519995606702277,3.125030986022663,69.16890168143453,59.47333596089148,-0.36005061477915135,-0.5103424673734054,-0.7752370534482225,-1.0095978641383674,22.676905795242448,0.39385986328125,0.083287758669492,0.45262651443481516,-0.27361243094136967,1.178865459811,0.08950704174672452,0.8157459871229058,-0.5868042245998843,41.176452993626,-18.30703433134,0.3631194726880922,10,-0.27820301055908203,-0.328216552734375,-0.8971254825592041,-1.0502934455871582,0.5751609802246094,4,0.033090895455127445,-1.217396783286354,17.342344284057614,-1.0487695982498306,17.411113739013672,-2.439976569078506,17.129785537719727,0.033090895455127445
1006,2004-10-11,17.11728286743164,17.373603820800778,17.036008834838867,17.373603820800778,467962.0,-0.0043635711700765745,1.634158320063147,0.8199968270627123,64.22539593051832,61.407175470983404,-0.18381161313657302,-0.4365314645840712,-0.6689038143203874,-0.9261977818313127,22.589602594265827,0.3375949859619105,0.14300811881517106,0.36416540145874166,-0.3802735443942531,1.1086043473117364,-0.008054071467757495,0.7363848743852408,-0.39635529272113956,15.294358341169968,-46.37223545342717,0.3722194729264982,10,-0.0875253677368164,-0.25319671630859375,-0.8408606052398682,-0.975273609161377,0.56890869140625,0,0.02264422323711046,1.519995606702277,17.192302703857422,-1.217396783286354,17.342344284057614,-1.0487695982498306,17.411113739013672,0.02264422323711046
1007,2004-10-12,16.848457336425778,17.192302703857422,16.729673385620114,17.11728286743164,1734150.0,-0.015704918420045844,1.2089651466717837,1.048784843659338,58.762904431913945,62.38083151897384,0.16071951960766384,-0.17936382165462916,-0.3710414814457721,-0.6500708551619176,21.611395582916305,0.46262931823730824,0.18428221885942975,0.09690275192260245,-0.6465477095918182,0.8403532134370231,-0.27482247883460786,0.46862798267981276,0.7189502716064489,14.17919283082956,-49.15188915832205,0.37172523075720953,10,0.22193622589111683,0.015628814697269178,-0.5298364162445033,-0.6908192634582484,0.9315090179443359,1,0.035992530206791606,1.634158320063147,17.11728286743164,1.519995606702277,17.192302703857422,-1.217396783286354,17.342344284057614,0.035992530206791606
1008,2004-10-13,16.529617309570312,17.017253875732422,16.517114639282227,16.792190551757812,1808582.0,-0.0189239893296429,-2.478278748325308,0.9767422060138083,53.77358965742783,61.96753941530866,0.5293455534865785,0.13974783639996957,-0.03130951515510105,-0.3204187332830699,20.89503683379429,0.5001392364501953,0.2467135571257124,-0.21756105422973704,-0.9653605780444181,0.5302384695849423,-0.5914608161370758,0.15633870767760172,1.0210356140136732,1.190398361227336,-63.979518861000756,0.3738997619073397,10,0.5126438140869141,0.3344688415527344,-0.15160441398620605,-0.31258726119995117,1.0690479278564453,2,0.06770044355825111,1.2089651466717837,16.848457336425778,1.634158320063147,17.11728286743164,1.519995606702277,17.192302703857422,0.06770044355825111
1009,2004-10-14,16.648401260375973,16.842205047607422,16.510862350463867,16.598386764526367,1545428.0,0.007186128304185635,-1.9444397362667163,-0.19047826592281306,51.24381281106691,61.883519868193616,0.4358102407485198,0.02624875168488927,-0.139079980822995,-0.42978621911919035,20.13266290258673,0.3313426971435547,0.29446871681946973,-0.10127782821655629,-0.8473147273730781,0.6447590709399655,-0.4742962777948172,0.2717406213617046,0.8609101318359436,13.836521432120916,-46.8081331308627,0.3730184495782603,10,0.39073371887207387,0.21568489074707387,-0.27038836479186656,-0.4313712120056117,0.8564891815185547,3,0.06458879743811052,-2.478278748325308,16.529617309570312,1.2089651466717837,16.848457336425778,1.634158320063147,17.11728286743164,0.06458879743811052
1010,2004-10-15,16.535869598388672,16.804693222045902,16.517114639282227,16.517114639282227,1635482.0,-0.006759307409002213,-29.666937862300795,0.3749904660209251,53.9267208055664,61.46164521366309,0.5437819950756086,0.1644448702792225,-0.00996449593692006,-0.30560181457504854,20.447513618385557,0.2875785827636754,0.3278534468346095,-0.22475004196166992,-0.9502078032875296,0.5007077193641898,-0.5874789226246016,0.1379788387012617,0.9135348513183601,2.89857956115626,-58.167366779264746,0.36272888066293024,10,0.503265380859375,0.328216552734375,-0.13753890991210938,-0.31883955001831055,0.9127540588378906,4,0.07372394301993257,-1.9444397362667163,16.648401260375973,-2.478278748325308,16.529617309570312,1.2089651466717837,16.848457336425778,0.07372394301993257
1011,2004-10-18,16.842205047607422,16.867212295532227,16.629644393920902,16.648401260375973,1070070.0,0.01852551191191054,-1.0540415742474165,10.333468931150398,57.177607986098046,60.934864855856276,0.19635050538006737,-0.10440656239682156,-0.28775283044796396,-0.5992833147190559,20.959620853642726,0.3313426971435547,0.33379262755633476,0.05439033508300639,-0.6381262349317325,0.7469069050977453,-0.29186794992436305,0.40064862009037583,0.5508868761450216,48.62387375409703,-11.754181286188498,0.3462582850073694,10,0.196929931640625,0.021881103515625,-0.40323781967163086,-0.6251749992370605,0.5876636505126918,0,0.05493690605589974,-29.666937862300795,16.535869598388672,-1.9444397362667163,16.648401260375973,-2.478278748325308,16.529617309570312,0.05493690605589974
1012,2004-10-19,17.017253875732422,17.11728286743164,16.779687881469727,16.879714965820312,1655073.0,0.010393462591756553,-1.0000112996903885,0.7096812290249749,58.49057961420451,60.00721888066672,0.004090543529684965,-0.25044345608056773,-0.4435229537795884,-0.7560398035258054,21.440753629353747,0.33759498596191406,0.35040546013003393,0.20286922454834055,-0.481596712404599,0.8873351615012801,-0.13936374392812922,0.5451021930248103,0.3229042736227079,83.5050119677045,24.23349412533915,0.34223296847646983,10,0.021881103515625,-0.153167724609375,-0.5454649925231934,-0.8002238273620605,0.41886711120605113,1,0.03930937905671206,-1.0540415742474165,16.842205047607422,-29.666937862300795,16.535869598388672,-1.9444397362667163,16.648401260375973,0.03930937905671206
1013,2004-10-20,17.092275619506836,17.129785537719727,16.960987091064453,17.054763793945312,1214107.0,0.004408569345104363,2.000016949439821,0.27273609762862294,56.2189122690382,58.10982502080763,-0.1351244035482395,-0.28752190477607087,-0.5125078342856284,-0.8126463632048839,21.61125118975439,0.16879844665527344,0.3284932951866324,0.24444408416747976,-0.42477017079616886,0.9136583391311284,-0.09016304331434455,0.5790512116493041,0.1981247819148173,93.9394873248812,36.39486668699138,0.3346071274818248,10,-0.08439922332763672,-0.22818946838378906,-0.5017035007476807,-0.8033499717712402,0.2875785827636719,2,0.040234006879601214,-1.0000112996903885,17.017253875732422,-1.0540415742474165,16.842205047607422,-29.666937862300795,16.535869598388672,0.040234006879601214
1014,2004-10-21,17.298582077026367,17.367351531982422,17.104778289794922,17.148540496826172,1008063.0,0.012070157427374939,-1.2105288511717904,3.9998474602125387,57.17760798609799,56.777459054659126,-0.38922222428039177,-0.44007222841754157,-0.7096510415405888,-1.0087339649594362,22.841564345382327,0.27507591247558594,0.3083437045042636,0.40229949951172017,-0.24899856319355607,1.0535975622169964,0.07665046815908028,0.7279485308643601,-0.7877197265625,91.9117300664694,37.059444488005795,0.32564903135263834,10,-0.35634899139404297,-0.4344959259033203,-0.6486184597015381,-0.9909014701843262,0.06876945495605469,3,0.01734726921918761,2.000016949439821,17.092275619506836,-1.0000112996903885,17.017253875732422,-1.0540415742474165,16.842205047607422,0.01734726921918761
1015,2004-10-22,17.298582077026367,17.33609390258789,17.161043167114258,17.254819869995114,836094.0,0.0,1.9473329265551238,0.2916671963389292,51.3812089507835,55.35032716802192,-0.41634411270946003,-0.40468952145095827,-0.6906248076574961,-1.002004984918301,23.918389703846145,0.1750507354736328,0.24578417949044962,0.36666450500488423,-0.29108252186381733,1.0244115318735858,0.03779099157053167,0.6955380184392368,-0.7705899429321299,90.67794638170903,38.954503658023896,0.3288735134343509,10,-0.35947513580322266,-0.4344959259033203,-0.6486184597015381,-0.9909014701843262,0.1437892913818395,4,0.011926316500943335,-1.2105288511717904,17.298582077026367,2.000016949439821,17.092275619506836,-1.0000112996903885,17.017253875732422,0.011926316500943335
1016,2004-10-25,17.161043167114258,17.323589324951172,17.054763793945312,17.129785537719727,1061410.0,-0.00795087766729563,-1.965514339217708,0.714260808926023,50.68117467300457,54.452357194809764,-0.3039037383597858,-0.21411926053660224,-0.5364748400691965,-0.8607644985371792,24.711968843886588,0.2688255310058594,0.1669296137811287,0.1884892463684089,-0.41568564648382633,0.7926641392206442,-0.11359820005770871,0.49057669279452654,-0.6162638450622566,64.89346164456921,14.884170427965287,0.3020874464261179,10,-0.22193622589111328,-0.29695701599121094,-0.5360863208770752,-0.8533625602722168,0.10628128051757812,0,0.0167577511059116,1.9473329265551238,17.298582077026367,-1.2105288511717904,17.298582077026367,2.000016949439821,17.092275619506836,0.0167577511059116
1017,2004-10-26,17.273574829101562,17.348596572875973,17.104778289794922,17.104778289794922,974975.0,0.006557390532234697,-1.8889014441003895,5.400170856724433,46.764696381269594,53.67359127523663,-0.3908979211790218,-0.2778731093470128,-0.6345746187559342,-0.9679044179059559,25.6698505271868,0.24381828308105113,0.10575298128986432,0.261009788513185,-0.3089899062988195,0.8310094833251895,-0.023990058892817245,0.5460096359191873,-0.7123440628509528,76.92300471246456,31.100993304572235,0.2849998474060029,10,-0.33446788787841797,-0.4094886779785156,-0.6564323902130127,-0.9658942222595215,-0.0062503814697265625,1,0.00904814843278623,-1.965514339217708,17.161043167114258,1.9473329265551238,17.298582077026367,-1.2105288511717904,17.298582077026367,0.00904814843278623
1018,2004-10-27,17.411113739013672,17.411113739013672,17.173547744750973,17.342344284057614,535955.0,0.007962388288056621,5.909055609485612,0.4074103369567884,51.56695602440383,53.709496076718516,-0.43610836566868016,-0.3677978895841676,-0.7567936195264586,-1.0953039823249497,26.12455980478028,0.23756599426269887,0.06713438869908117,0.3563493728637681,-0.19959153762568604,0.9122902833532223,0.07837891761904103,0.6343198281084952,-0.833760557448425,100.0,55.764312121190386,0.2779704552447271,10,-0.44699954986572266,-0.547027587890625,-0.7939713001251221,-1.1034331321716309,-0.15629386901855824,2,0.0014362807744323636,-1.8889014441003895,17.273574829101562,-1.965514339217708,17.161043167114258,1.9473329265551238,17.298582077026367,0.0014362807744323636
1019,2004-10-28,17.386106491088867,17.498638153076172,17.348596572875973,17.454875946044922,579572.0,-0.0014362807744325856,-1.0869645960178274,-0.9999999999999484,54.6827660898219,53.793501108302465,-0.33017433189338163,-0.3109736537326562,-0.7245029408924637,-1.0579039479680858,26.187679114830697,0.15004158020019887,0.060626307095716925,0.30102119445800923,-0.2578907674673836,0.8599331563834021,0.021565213495311042,0.5804771754207074,-0.7754028872256846,74.64785706305486,28.784886648172318,0.2794559809626967,10,-0.32196521759033203,-0.5220203399658203,-0.7689640522003174,-1.0784258842468262,-0.1938037872314453,3,-0.00035961408734974665,5.909055609485612,17.411113739013672,-1.8889014441003895,17.273574829101562,-1.965514339217708,17.161043167114258,-0.00035961408734974665
1020,2004-10-29,17.411113739013672,17.579910278320312,17.223560333251953,17.223560333251953,593231.0,0.0014383466440643922,-2.79998372859293,-2.7272777700734987,57.2754991007874,53.80437789882349,-0.24358766070853832,-0.3141756277396297,-0.7341273693601309,-1.072043974074056,25.78222106423184,0.3563499450683594,0.0960306142606484,0.3019592285156243,-0.2700896890251663,0.8740081460564149,0.015934769745229005,0.5879836872860196,-0.7471340621977092,67.85724662947466,17.37872188382498,0.28602445877039534,10,-0.23131465911865234,-0.5220212936401367,-0.8174154758453369,-1.1034331321716309,-0.3751049041748047,4,-0.0025134639683153104,-1.0869645960178274,17.386106491088867,5.909055609485612,17.411113739013672,-1.8889014441003895,17.273574829101562,-0.0025134639683153104
1021,2004-11-01,17.486135482788086,17.561155319213867,17.223560333251953,17.223560333251953,398779.0,0.004308842323297757,-1.571416118839211,1.4000020339258838,67.46571656941076,54.801615338290844,-0.24324153933163473,-0.38947048110502536,-0.8000344470315355,-1.1323577961776046,24.6719678479013,0.33759498596191406,0.13844968134429791,0.36447744369506907,-0.22975296855043936,0.9587078559405775,0.06736223757231485,0.6615926498178233,-0.7488813578517757,80.26342199706149,24.152567652032012,0.2971152061227534,11,-0.21568679809570312,-0.5657844543457031,-0.892437219619751,-1.178454875946045,-0.29383277893066406,0,-0.002502789391226945,-2.79998372859293,17.411113739013672,-1.0869645960178274,17.386106491088867,5.909055609485612,17.411113739013672,-0.002502789391226945
1022,2004-11-02,17.742456436157227,17.779966354370114,17.55490493774414,17.55490493774414,891554.0,0.014658524956611574,-1.3999959321068256,0.7142774125594741,84.3971278251943,57.93252817786375,-0.43122195529939944,-0.6298299523549105,-1.0339971589193944,-1.3760244366470822,23.555384981910425,0.2938308715820277,0.19452401615637882,0.5901648521423333,-0.06579210738150465,1.2461218116661712,0.26218637238041254,0.918143331904254,-0.937789818950197,93.81451729582557,29.486071432765954,0.32797847976191913,11,-0.3250913619995117,-0.7220773696899414,-1.1487581729888916,-1.4347758293151855,-0.42511749267578125,1,-0.0267793803093197,-1.571416118839211,17.486135482788086,-2.79998372859293,17.411113739013672,-1.0869645960178274,17.386106491088867,-0.0267793803093197
1023,2004-11-03,17.848735809326172,17.89875030517578,17.698694229125977,17.761211395263672,1030416.0,0.005990116055878181,1.1333238416792093,0.4666687006132349,84.2856691447993,60.94453497327501,-0.4681432855293828,-0.7395604069490176,-1.1154161548144401,-1.46900284968768,22.355827720763056,0.2000560760498047,0.22574084173263032,0.6745631217956536,-0.04395842720278509,1.3930846707940923,0.31530234729643425,1.033823896294873,-0.9465392184028332,92.59252981688955,20.973470729263298,0.3592607744992189,11,-0.371978759765625,-0.6533069610595703,-1.3409993648529053,-1.5410552024841309,-0.5814113616943359,2,-0.03257437209589609,-1.3999959321068256,17.742456436157227,-1.571416118839211,17.486135482788086,-2.79998372859293,17.411113739013672,-0.03257437209589609
1024,2004-11-04,17.817476272583008,17.917505264282227,17.629924774169922,17.917505264282227,902245.0,-0.001751358587919194,4.749942796125391,-1.1428695955369597,88.38943222369625,65.05655978137642,-0.39732054562657737,-0.7071352635726775,-1.0524960209206142,-1.4223928032913875,20.785844702043903,0.2875804901123047,0.24284839263745184,0.6195469856262221,-0.15185884982768982,1.390952821080134,0.23384406789926615,1.005249903353178,-0.7956932359493756,85.5854568242599,5.05586734701815,0.3857029177269562,11,-0.3313417434692383,-0.6032924652099609,-1.3097398281097412,-1.5097956657409668,-0.6939430236816406,3,-0.03157890567553012,1.1333238416792093,17.848735809326172,-1.3999959321068256,17.742456436157227,-1.571416118839211,17.486135482788086,-0.03157890567553012
1025,2004-11-05,17.761211395263672,17.973770141601562,17.654932022094727,17.973770141601562,725683.0,-0.003157847747826903,2.0,2.1249713980626956,82.37881732482845,68.57852007602352,-0.3000879147951494,-0.6388162951202538,-0.9591298960526018,-1.3539434303256073,19.809764984060983,0.31883811950683594,0.26544911095543355,0.5348366737365708,-0.2766130094019985,1.3462863568751402,0.12911183216728617,0.9405615153058555,-0.6140272467592354,71.6667598887437,-12.365856550752497,0.4057248415692842,11,-0.2219371795654297,-0.518895149230957,-1.2300307750701904,-1.4222722053527832,-0.5188941955566442,4,-0.03203096223256252,4.749942796125391,17.817476272583008,1.1333238416792093,17.848735809326172,-1.3999959321068256,17.742456436157227,-0.03203096223256252
1026,2004-11-08,17.504890441894528,17.836231231689453,17.479883193969727,17.817476272583008,934847.0,-0.014431501752042442,1.0357175934753828,1.4705855960948464,66.25000635605055,70.74355451766586,0.011328389119686477,-0.3709886357588701,-0.678804549430744,-1.0863056805258928,18.81943836551498,0.35634803771972656,0.2654488763369294,0.259135341644285,-0.5598239834217225,1.0780946667102924,-0.15034432088871696,0.6686150041772869,-0.2254525344945506,5.063354689713847,-75.77110452753655,0.4094796625330036,11,0.06876850128174183,-0.26257419586181285,-0.9455769062042201,-1.165951251983639,-0.2625732421875,0,-0.026785749308860796,2.0,17.761211395263672,4.749942796125391,17.817476272583008,1.1333238416792093,17.848735809326172,-0.026785749308860796
1027,2004-11-09,17.454875946044922,17.548652648925778,17.392358779907227,17.442371368408207,1290482.0,-0.0028571727435612315,-1.7778229770500062,-0.040003661103810984,62.2881010832005,71.93479285753216,0.10031409130268187,-0.2879781611189749,-0.6105151248606191,-1.025649424963916,18.861646074911782,0.15629386901855113,0.2847106393286012,0.1787999153137214,-0.6229477973393429,0.9805476279667857,-0.22207394101280897,0.5796737716402518,-0.06434488117269055,10.752656424791768,-65.59757568200946,0.4008738563265315,11,0.14378929138183594,-0.21255970001220703,-0.7502093315124512,-1.0096564292907715,-0.2625732421875,1,-0.015042973837175677,1.0357175934753828,17.504890441894528,2.0,17.761211395263672,4.749942796125391,17.817476272583008,-0.015042973837175677
1028,2004-11-10,17.648679733276367,17.848735809326172,17.442371368408207,17.598665237426758,1186999.0,0.011103131745565875,-1.2413785848044512,3.999694935937683,61.96579859345542,72.74401869126922,-0.06285719388864308,-0.41491911464191844,-0.7850275403606659,-1.2091736334553858,19.946812926251127,0.4063644409179652,0.3239685845639535,0.31665058135986257,-0.41924343080014737,1.0525445935198725,-0.0512964247201424,0.6845975874398675,0.3250904083251953,44.0859897581251,-29.044328543355142,0.3679470060800051,11,-0.050014495849609375,-0.40636348724365234,-0.868992805480957,-1.1596989631652832,-0.21881103515625355,2,-0.018774253644037953,-1.7778229770500062,17.454875946044922,1.0357175934753828,17.504890441894528,2.0,17.761211395263672,-0.018774253644037953
1029,2004-11-11,17.72370147705078,17.742456436157227,17.523645401000973,17.63617706298828,657880.0,0.004250841700807806,2.5000152545993184,1.749980932041797,63.8211427487136,73.47131242992768,-0.09493888101923886,-0.427151860466946,-0.8404960878818244,-1.2775677364045244,21.1115458551371,0.21881103515625355,0.3712929594831209,0.3379073143005371,-0.34273658745972924,1.0185512160608035,-0.002414636579594287,0.6782292651806685,0.23944068908691563,56.98937430083293,-13.346213054836987,0.3403219508801327,11,-0.12503623962402344,-0.4813852310180664,-0.9002523422241211,-1.20033597946167,0.09377479553222656,3,-0.025749532624992466,-1.2413785848044512,17.648679733276367,-1.7778229770500062,17.454875946044922,1.0357175934753828,17.504890441894528,-0.025749532624992466
1030,2004-11-12,17.754959106445312,17.81122589111328,17.567407608032227,17.81122589111328,971227.0,0.00176360617645277,7.666508474576271,-0.6428695955369595,70.74235575148847,73.83538345015853,-0.08078853785143991,-0.3819798344652554,-0.8504264790991805,-1.2978559330270372,22.405614368145972,0.2438182830810547,0.39979549980987983,0.30821046829223775,-0.2612146534210993,0.8776355900055748,0.023497907435569232,0.5929230291489063,0.19776764373779443,79.45192311710892,8.07979380875122,0.2847125608566687,11,-0.07189464569091797,-0.5126428604125977,-0.8658661842346191,-1.1815791130065918,0.12503623962402344,4,-0.035563351836430224,2.5000152545993184,17.72370147705078,-1.2413785848044512,17.648679733276367,-1.7778229770500062,17.454875946044922,-0.035563351836430224
1031,2004-11-15,17.76746368408203,17.879995346069336,17.704946517944336,17.817476272583008,672805.0,0.000704286479160654,-1.0000217924271315,0.8888474576271187,68.54461909550042,72.07399359130365,-0.05497078511752562,-0.33899252583242756,-0.8504912892779402,-1.3000055894282738,23.642121894961857,0.175048828125,0.4256353220130755,0.2744521141052232,-0.23539690678304126,0.7843011349934876,0.01952760366109274,0.5293766245493536,0.17505595846557753,76.9230468352747,5.994758230130074,0.2549245104441319,11,-0.08439922332763672,-0.5251474380493164,-0.8783707618713379,-1.169076919555664,0.16879653930664062,0,-0.029556637554604137,7.666508474576271,17.754959106445312,2.5000152545993184,17.72370147705078,-1.2413785848044512,17.648679733276367,-0.029556637554604137
1032,2004-11-16,17.68619155883789,17.848735809326172,17.629924774169922,17.848735809326172,377494.0,-0.004574210854695782,1.6923257451302511,3.2500667403989167,60.78435184714367,69.46273611378636,0.01953517270019489,-0.21611609237787377,-0.7532349584715448,-1.2132380204164726,24.09889420181286,0.21881103515625,0.44424259444252456,0.15973310470581126,-0.30442268986231724,0.6238888992739398,-0.07234479257825299,0.3918110019898755,0.24632511822693104,55.71454099310898,-11.059816027062894,0.23207789728406492,11,-0.0031270980834960938,-0.4438753128051758,-0.7392697334289551,-1.0721750259399414,0.4376220703125,1,-0.02509722670673309,-1.0000217924271315,17.76746368408203,7.666508474576271,17.754959106445312,2.5000152545993184,17.72370147705078,-0.02509722670673309
1033,2004-11-17,17.779966354370114,17.786218643188477,17.63617706298828,17.661184310913086,698184.0,0.00530214745329749,1.2857101348210134,-0.7307674254869531,64.65117467092745,66.8251519412565,-0.09501195478982183,-0.26954915371046084,-0.8267846507880705,-1.2974224971487835,24.546428728815254,0.1500415802001953,0.44023790057176626,0.2191233634948695,-0.2101841454828346,0.6484308724725736,0.004469609006019226,0.43377711798371976,0.1427474165215763,71.9295616335699,5.897051779036801,0.21465375448885163,11,-0.0969018936157191,-0.5376501083373988,-0.8127264976501429,-1.1659498214721644,0.22506332397461293,2,-0.03305201139305025,1.6923257451302511,17.68619155883789,-1.0000217924271315,17.76746368408203,7.666508474576271,17.754959106445312,-0.03305201139305025
1034,2004-11-18,17.598665237426758,17.779966354370114,17.567407608032227,17.692441940307614,612235.0,-0.010196932509874745,-1.720021478606774,-0.7894855160896591,56.24997616477958,63.92194736791774,0.05809615223129683,-0.068105677026157,-0.6255373650553615,-1.1093845967536566,24.281603105903844,0.21255874633788707,0.3762993354322184,0.02281808853149414,-0.3884944939089223,0.4341306709719106,-0.1828382026887141,0.22847437975170237,0.31444168541526096,9.999633891851653,-53.49693353511295,0.20565629122020843,11,0.03751182556152344,-0.35634899139404297,-0.6454916000366211,-0.9846487045288086,0.34384727478027344,3,-0.009591439863727125,1.2857101348210134,17.779966354370114,1.6923257451302511,17.68619155883789,-1.0000217924271315,17.76746368408203,-0.009591439863727125
1035,2004-11-19,17.504890441894528,17.68619155883789,17.223560333251953,17.567407608032227,1436606.0,-0.005328517490792439,2.0833338630022054,0.666659886913784,50.61727620049633,62.184977350633936,0.12481366392942306,0.04418299142451687,-0.5082624175270567,-1.0079524051386208,23.471362246344913,0.4626312255859375,0.29906454378522795,-0.08127212524414418,-0.4731975932848087,0.31065334279652035,-0.27723485926447466,0.11469060877618631,0.39880176985881377,42.85726738357866,-17.75342946656984,0.19596273402033224,11,0.046887397766116834,-0.25944805145263317,-0.5532798767089808,-0.8908739089965785,0.5689086914062536,4,0.017857057245006747,-1.720021478606774,17.598665237426758,1.2857101348210134,17.779966354370114,1.6923257451302511,17.68619155883789,0.017857057245006747
1036,2004-11-22,17.448623657226562,17.561155319213867,17.229812622070312,17.55490493774414,1047783.0,-0.003214346576731586,4.579003147279851,1.700033560118279,38.86251675469956,59.582134647467164,0.19250344370964356,0.12975169136808518,-0.4419666891677423,-0.9437785479261791,23.072054570705948,0.3313426971435547,0.21294525961590338,-0.1519179344177246,-0.49640284048619066,0.19256697165074144,-0.32416038745195763,0.020324518616508414,0.42786327938672386,36.00002440720989,-19.56747111856818,0.17224245303423263,11,0.10315418243408203,-0.14691638946533203,-0.4970130920410156,-0.8346071243286133,0.6126708984375036,0,0.024722390563115537,2.0833338630022054,17.504890441894528,-1.720021478606774,17.598665237426758,1.2857101348210134,17.779966354370114,0.024722390563115537
1037,2004-11-23,17.429868698120114,17.561155319213867,17.348596572875973,17.561155319213867,954272.0,-0.0010748675353933201,2.238086936308748,1.235275115753237,32.99489398475146,56.36314524650007,0.23170425934031158,0.1695068645939486,-0.41420162653001213,-0.9186426478469336,22.58156474876671,0.21255874633789418,0.14850936441758122,-0.17848758697510192,-0.49792207874201466,0.14094690479181082,-0.3382048328585583,-0.018770341091645548,0.42050117435871925,36.66672316479877,-13.630050281137372,0.15971724588345665,11,0.1219091415405309,-0.053139686584469104,-0.47825813293456676,-0.8158521652221644,0.5751609802246129,1,0.029053088926778603,4.579003147279851,17.448623657226562,2.0833338630022054,17.504890441894528,-1.720021478606774,17.598665237426758,0.029053088926778603
1038,2004-11-24,17.436120986938473,17.542400360107422,17.348596572875973,17.504890441894528,677394.0,0.00035871118289221293,1.695663708596889,0.5238115992561457,34.19691494440367,53.07156437935451,0.21470858633970735,0.17415303174105645,-0.4027205753939107,-0.9204093001438416,21.8882726644812,0.19380378723144887,0.12789618717770068,-0.17348566055298065,-0.48985036742858057,0.14287904632261927,-0.3316680139907824,-0.01530330711517891,0.3891765039712851,38.202435922486124,-7.315345992529885,0.15818235343780082,11,0.11565685272217152,0.0312576293945348,-0.48451042175292613,-0.8221044540405238,0.5376491546630895,2,0.03944068997497063,2.238086936308748,17.429868698120114,4.579003147279851,17.448623657226562,2.0833338630022054,17.504890441894528,0.03944068997497063
1039,2004-11-25,17.379854202270508,17.542400360107422,17.323589324951172,17.492385864257812,688279.0,-0.0032270242165740592,1.0588103335337347,1.6363611149632507,34.196860886596326,49.010953838810934,0.24258134116633912,0.24235295606298024,-0.32840403177876,-0.8590401388304372,20.8748008292436,0.21881103515625,0.11727133392526667,-0.22943983078003072,-0.5467453927796697,0.08786573121960828,-0.3880926117798502,-0.07078704978021122,0.421373802332937,33.78368349879614,-8.078341492906944,0.1586527809998193,11,0.17192363739013672,0.1344127655029297,-0.44387292861938477,-0.7001948356628418,0.4626293182373047,3,0.035971272762031825,1.695663708596889,17.436120986938473,2.238086936308748,17.429868698120114,4.579003147279851,17.448623657226562,0.035971272762031825
1040,2004-11-26,17.367351531982422,17.461128234863278,17.261072158813473,17.323589324951172,713355.0,-0.0007193771675284566,-1.3703812515536076,-0.3888879472533433,42.857114555597924,46.15678666771066,0.2171560516066542,0.2649954229596361,-0.28855530137949614,-0.8391600585241434,20.411018286178148,0.2000560760498047,0.09179700724259376,-0.23975439071655202,-0.5633553086128842,0.08384652717978014,-0.40155484966471633,-0.07795393176838772,0.41076976576696467,41.50956429636366,-4.800400876779008,0.16180045894816583,11,0.16879653930664062,0.14691543579101562,-0.46419191360473633,-0.6064190864562988,0.8502368927001918,4,0.03311736848105107,1.0588103335337347,17.379854202270508,1.695663708596889,17.436120986938473,2.238086936308748,17.429868698120114,0.03311736848105107
1041,2004-11-29,17.442371368408207,17.529897689819336,17.329841613769528,17.411113739013672,803697.0,0.00431958990912551,-1.0645421620344464,0.7142608089261621,49.367032389868065,44.88819561690226,0.10188681987087023,0.19660902683280668,-0.33418890322798234,-0.9024980997573131,19.906583309533683,0.20005607604980824,0.055648068116529004,-0.16254634857177308,-0.49015852075123334,0.16506582360768718,-0.32635243466150143,0.0012597375179552728,0.3135674907612831,60.41632237971308,9.211675565230578,0.16380608608972946,11,0.06251811981200817,0.07189559936523082,-0.540774822235111,-0.6814389228820836,0.775217056274407,0,0.0362007981343766,-1.3703812515536076,17.367351531982422,1.0588103335337347,17.379854202270508,1.695663708596889,17.436120986938473,0.0362007981343766
1042,2004-11-30,17.267324447631836,17.417364120483402,17.067268371582028,17.411113739013672,982362.0,-0.010035729493377166,3.4800771286656347,-4.600134244568674,30.322570486020894,41.07390626302376,0.23609716429082184,0.35229763104665324,-0.1372301982968267,-0.7116775575265208,19.029593339514225,0.375102996826179,-0.0009460812812989161,-0.3138366699218764,-0.6673397522790125,0.0396664124352597,-0.4905882111004445,-0.13708512874330836,0.46731927050095123,42.105368798825026,-9.586661302380463,0.17675154117856814,11,0.15629291534423473,0.25319480895996094,-0.36572790145874023,-0.5063920021057129,0.8627414703369141,1,0.045981073121095006,-1.0645421620344464,17.442371368408207,-1.3703812515536076,17.367351531982422,1.0588103335337347,17.379854202270508,0.045981073121095006
1043,2004-12-01,17.267324447631836,17.442371368408207,17.111030578613278,17.311086654663086,1126109.0,0.0,1.1632815710496456,0.30434955628954596,24.475423021862085,37.54340035825514,0.1740330508024499,0.3230703884714998,-0.11285121715032531,-0.6984390138261034,17.75068660340206,0.331340789794929,-0.056650518217207235,-0.2847661018371568,-0.6412330693792754,0.07170086570496181,-0.4629995856082161,-0.10653261806609748,0.4272767497079073,42.105368798825026,-8.548248046434082,0.17823348377106013,12,0.109405517578125,0.25319480895996094,-0.36572790145874023,-0.5063920021057129,0.9877758026123047,2,0.042722613624953665,3.4800771286656347,17.267324447631836,-1.0645421620344464,17.442371368408207,-1.3703812515536076,17.367351531982422,0.042722613624953665
1044,2004-12-02,17.254819869995114,17.411113739013672,17.161043167114258,17.223560333251953,777606.0,-0.0007241757502528534,-2.200004881441978,-0.7143043933053581,21.42852473092026,34.300205750524476,0.14822088787403587,0.30700095222954715,-0.07258715492356771,-0.6719354327920009,16.737502883291423,0.25007057189941406,-0.09703282653829959,-0.269137859344486,-0.6262277001643888,0.08795198147541683,-0.4476827797544374,-0.09059293893453457,0.4021413577991666,40.54033996973801,-6.203195759111146,0.17854492040995198,12,0.059391975402835584,0.26569938659668324,-0.3407196998596156,-0.4938874244689906,0.8127269744873118,3,0.04166663442581919,1.1632815710496456,17.267324447631836,3.4800771286656347,17.267324447631836,-1.0645421620344464,17.442371368408207,0.04166663442581919
1045,2004-12-03,17.192302703857422,17.379854202270508,17.129785537719727,17.379854202270508,701095.0,-0.0036231711839777025,1.6666666666666667,-5.999816950394239,18.91877963306534,32.08423495923178,0.18074136710917088,0.3422594010715585,0.009272126638521172,-0.5952413976614928,15.560384403530028,0.25006866455078125,-0.1577342121127998,-0.30320959091186594,-0.6711942537659148,0.0647750719421829,-0.48720192233889037,-0.11921725948484152,0.42927695256412335,27.026893313159444,-15.242360271340619,0.1839923314270239,12,0.12190914154052734,0.328216552734375,-0.22818899154663086,-0.43137025833129883,1.0315380096435547,4,0.0378181345367139,-2.200004881441978,17.254819869995114,1.1632815710496456,17.267324447631836,3.4800771286656347,17.267324447631836,0.0378181345367139
1046,2004-12-06,17.036008834838867,17.192302703857422,16.842205047607422,17.11728286743164,913709.0,-0.00909092119367394,2.0270377241805813,0.43334248609289033,17.499852221351446,30.362563652187337,0.3043570736471999,0.4865715177201153,0.19114938896688471,-0.42363894871887453,15.528851751745137,0.35009765625,-0.20051654237821026,-0.4360593795776353,-0.8574039352757019,-0.014714823879568684,-0.6467316574266668,-0.22538710172860377,0.5523121444923085,32.291679908472446,-7.934927717587449,0.21067227784903328,12,0.1562938690185547,0.371978759765625,-0.0015630722045898438,-0.26882505416870117,0.9815235137939418,0,0.06935777043196878,1.6666666666666667,17.192302703857422,-2.200004881441978,17.254819869995114,1.1632815710496456,17.267324447631836,0.06935777043196878
1047,2004-12-07,17.192302703857422,17.192302703857422,16.854707717895508,17.004749298095707,1391982.0,0.009174324252458232,2.5999877964446974,-2.307667034333814,22.352932731048284,29.04656562848118,0.12384413050891752,0.3263287545119553,0.05875162739337725,-0.5612640606351107,15.884737051267894,0.33759498596191406,-0.22525544522412488,-0.26663684844970703,-0.7062058468917627,0.17293214999234863,-0.48642134767073486,-0.0468523492286792,0.33632900093585505,58.333439267780754,21.203409913318474,0.2197844992210273,12,0.0,0.2156848907470703,-0.09690284729003906,-0.42511892318725586,0.6001682281494141,1,0.05963632321312895,2.0270377241805813,17.036008834838867,1.6666666666666667,17.192302703857422,-2.200004881441978,17.254819869995114,0.05963632321312895
1048,2004-12-08,17.317338943481445,17.442371368408207,16.954736709594727,17.123533248901367,849124.0,0.007272803520145699,1.197193145292956,1.0333360452345313,36.024953004669314,29.249686974933734,-0.022141699614707022,0.18466436817693932,-0.04346599124620809,-0.6683120971734375,14.929357005100991,0.4876346588134801,-0.22504421931231278,-0.1250335693359368,-0.5594380270176842,0.3093708883458106,-0.34223579817681227,0.09216865950493869,0.15637862873696307,79.16703743723336,37.010454714688336,0.21720222884087415,12,-0.1312875747680664,0.09064865112304688,-0.09846687316894531,-0.45012712478637695,0.4563751220703125,2,0.04693140078506275,2.5999877964446974,17.192302703857422,2.0270377241805813,17.036008834838867,1.6666666666666667,17.192302703857422,0.04693140078506275
1049,2004-12-09,17.267324447631836,17.298582077026367,17.104778289794922,17.104778289794922,1197495.0,-0.002888116702736032,-1.3846000398962697,0.8387068201948628,37.6623762552774,28.672493830453675,0.011434228442134042,0.20947507794981846,0.02240390972743711,-0.5984211532947619,13.922347034091814,0.21256065368652344,-0.2176109024325612,-0.1522292137145982,-0.5721142093515574,0.26765578192236106,-0.36217171153307604,0.05771328410387966,0.17504692077637074,70.83359816945233,27.577368124738243,0.2099424978184796,12,-0.08127307891845703,0.14066314697265625,0.06876850128173828,-0.34072065353393555,0.36260032653808594,3,0.05720491357002189,1.197193145292956,17.317338943481445,2.5999877964446974,17.192302703857422,2.0270377241805813,17.036008834838867,0.05720491357002189
1050,2004-12-10,17.123533248901367,17.379854202270508,17.104778289794922,17.33609390258789,810539.0,-0.008327358367913762,-1.19998627096538,-1.3076941129533801,34.52385060028304,27.023251409388674,0.13075270867933142,0.31993942925528884,0.17586952277228107,-0.4353878557149926,12.53538059174724,0.27507591247558594,-0.21741779421573426,-0.2644491195678711,-0.6729476634597482,0.14404942432400603,-0.46869839151381143,-0.06019984762193076,0.3188381195068395,46.875039725417636,2.5893750732996352,0.20424927194593898,12,0.018754959106445312,0.284454345703125,0.22662591934204102,-0.18755197525024414,0.8064765930175781,4,0.055129603327725984,-1.3846000398962697,17.267324447631836,1.197193145292956,17.317338943481445,2.5999877964446974,17.192302703857422,0.055129603327725984
1051,2004-12-13,17.242317199707028,17.254819869995114,17.004749298095707,17.036008834838867,688489.0,0.006936883240103553,1.1621768707483042,-0.9705858600360555,41.84788285875832,28.303841673026163,-0.02167229045695862,0.16843115300772382,0.05846411359141612,-0.5358404297597055,11.0301987041925,0.25007057189940696,-0.21111375968156665,-0.11940784454345987,-0.49105024983658296,0.2522345607496632,-0.3052290471900214,0.06641335810310167,0.15204086303711506,65.9577092225043,19.852861212594078,0.18582120264656127,12,-0.1000289916992152,0.11878299713135121,0.14847803115845082,-0.2782034873962367,0.3876075744628942,0,0.05692526720310109,-1.19998627096538,17.123533248901367,-1.3846000398962697,17.267324447631836,1.197193145292956,17.317338943481445,0.05692526720310109
1052,2004-12-14,17.242317199707028,17.386106491088867,17.186050415039062,17.386106491088867,512184.0,0.0,1.782628304614854,-0.6969629732353642,41.530084708322285,30.198804082632854,-0.02860023208758733,0.1406851670553131,0.06329730380489806,-0.5185208325815758,9.601424514768954,0.2000560760498047,-0.2198083594414868,-0.0972141265869162,-0.439094179305517,0.24466592613168459,-0.2681541529462166,0.0737258997723842,-0.4001121520996058,58.97457961910383,11.379786816417841,0.1709400263593009,12,-0.1000289916992152,0.11878299713135121,0.1656703948974645,-0.2782034873962367,0.10002708435058594,1,0.0449600329205726,1.1621768707483042,17.242317199707028,-1.19998627096538,17.123533248901367,-1.3846000398962697,17.267324447631836,0.0449600329205726
1053,2004-12-15,17.192302703857422,17.298582077026367,17.092275619506836,17.254819869995114,1126026.0,-0.0029006829691345937,1.7499904658997012,0.4347831854298132,41.75829149519315,32.457667056440954,0.01078774538126126,0.15222043178851408,0.10859403061245132,-0.4482072303148499,8.232279041329175,0.20630645751953125,-0.24491109959516422,-0.11784543991088725,-0.3952830325612098,0.15959215273943528,-0.2565642362360485,0.020873356414274014,-0.3392196273803698,49.18050824993326,-0.15463398200002132,0.13871879632516038,12,-0.050014495849609375,0.16879749298095703,0.22818803787231445,-0.18755340576171875,-0.1562938690185547,2,0.034909124070666486,1.782628304614854,17.242317199707028,1.1621768707483042,17.242317199707028,-1.19998627096538,17.123533248901367,0.034909124070666486
1054,2004-12-16,17.429868698120114,17.692441940307614,17.129785537719727,17.192302703857422,1744200.0,0.013818160275260283,-2.1034522663552435,-3.8000122036795685,52.29356385829812,36.16597641480015,-0.2227621119800567,-0.10397038166124517,-0.12880948099781264,-0.6665818176300853,7.282260873329855,0.5626564025878871,-0.22923365606722257,0.1281603813171337,-0.12116775539440994,0.37748851802867733,0.0034963129613636568,0.25282444967290374,-0.5661251533508249,61.81822720351424,11.018429674031935,0.12466406835577123,12,-0.1625452041625941,-0.06876850128173473,-0.009377956390377307,-0.3626012802123988,-0.4876365661621058,3,0.01972736418081733,1.7499904658997012,17.192302703857422,1.782628304614854,17.242317199707028,1.1621768707483042,17.242317199707028,0.01972736418081733
1055,2004-12-17,17.817476272583008,17.85498809814453,17.461128234863278,17.611169815063477,1781722.0,0.022238123601280968,1.7999837285929554,0.8684174608399767,61.194017957057355,41.02088371876747,-0.57257524421453,-0.4921941376530583,-0.506910160263697,-1.0314511789405216,7.984083607385943,0.4251194000244176,-0.19799154505685834,0.500138664245604,0.17082371916091432,0.8294536093302938,0.3354811917032592,0.6647961367879489,-0.9205847919921872,95.58808354083943,44.10430454321676,0.16465747254234572,12,-0.4626283645629883,-0.4563760757446289,-0.3969855308532715,-0.750208854675293,-0.9690189361572301,4,-0.0105262662087382,-2.1034522663552435,17.429868698120114,1.7499904658997012,17.192302703857422,1.782628304614854,17.242317199707028,-0.0105262662087382
1056,2004-12-20,17.879995346069336,17.886245727539062,17.611169815063477,17.861238479614258,873698.0,0.0035088624522279233,16.600561386380278,0.0909174956547465,69.59991799197502,46.27054874775933,-0.5618715250623083,-0.5488802963459634,-0.5565813663048509,-1.0702383718618407,8.757474032278493,0.27507591247558594,-0.15888525190666059,0.5410891532897963,0.12937305066400384,0.9528052559155888,0.3352311019768983,0.7469472046026944,-0.9256180684252939,99.21276866641523,44.62005359204565,0.20585805131289675,12,-0.4595041275024414,-0.5157699584960938,-0.41730499267578125,-0.8127279281616211,-0.5313987731933629,0,0.0027972320395823758,1.7999837285929554,17.817476272583008,-2.1034522663552435,17.429868698120114,1.7499904658997012,17.192302703857422,0.0027972320395823758
1057,2004-12-21,17.936260223388672,18.098806381225586,17.842483520507812,17.911252975463867,638658.0,0.0031468060382748853,-2.15384705647669,1.3332316453121822,70.65627241789979,50.11847312700716,-0.5604448682814578,-0.5958098956363287,-0.5904133019360032,-1.1021034291352763,9.788177723970142,0.25632286071777344,-0.10539576415742147,0.5720344543457045,0.08194117639689225,1.0621277322945168,0.3269878153712966,0.8170810933201125,-0.9073334697530271,83.85085046388939,26.535196889588697,0.24504663897440684,12,-0.38448238372802734,-0.46575450897216797,-0.4735698699951172,-0.868992805480957,-0.5876636505126989,1,-0.01707911489928604,16.600561386380278,17.879995346069336,1.7999837285929554,17.817476272583008,-2.1034522663552435,17.429868698120114,-0.01707911489928604
1058,2004-12-22,18.12381362915039,18.12381362915039,17.873743057250977,17.936260223388672,598827.0,0.010456661724675076,1.6666598869137208,7.499961864083594,74.21598861282018,54.17998561117857,-0.6946155676439361,-0.7686084464177618,-0.7426131207574223,-1.2664142566050067,10.898539251212627,0.25007057189941406,-0.02524033078385557,0.7252032279968255,0.1288868184255243,1.3215196375681266,0.4270450232111749,1.023361432782476,-0.9878989127557531,100.0,38.88679191284726,0.29815820478565114,12,-0.5595321655273438,-0.6408042907714844,-0.6611232757568359,-1.0565462112426758,-0.681442260742184,2,-0.04311837238470939,-2.15384705647669,17.936260223388672,16.600561386380278,17.879995346069336,1.7999837285929554,17.817476272583008,-0.04311837238470939
1059,2004-12-23,18.005029678344727,18.180078506469727,17.94251251220703,18.111309051513672,647719.0,-0.006554026279249059,-1.0540589569160999,-0.5666619208396046,71.95938598670189,58.33948954300289,-0.5142638058347373,-0.6330428980430582,-0.5929562961544868,-1.130632180481765,12.237285872344405,0.2375659942626953,0.042943844514514495,0.5751605033874512,-0.07968673673359916,1.2300077435085015,0.247736883326926,0.9025841234479763,-0.7505670924193986,75.65216468534541,9.804789172293908,0.3274236200605258,12,-0.4126157760620117,-0.49388790130615234,-0.5423393249511719,-0.9377622604370117,-0.5063915252685547,3,-0.05381945272055477,1.6666598869137208,18.12381362915039,-2.15384705647669,17.936260223388672,16.600561386380278,17.879995346069336,-0.05381945272055477
1060,2004-12-24,17.94251251220703,18.13006591796875,17.930009841918945,18.13006591796875,47932.0,-0.0034722056700016157,1.1333238416792093,1.7647206618689542,75.80064296811987,62.112018444043066,-0.3613580329221193,-0.5536106822731384,-0.4960283925331055,-1.0480137290826619,13.54543898427625,0.2000560760498047,0.08611910602630957,0.4838852882385254,-0.20882449991718843,1.1765950763942392,0.13753039416067026,0.8302401823163805,-0.558463697405486,58.241806136680616,-11.360622168406032,0.3463548940778561,12,-0.30633544921875,-0.43137073516845703,-0.5032658576965332,-0.8752450942993164,-0.1562938690185547,4,-0.05574918114553307,-1.0540589569160999,18.005029678344727,1.6666598869137208,18.12381362915039,-2.15384705647669,17.936260223388672,-0.05574918114553307
1061,2004-12-27,18.07379913330078,18.11756134033203,17.90500259399414,17.90500259399414,244478.0,0.007317070059414954,-1.5185201925467242,-0.899991864296465,75.45119117112563,65.88103027324343,-0.40487199375253624,-0.6694920503675519,-0.6005448573134515,-1.1542386686147879,14.922075518136285,0.21255874633789062,0.13804699706128076,0.5836005210876465,-0.16156067157077203,1.328761713746065,0.21101992475843545,0.9561811174168575,-0.5783061616656902,68.51867545777613,-2.405551536020127,0.3725805963292096,12,-0.4376220703125,-0.562657356262207,-0.6751890182495117,-1.0065317153930664,-0.2000560760498047,0,-0.06779658155087742,1.1333238416792093,17.94251251220703,-1.0540589569160999,18.005029678344727,1.6666598869137208,18.12381362915039,-0.06779658155087742
1062,2004-12-28,18.061294555664066,18.13006591796875,17.911252975463867,18.067546844482425,194168.0,-0.0006918621560685345,2.3332655373799636,-0.03704038509344844,72.97283289219055,69.3493126506876,-0.295000952432531,-0.6265804907431729,-0.5665066953257671,-1.122380231577818,15.549635072452109,0.2188129425048828,0.21213430892020568,0.5313974380493214,-0.24759894343343447,1.3103938195320772,0.14189924730794345,0.9208956287906993,-0.4699596091521272,61.22422295278059,-8.299718007526948,0.3894981907413778,12,-0.4063625335693395,-0.5501527786254918,-0.6345520019531286,-0.9940271377563512,-0.4001102447509801,1,-0.039459961222136686,-1.5185201925467242,18.07379913330078,1.1333238416792093,17.94251251220703,-1.0540589569160999,18.005029678344727,-0.039459961222136686
1063,2004-12-29,18.005029678344727,18.16132354736328,17.94251251220703,18.01753234863281,195838.0,-0.003115218410614684,-2.1818496997600856,1.9996949359359784,72.69223006589951,71.61583111819886,-0.12441000725322837,-0.5398956033290716,-0.49133660564048043,-1.054079396848664,16.367958164775143,0.21881103515625,0.2742960097248819,0.43824729919433736,-0.35806843613709205,1.2345630345257668,0.04008943152862443,0.8364051668600503,-0.3312706334386988,36.363447257296194,-31.63184844549206,0.3981578676657143,12,-0.18442630767822266,-0.49388790130615234,-0.540776252746582,-0.9377622604370117,-0.3688526153564453,2,-0.03645831843633496,2.3332655373799636,18.061294555664066,-1.5185201925467242,18.07379913330078,1.1333238416792093,17.94251251220703,-0.03645831843633496
1064,2004-12-30,17.973770141601562,18.055044174194336,17.879995346069336,17.94251251220703,302443.0,-0.0017361558021068424,-1.2400234312074394,-2.5000762776513588,78.09908863868174,73.494172305046,-0.008811018353203082,-0.4764397594267251,-0.44779620185398983,-1.0105440207387346,17.101549110226895,0.175048828125,0.3426682044447489,0.3710402488708482,-0.43087036711054694,1.1729508648522433,-0.02991505911985115,0.7719955568615475,-0.22912637207661746,33.332881346739256,-35.79175629806997,0.40095530799069756,12,-0.07814598083496094,-0.4626283645629883,-0.46419191360473633,-0.9065027236938477,-0.10002708435058594,3,-0.02956523695400981,-2.1818496997600856,18.005029678344727,2.3332655373799636,18.061294555664066,-1.5185201925467242,18.07379913330078,-0.02956523695400981
1065,2004-12-31,17.842483520507812,18.12381362915039,17.842483520507812,18.12381362915039,176980.0,-0.007304345168511861,1.0,-9.000366121552355,69.6720532557106,73.50218733434995,0.14124985575683624,-0.30983090454116535,-0.30550107084966527,-0.8628288863781677,17.826973707540418,0.2813301086425781,0.4184491214529835,0.20724458694457937,-0.577133489329352,0.9916226632185108,-0.18494445119238634,0.5994336250815451,-0.036878887810598115,0.0,-66.65321714152563,0.3921890381369649,12,0.16879749298095703,-0.3313417434692383,-0.3094611167907715,-0.7752161026000977,0.2875823974609375,4,-0.019271160712376778,-1.2400234312074394,17.973770141601562,-2.1818496997600856,18.005029678344727,2.3332655373799636,18.061294555664066,-0.019271160712376778
1066,2005-01-03,18.217588424682614,18.24884796142578,17.823728561401367,17.823728561401367,442015.0,0.021023133004083316,-1.158734309623431,-1.3999918642964524,75.6578254101907,74.05791544460452,-0.2021943490810365,-0.6238618016487898,-0.6605777732020393,-1.219756201498786,17.662831669219354,0.42511940002441406,0.47703432995899675,0.5232705116271923,-0.24896892401219617,1.2955099472665808,0.13715079380749629,0.9093902294468883,-0.03750991821288707,92.64688067837591,23.98871934052697,0.386119717819695,1,-0.18130016326903942,-0.6720619201660121,-0.6923809051513636,-1.1503210067748988,-0.13128662109374645,0,-0.023678753270640507,1.0,17.842483520507812,-1.2400234312074394,17.973770141601562,-2.1818496997600856,18.005029678344727,-0.023678753270640507
1067,2005-01-04,18.217588424682614,18.38013458251953,18.005029678344727,18.19258117675781,759643.0,0.0,1.1428470251098704,0.06349275530760944,77.70265047077675,74.4453223177108,-0.17666999026707586,-0.5724620095442639,-0.6437644200848176,-1.203290680523768,17.628320256169765,0.3751049041748047,0.49164928271820685,0.4720062255859325,-0.29602783491152707,1.2400402860833921,0.0879891953372045,0.8560232558346605,-0.39385986328124645,70.78641285903741,-0.3216797633792936,0.3840170302487298,1,-0.11565685272216442,-0.6064186096191371,-0.7080101966857875,-1.1503210067748988,-0.08752250671386363,1,-0.018874362479600726,-1.158734309623431,18.217588424682614,1.0,17.842483520507812,-1.2400234312074394,17.973770141601562,-0.018874362479600726
1068,2005-01-05,18.13006591796875,18.16757583618164,18.01753234863281,18.105058670043945,876003.0,-0.004804286092844334,2.000057204965462,1.0,70.5882748819739,74.29297663940768,-0.09852867070403448,-0.44367773413624434,-0.5445328930353028,-1.1001435563928972,18.875588316321892,0.2000560760498047,0.4864463966967527,0.3438473701477065,-0.4147277065578834,1.1024224468532964,-0.03544016820508844,0.7231349085005014,-0.3063373565673828,55.056441688348635,-16.515136893081113,0.37928753835279483,1,-0.02813434600830078,-0.5188961029052734,-0.6579976081848145,-1.0627985000610352,0.025005340576171875,2,-0.025862101614917754,1.1428470251098704,18.217588424682614,-1.158734309623431,18.217588424682614,1.0,17.842483520507812,-0.025862101614917754
1069,2005-01-06,18.25510025024414,18.361379623413086,18.16132354736328,18.19883346557617,475407.0,0.006896518349195135,-2.0476231985123197,2.250019067958345,65.21744321008131,73.11706555518118,-0.2060259106580098,-0.5174457986646814,-0.6553576987899312,-1.2126604925194258,20.37906280521047,0.23131370544433594,0.4775128214320503,0.41949291229247976,-0.3253328335016299,1.1643186580865894,0.04708003939542493,0.7919057851895346,-0.42024356842041044,77.52822084417433,8.623012267925077,0.3724128728970543,1,-0.1531686782836914,-0.6439304351806641,-0.8064756393432617,-1.1878328323364258,0.2438182830810547,3,-0.03390412425960698,2.000057204965462,18.13006591796875,1.1428470251098704,18.217588424682614,-1.158734309623431,18.217588424682614,-0.03390412425960698
1070,2005-01-07,18.067546844482425,18.367631912231445,17.955015182495114,18.30511283874512,907909.0,-0.01027402770681618,1.275852274221695,-4.222135593220073,55.99997071131255,70.95581883742418,0.0012614605745575602,-0.26935293136519434,-0.4562873654991044,-1.0097599738739724,21.919876075444744,0.4126167297363317,0.4370327278046453,0.18473882675171183,-0.48605394116116685,0.8555315946645905,-0.1506575572047275,0.5201352107081512,-0.22178460464477823,43.82020931245072,-20.37342759557844,0.3353963839564389,1,0.03438472747802379,-0.45637702941894887,-0.6501812934875524,-1.0002794265747106,0.21881103515624645,4,-0.010726624311514277,-2.0476231985123197,18.25510025024414,2.000057204965462,18.13006591796875,1.1428470251098704,18.217588424682614,-0.010726624311514277
1071,2005-01-10,18.223840713500977,18.223840713500977,18.01753234863281,18.036287307739254,573602.0,0.008650530720294203,1.1999959321482705,-0.789479177538894,58.646614816607546,69.36401682902607,-0.1469658014269335,-0.3671681414314776,-0.6014292495349238,-1.1533355022003136,23.1291054764592,0.20630836486816762,0.4115181793979801,0.2919565200805678,-0.32281418501457537,0.906727225175711,-0.015428832467005549,0.5993418726281412,-0.3673910268096918,63.235300715615985,1.4650420297796245,0.30738535254757177,1,-0.12190914154052734,-0.6126708984375,-0.8064751625061035,-1.1565732955932617,0.2813282012939453,0,-0.00514572076251496,1.275852274221695,18.067546844482425,-2.0476231985123197,18.25510025024414,2.000057204965462,18.13006591796875,-0.00514572076251496
1072,2005-01-11,18.01753234863281,18.33637237548828,17.967519760131836,17.973770141601562,982205.0,-0.011320795002083495,-12.111736388907723,0.23333197738272082,46.84010316363945,66.4915582843305,0.05864971985339196,-0.1051983796797451,-0.3943995458073921,-0.9303882157083656,25.14081682742023,0.3688526153564453,0.3795188623514001,0.04688739776610973,-0.4756598825064522,0.5694346780386716,-0.21438624237017123,0.3081610379023907,-0.15060896402495771,15.151389081495733,-40.05704914657791,0.26127364013628074,1,0.08439922332764027,-0.4001111984252894,-0.7173871994018519,-0.9315099716186488,0.3813571929931676,1,0.003816807630778296,1.1999959321482705,18.223840713500977,1.275852274221695,18.067546844482425,-2.0476231985123197,18.25510025024414,0.003816807630778296
1073,2005-01-12,17.792470932006836,18.111309051513672,17.63617706298828,18.111309051513672,1246763.0,-0.012491245319898092,1.980396379581606,-7.285695606695152,44.05595748357732,62.708988155985566,0.27981431522610833,0.17616352935037582,-0.17464337724867818,-0.689428382551494,26.273958704498114,0.4751319885253906,0.3322654898842501,-0.2081824302673354,-0.5934188219418353,0.17705396140716445,-0.4008006261045871,-0.015564234430083701,0.5876636505126953,21.36753473987791,-29.96380150880004,0.19261819583725007,1,0.2156848907470703,-0.12503528594970703,-0.4923257827758789,-0.6751899719238281,0.3688526153564453,2,0.01897403611066828,-12.111736388907723,18.01753234863281,1.1999959321482705,18.223840713500977,1.275852274221695,18.067546844482425,0.01897403611066828
1074,2005-01-13,17.773714065551758,17.848735809326172,17.617420196533203,17.761211395263672,1245426.0,-0.0010542024503935599,1.84615294352331,-0.03921322302184096,45.16125504793415,59.985566132899294,0.2986110491460714,0.23399844762635524,-0.16051135553127338,-0.65142664007465,27.036453329539167,0.23131561279296875,0.2915632607940637,-0.24413156509399414,-0.5431575092993342,0.05489437911134587,-0.39364453719666415,-0.09461859299132414,0.5915413665771467,20.833301553160602,-28.40017370102261,0.14951297210267028,1,0.22506332397460938,-0.08127212524414062,-0.47669458389282227,-0.65643310546875,0.2938327789306676,3,0.021456246656532674,1.980396379581606,17.792470932006836,-12.111736388907723,18.01753234863281,1.1999959321482705,18.223840713500977,0.021456246656532674
1075,2005-01-14,17.629924774169922,17.81122589111328,17.261072158813473,17.81122589111328,2093883.0,-0.008089996882560513,5.068950280893005,-14.50099160945843,37.366536451264665,55.73097847079641,0.457152526753827,0.38263427662967686,-0.021299244619875424,-0.4863380079290387,27.16683312348408,0.5501537322998082,0.2496517091956214,-0.37854328155517436,-0.7136173128796415,-0.043469250230707246,-0.5460802972174079,-0.2110062658929408,0.7054172485351557,34.30229154952333,-11.97571486829132,0.16753701566223325,1,0.19067859649658203,0.06251716613769531,-0.33290529251098633,-0.3969860076904297,0.43762207031250355,4,0.0492908376119936,1.84615294352331,17.773714065551758,1.980396379581606,17.792470932006836,-12.111736388907723,18.01753234863281,0.0492908376119936
1076,2005-01-17,17.930009841918945,18.005029678344727,17.611169815063477,17.72370147705078,870099.0,0.017021347033124412,1.2105347670864801,-1.1379321227933596,46.78903875955963,52.29613272510561,0.12514482214634626,0.0911622223670534,-0.3143055950090563,-0.7685529338918542,27.112840001336224,0.39385986328125,0.20843478165947005,-0.08095893859863423,-0.41272606124270084,0.25080818404543237,-0.24684249992066754,0.08492462272339907,0.3408759889526358,62.20938792089652,17.08576987384066,0.16588356132203388,1,-0.11565780639648438,-0.23756790161132812,-0.654871940612793,-0.6876935958862305,0.26257133483886363,0,0.01987439164069027,5.068950280893005,17.629924774169922,1.84615294352331,17.773714065551758,1.980396379581606,17.792470932006836,0.01987439164069027
1077,2005-01-18,17.629924774169922,17.911252975463867,17.604917526245114,17.817476272583008,537520.0,-0.016736469773008578,-1.5789503263670415,-0.9090833448897517,41.80328347136023,49.09780034614854,0.37224937547279424,0.3869603529879342,-0.008870513417058135,-0.45495631384966373,26.43024721322243,0.3250923156738317,0.18430571440338284,-0.36572723388671946,-0.7378480004506365,0.006393532677197555,-0.551787617168678,-0.17966685060476095,0.5803722363781745,43.382334796722304,-2.7316807456236205,0.18606038328195876,1,0.18442726135253906,0.10628032684326172,-0.37823057174682617,-0.38760852813720703,0.46888160705566406,1,0.049645370121337296,1.2105347670864801,17.930009841918945,5.068950280893005,17.629924774169922,1.84615294352331,17.773714065551758,0.049645370121337296
1078,2005-01-19,17.342344284057614,17.804973602294922,17.261072158813473,17.63617706298828,1805383.0,-0.01631206563817278,-1.3835618728397892,1.5666778533728107,37.592154904945865,46.028323867800154,0.5993710479234977,0.6461202174671712,0.2745807546118648,-0.1561979549108301,25.911678199181736,0.5439014434814489,0.09847427511255802,-0.614234256744389,-1.0816125488248112,-0.1468559646639669,-0.8479234027846019,-0.3805451107041762,0.8109992353864044,10.924296496841363,-35.28601022212864,0.2336891460402117,1,0.4720077514648473,0.39386081695556996,-0.09065008163451793,-0.10002803802489879,0.5376510620117223,2,0.06092286257629076,-1.5789503263670415,17.629924774169922,1.2105347670864801,17.930009841918945,5.068950280893005,17.629924774169922,0.06092286257629076
1079,2005-01-20,17.036008834838867,17.348596572875973,16.904722213745114,17.348596572875973,1563025.0,-0.01766401613306412,1.839998535567471,1.0638286823365735,35.17243217349886,43.71415291915419,0.798570950541567,0.9234843222236364,0.5707236563921754,0.15914842215632063,25.542033120120532,0.4438743591308594,-0.005093709543682934,-0.8721186637878411,-1.4937892016154457,-0.25044812596023647,-1.1829539327016434,-0.5612833948740388,1.0637984029673184,11.931812272265823,-38.46631519226998,0.31083526891380203,1,0.584538459777832,0.606419563293457,0.21568536758422852,0.20630741119384766,0.7001953125,3,0.0660550674418019,-1.3835618728397892,17.342344284057614,-1.5789503263670415,17.629924774169922,1.2105347670864801,17.930009841918945,0.0660550674418019
1080,2005-01-21,16.942232131958008,17.11728286743164,16.698415756225586,17.11728286743164,1715173.0,-0.005504616943440732,3.7856652538217634,0.5600051255140832,23.846171898835152,39.8474370394017,0.8000709828057886,0.9891968333634438,0.6520002891153993,0.26198132186963363,25.38115510377626,0.4188671112060547,-0.09203968051110323,-0.9158813476562493,-1.6722572235624718,-0.15950547175002683,-1.2940692856093605,-0.5376934097031381,1.0619683039232903,18.660169741417317,-25.30347497912283,0.37818793795311045,1,0.5751619338989258,0.5970430374145508,0.3719797134399414,0.30008411407470703,1.1065597534179688,4,0.06642068788573297,1.839998535567471,17.036008834838867,-1.3835618728397892,17.342344284057614,-1.5789503263670415,17.629924774169922,0.06642068788573297
1081,2005-01-24,16.848457336425778,16.960987091064453,16.660903930664062,16.942232131958008,1643065.0,-0.005534972889159273,3.5714866847786606,0.535700665744161,22.962993653364393,37.194424871593355,0.7579354918791346,1.0397750540261015,0.7315244972175314,0.3596673174461422,25.374522833723734,0.3000831604003906,-0.18264527392273777,-0.9483890533447301,-1.8208095594099873,-0.07596854727947289,-1.3845993063773605,-0.5121788003120997,1.0251646314899503,15.000083899911697,-24.514363413871745,0.4362102530326294,1,0.5376491546630895,0.6720619201660192,0.5095167160034215,0.39385890960693715,1.1565723419189489,0,0.07235615010408214,3.7856652538217634,16.942232131958008,1.839998535567471,17.036008834838867,-1.3835618728397892,17.342344284057614,0.07235615010408214
1082,2005-01-25,17.348596572875973,17.361099243164062,16.879714965820312,16.879714965820312,1855713.0,0.029684571498953316,-1.053329753609216,-5.000081358689898,36.73035130732177,36.38046862978719,0.17090098554442434,0.5096338090228159,0.22527256308051236,-0.13151648387399817,24.820246479693026,0.5126419067382848,-0.23906630264831819,-0.4126149177551319,-1.2976848177402118,0.472454982229948,-0.8551498677476737,0.0299200322374098,0.3794992305695537,60.10933243528882,21.62887773622306,0.4425349499925404,1,-0.01562976837157848,0.17192268371582387,0.04376173019409535,-0.10628032684325817,-0.2813282012939453,1,0.04864858090027768,3.5714866847786606,16.848457336425778,3.7856652538217634,16.942232131958008,1.839998535567471,17.036008834838867,0.04864858090027768
1083,2005-01-26,17.348596572875973,17.348596572875973,17.348596572875973,17.348596572875973,0.0,0.0,1.0,0.0,33.92461767318261,35.13195336592591,0.11322250431356551,0.4826812815148642,0.21601073034970142,-0.12107258560665102,24.133629331449995,0.0,-0.3202842147313021,-0.3797932624816944,-1.2754159506512757,0.5158294256878868,-0.827604606566485,0.06801808160309619,0.25143620583577686,98.21440245815849,62.00164324572717,0.44781134408479123,1,-0.01562976837157848,0.17192268371582387,0.1625452041626012,-0.04376220703124645,0.025007247924804688,2,0.043243256317490486,-1.053329753609216,17.348596572875973,3.5714866847786606,16.848457336425778,3.7856652538217634,16.942232131958008,0.043243256317490486
1084,2005-01-27,17.442371368408207,17.492385864257812,17.148540496826172,17.461128234863278,1260639.0,0.005405324582787641,7.4615817883126025,-100.0,38.532094684427264,35.261459836277304,-0.036314933493592605,0.3658094247431123,0.11971758557966794,-0.20305340082419931,23.956037619784563,0.3438453674316406,-0.3662026281524149,-0.25944852828979137,-1.1559494260925867,0.6370523695130039,-0.707698977191189,0.18880192061160628,-0.7814674377441442,93.98489686559537,56.30817025449081,0.44825044890139704,1,-0.10940456390381215,0.0781478881835902,0.08127403259276988,-0.12503337860107777,-0.18755149841309304,3,0.025089706463523598,1.0,17.348596572875973,-1.053329753609216,17.348596572875973,3.5714866847786606,16.848457336425778,0.025089706463523598
1085,2005-01-28,17.498638153076172,17.567407608032227,17.361099243164062,17.454875946044922,1228909.0,0.003225867829524276,1.275864245586719,-2.333129957291915,36.19048103318153,34.08384231112419,-0.12646201460304596,0.29772639755486807,0.0645574581813122,-0.24498300874775225,23.435216119798813,0.20630836486816406,-0.39164216536011764,-0.18598947525024556,-1.0843184406554585,0.7123394901549673,-0.635153957952852,0.2631750074523609,-0.8211045837402331,92.4137698861066,55.575348823992925,0.4491644827026062,1,-0.21255970001220703,0.021881103515625,0.053139686584472656,-0.153167724609375,-0.15004158020019887,4,0.013576256174023138,7.4615817883126025,17.442371368408207,1.0,17.348596572875973,-1.053329753609216,17.348596572875973,0.013576256174023138
1086,2005-01-31,17.786218643188477,17.817476272583008,17.467378616333008,17.567407608032227,1481478.0,0.016434449789554106,1.488908173780984,5.0,45.72749992777888,34.51986636183737,-0.48789125762373686,-0.025115942779017075,-0.2167379232004123,-0.522996814434066,22.18533503787842,0.35009765625,-0.4142726193602968,0.123159503936769,-0.7413690195142983,0.9876880273878363,-0.30910475778876645,0.5554237656623044,-1.073090112304687,96.66678192317002,54.726970689903254,0.4322642617255339,1,-0.5470285415649414,-0.2656993865966797,-0.21255922317504883,-0.4407482147216797,-0.6689357757568359,0,0.014762735545706063,1.275864245586719,17.498638153076172,7.4615817883126025,17.442371368408207,1.0,17.348596572875973,0.014762735545706063
1087,2005-02-01,17.873743057250977,18.005029678344727,17.698694229125977,17.873743057250977,1146553.0,0.004920911848568688,1.3333333333333333,0.0,51.58149623424999,36.07423762064894,-0.6003233194226212,-0.1472718931163044,-0.2962259809753185,-0.6008475662200823,20.35303711986241,0.30633544921875,-0.4083174972786807,0.2278761863708496,-0.6032510064291507,1.05900337917085,-0.1876874100291488,0.643439782770848,-1.0943536618652345,84.67153772322274,38.47176478177768,0.41556359639999957,2,-0.540776252746582,-0.3532238006591797,-0.30008363723754883,-0.525146484375,-1.0753002166748047,1,0.007345222580028565,1.488908173780984,17.786218643188477,1.275864245586719,17.498638153076172,7.4615817883126025,17.442371368408207,0.007345222580028565
1088,2005-02-02,17.661184310913086,17.911252975463867,17.648679733276367,17.911252975463867,669363.0,-0.011892234640335175,1.100009152759557,-100.0,47.96383088869716,37.49550414455986,-0.3774765357492207,0.02989084531071029,-0.07813669808923862,-0.37556042140759516,18.397572820894954,0.2625732421875,-0.45185534839205843,0.038761520385740766,-0.7607070345537679,0.8382300753252494,-0.36097275708401355,0.4384957978554951,-0.7837436928906243,59.85409099715619,10.01413182332886,0.39973427746975404,2,-0.3282175064086914,-0.14066505432128906,-0.07814741134643555,-0.25632286071777344,-0.9065036773681641,2,-0.03362831896635998,1.3333333333333333,17.873743057250977,1.488908173780984,17.786218643188477,1.275864245586719,17.498638153076172,-0.03362831896635998
1089,2005-02-03,17.63617706298828,17.692441940307614,17.51114273071289,17.692441940307614,824470.0,-0.0014159439981242805,5.444489643717423,0.22499771181009653,50.1182135402467,40.41461988249447,-0.2887473310113009,0.006484967173939538,-0.045961548174386024,-0.3375415064983258,15.93435537154752,0.181299209594723,-0.46175166169454585,0.04470043182373118,-0.6975177905188019,0.7869186541662643,-0.3264086793475336,0.41580954299499595,-0.6685293201400384,42.71856163267724,-8.711441333409375,0.3711091111712657,2,-0.3032102584838867,-0.11565780639648438,0.029695510864257812,-0.1562938690185547,-0.9127559661865234,3,-0.014888331028301227,1.100009152759557,17.661184310913086,1.3333333333333333,17.873743057250977,1.488908173780984,17.786218643188477,-0.014888331028301227
1090,2005-02-04,17.873743057250977,17.873743057250977,17.63617706298828,17.742456436157227,619364.0,0.013470379289923118,2.619043468154347,-2.3333672327876993,48.91039051603905,43.29766397834721,-0.42497323894821193,-0.2596575477050429,-0.2730482561280638,-0.5560902928663936,14.46076693719735,0.2375659942626953,-0.42811560122982684,0.29195661544799734,-0.42884278980061197,1.0127560206966066,-0.06844308717630554,0.6523563180723002,-0.8231047595630159,75.58144484965446,24.46096484084184,0.36039970262430393,2,-0.43137073516845703,-0.3532238006591797,-0.17036008834838867,-0.36260128021240234,-1.2628536224365234,4,-0.03462750836651307,5.444489643717423,17.63617706298828,1.100009152759557,17.661184310913086,1.3333333333333333,17.873743057250977,-0.03462750836651307
1091,2005-02-07,18.13006591796875,18.19258117675781,17.973770141601562,18.055044174194336,1324418.0,0.014340748879333898,1.187538732897978,0.5714347977684798,59.85224895397486,45.86676371686422,-0.5368356336161177,-0.551649342293004,-0.5181157598854043,-0.7914129110870469,13.204581927131521,0.3188381195068324,-0.3495872655526213,0.5529682159423821,-0.1512757576240702,1.2572121895088344,0.20084622915915418,0.90509020272561,-1.0030763098282485,90.82598594900263,37.12692330164297,0.35212198678322654,2,-0.4595050811767578,-0.6095466613769531,-0.3688545227050781,-0.6189241409301758,-1.4691619873046875,0,-0.04310350269152974,2.619043468154347,17.873743057250977,5.444489643717423,17.63617706298828,1.100009152759557,17.661184310913086,-0.04310350269152974
1092,2005-02-08,18.086301803588867,18.211336135864254,18.055044174194336,18.13006591796875,703336.0,-0.0024138971462044356,-1.9411532456344336,-0.5833524012915363,66.21252250769382,49.454308698476574,-0.42177781863352237,-0.5296230827708506,-0.457729621478812,-0.7296845044589269,11.546878240536756,0.15629196166991832,-0.2274031726214858,0.5057656288146966,-0.20813804376263434,1.2196693013920274,0.1488137925260311,0.862717465103362,-0.8527530385866342,82.14288632890539,22.08162969691397,0.3569518362886647,2,-0.40636348724365234,-0.5657825469970703,-0.2953944206237793,-0.5407752990722656,-1.5191745758056605,1,-0.0535775055995662,1.187538732897978,18.13006591796875,2.619043468154347,17.873743057250977,5.444489643717423,17.63617706298828,-0.0535775055995662
1093,2005-02-09,18.13006591796875,18.25510025024414,18.036287307739254,18.12381362915039,565910.0,0.002419738145207795,-1.4137561016663307,-0.14286336892569187,76.92307692307683,53.71997339165986,-0.3833459205452172,-0.5763483175499786,-0.48402045887161904,-0.7540492424680494,11.544321475689856,0.21881294250488637,-0.08015741259029596,0.5326499938964844,-0.2174020371088048,1.2827020249017735,0.1576239783938398,0.907676009399129,-0.7791826684630756,83.19335056198211,16.339971077007448,0.37502601550264464,2,-0.32196617126464844,-0.6157979965209961,-0.2735152244567871,-0.5188961029052734,-1.7254829406738281,2,-0.07344833071306178,-1.9411532456344336,18.086301803588867,1.187538732897978,18.13006591796875,2.619043468154347,17.873743057250977,-0.07344833071306178
1094,2005-02-10,18.155071258544922,18.223840713500977,18.098806381225586,18.217588424682614,755396.0,0.001379219506939977,2.333282485444792,-9.999084807809071,80.891719126353,58.68677762423447,-0.3314820147705575,-0.6021932027064487,-0.49049857551166554,-0.7578155089758667,11.626743139176323,0.12503433227539062,0.0034200256842638055,0.5385874748229966,-0.24879626840400348,1.3259712180499967,0.14489560320949835,0.9322793464364949,-0.6775976289358638,83.83822197020592,10.43892354988941,0.39369187161349994,2,-0.29383182525634766,-0.640803337097168,-0.298520565032959,-0.5439014434814453,-1.6254539489746094,3,-0.07713495612642596,-1.4137561016663307,18.13006591796875,-1.9411532456344336,18.086301803588867,1.187538732897978,18.13006591796875,-0.07713495612642596
1095,2005-02-11,18.498918533325195,18.530176162719727,18.13006591796875,18.24884796142578,1360862.0,0.018939461590845363,1.560002440735882,-4.0000305091987505,87.28808519770098,63.30462043200359,-0.579453659955707,-0.9250261932172066,-0.8094256762893437,-1.0823013460675455,12.4213475153322,0.40011024475097656,0.11088051635397989,0.8389850616455092,-0.041878799647459886,1.7198489229384784,0.39855313099902645,1.279416992291992,-0.9125771768272273,94.38222661003644,13.034190998301654,0.44043193064648395,2,-0.4782590866088867,-0.9033784866333008,-0.6423678398132324,-0.8877487182617188,-1.9943084716796875,4,-0.09597844508179965,2.333282485444792,18.155071258544922,-1.4137561016663307,18.13006591796875,-1.9411532456344336,18.086301803588867,-0.09597844508179965
1096,2005-02-14,18.286357879638672,18.48016166687012,18.19883346557617,18.47391128540039,996956.0,-0.011490436768160417,1.8125202600918804,-0.7500019068103639,74.35056991359427,65.8345175074863,-0.3223902483699739,-0.721385842419032,-0.5688624325455152,-0.8476254718228162,13.53118062272764,0.300085067749027,0.19690981576165356,0.6086070060729973,-0.308911675458031,1.5261256876040257,0.14984766530748317,1.0673663468385115,-0.549002954145223,50.632965165675806,-32.021836944367955,0.45875934076551395,2,-0.2656984329223633,-0.6908178329467773,-0.429807186126709,-0.6751880645751953,-1.4691600799560582,0,-0.0916239557298506,1.560002440735882,18.498918533325195,2.333282485444792,18.155071258544922,-1.4137561016663307,18.13006591796875,-0.0916239557298506
1097,2005-02-15,18.505168914794922,18.56143569946289,18.19258117675781,18.19258117675781,801870.0,0.011965807330058364,-1.3600063458745404,-1.66665988691374,76.96785171388447,69.05718648806267,-0.49418289290363404,-0.9183479227012654,-0.7615895109704951,-1.044820865072701,14.792715326991626,0.3688545227050817,0.29803861057664705,0.7836558341979973,-0.2049927049104241,1.7723043733064188,0.28933156464378484,1.2779801037522098,-0.6409625913452679,89.28554565628765,8.243715485759836,0.49432426955421116,2,-0.46887969970703125,-0.8939990997314453,-0.648618221282959,-0.8939990997314453,-1.9067821502685547,1,-0.09966215345683038,1.8125202600918804,18.286357879638672,1.560002440735882,18.498918533325195,2.333282485444792,18.155071258544922,-0.09966215345683038
1098,2005-02-16,18.398889541625977,18.567686080932614,18.29886245727539,18.567686080932614,810874.0,-0.005743226320078287,2.185179326086557,-0.5399973152068946,72.17387459487179,71.5078154941321,-0.3042505737691137,-0.7682446745732676,-0.6339542704166519,-0.9188217292084282,15.355449377666734,0.268823623657223,0.3509772938915674,0.6245491981506355,-0.3913277821304,1.640426178431671,0.11661070801011775,1.1324876882911532,-0.4091819304939399,64.00003254307939,-14.768239149845215,0.507938490140517,2,-0.29695796966552734,-0.7845945358276367,-0.5392131805419922,-0.7877197265625,-1.6442089080810547,2,-0.09955830810868005,-1.3600063458745404,18.505168914794922,1.8125202600918804,18.286357879638672,1.560002440735882,18.498918533325195,-0.09955830810868005
1099,2005-02-17,18.16132354736328,18.442651748657227,18.12381362915039,18.442651748657227,664177.0,-0.012911974590924191,1.266663050773914,1.6666704332301645,64.17110161942395,73.20345006117488,0.017479427373032763,-0.465939253213314,-0.37574027128442467,-0.6661111955618679,14.747188090724372,0.31883811950683594,0.37577963988192664,0.33071746826171733,-0.6364634171108676,1.2978983536343023,-0.15287297442457515,0.8143079109480098,-0.056020242271127785,8.450607390091896,-65.75815228769699,0.483590442686293,2,0.1094045639038086,-0.5470285415649414,-0.32352781295776367,-0.5501537322998047,-1.4066429138183594,3,-0.09672976561905966,2.185179326086557,18.398889541625977,-1.3600063458745404,18.505168914794922,1.8125202600918804,18.286357879638672,-0.09672976561905966
1100,2005-02-18,18.067546844482425,18.25510025024414,18.048791885375977,18.25510025024414,790091.0,-0.005163539024911623,1.1999959321482325,0.6666711865325948,56.55974290621654,72.83761605586841,0.15828344473556655,-0.298856714600344,-0.257344010564033,-0.5599772461202157,13.536553641039548,0.20630836486816406,0.4299806703110747,0.18067502975464222,-0.6955550055452093,1.0569050650544938,-0.2574399878952853,0.6187900474045698,0.5001392364501882,3.614409115972038,-64.95473203879061,0.4381150176499258,2,0.23443984985350852,-0.4532518386840856,-0.22193717956543324,-0.45637702941894887,-1.3128662109375036,4,-0.0851211040519192,1.266663050773914,18.16132354736328,2.185179326086557,18.398889541625977,-1.3600063458745404,18.505168914794922,-0.0851211040519192
1101,2005-02-21,18.067546844482425,18.13006591796875,18.005029678344727,18.067546844482425,721511.0,0.0,-1.0000305091984096,-0.0,54.71122647029649,71.55969427393536,0.1659320150868382,-0.21380462897004193,-0.2360461984083706,-0.552385850028319,12.11974517645922,0.12503623962402344,0.4839885407804978,0.11972055435181161,-0.6096599298969849,0.8491010386006081,-0.24496968777258843,0.48441079647621166,0.4897613525390554,11.111073445562306,-53.13182929107483,0.3646902421243984,2,0.21881103515624645,-0.4532518386840856,-0.3110241889953649,-0.45637702941894887,-1.187831878662113,0,-0.08650520163528541,1.1999959321482325,18.067546844482425,1.266663050773914,18.16132354736328,2.185179326086557,18.398889541625977,-0.08650520163528541
1102,2005-02-22,18.19258117675781,18.19258117675781,18.036287307739254,18.098806381225586,1011018.0,0.006920382349171472,2.333387572460336,100.0,63.49198969861972,70.06735124899568,0.06432308531115893,-0.28708688670484506,-0.3378906939130637,-0.6673276697593238,12.14752760622603,0.1562938690185547,0.5319024227611067,0.20255565643310192,-0.47679289858452023,0.8819042114507241,-0.13711862107571093,0.5422299339419148,0.3426358795166031,33.33322033668439,-30.165057585182396,0.3396742775088118,2,0.09377670288086293,-0.5782861709594691,-0.4391841888427699,-0.5814113616943324,-1.0502929687499964,1,-0.07560133241743261,-1.0000305091984096,18.067546844482425,1.1999959321482325,18.067546844482425,1.266663050773914,18.16132354736328,-0.07560133241743261
1103,2005-02-23,18.098806381225586,18.155071258544922,18.036287307739254,18.08005142211914,834014.0,-0.005154562435154997,-1.235235001704779,0.2000000000000076,61.349677175427786,67.89601325444843,0.17120102023450556,-0.14148027518879758,-0.21992524535749425,-0.5683952055931982,12.176811433019655,0.1562938690185547,0.5260674720973384,0.07127037048339702,-0.5382082892988613,0.6807490302656554,-0.23346895940773393,0.37600970037452797,0.4152031799316376,21.428695955369594,-42.85164489920528,0.3047393298911294,2,0.18755149841308594,-0.4845113754272461,-0.32352781295776367,-0.4876365661621094,-1.212839126586914,2,-0.08290157842981549,2.333387572460336,18.19258117675781,-1.0000305091984096,18.067546844482425,1.1999959321482325,18.067546844482425,-0.08290157842981549
1104,2005-02-24,17.879995346069336,18.148820877075195,17.817476272583008,18.148820877075195,652670.0,-0.012089804738904197,1.4651274992550127,-14.333570629512865,50.1548119209902,63.77009400148058,0.38765520061257774,0.11783914987470467,0.013373964559249885,-0.3445484635124849,11.39802957430735,0.3313446044921875,0.5028404933547073,-0.1694218635559075,-0.7189154057372811,0.3800716786254661,-0.4441686346465943,0.1053249075347793,0.6136550197753863,14.286025601352852,-46.55863974373214,0.27474677109068607,2,0.31258583068847656,-0.2657003402709961,-0.10471677780151367,-0.2688255310058594,-0.7564620971679688,3,-0.0629370808405606,-1.235235001704779,18.098806381225586,2.333387572460336,18.19258117675781,-1.0000305091984096,18.067546844482425,-0.0629370808405606
1105,2005-02-25,17.736204147338867,17.992525100708008,17.698694229125977,17.879995346069336,1702069.0,-0.008042015445047568,-1.6857043235704323,0.5348866909792681,39.67210327046471,59.91693104113285,0.46028111052543963,0.2954907106374982,0.15778552413338787,-0.19411083694655673,10.805195472597855,0.29383087158203125,0.44952633596254543,-0.3250913619995117,-0.8331636629966681,0.18298093899764467,-0.5791275124980899,-0.07105521150093352,0.7168757729101536,7.594838938900722,-47.41435718088299,0.25403615049857864,2,0.3969860076904297,-0.12190914154052734,-0.10471630096435547,-0.12503433227539062,-0.6126708984375,4,-0.055340111426334326,1.4651274992550127,17.879995346069336,-1.235235001704779,18.098806381225586,2.333387572460336,18.19258117675781,-0.055340111426334326
1106,2005-02-28,18.048791885375977,18.098806381225586,17.68619155883789,17.754959106445312,1910629.0,0.017624274926042238,1.0952265650348432,-2.0434684565182786,49.13794463838912,56.82471914385558,0.12343083603987637,0.0037765367208209,-0.1525522506950523,-0.49696913596741155,11.018314970351781,0.4126148223876953,0.3920900733044945,-0.025632286071775923,-0.5170737260459042,0.46580915390235234,-0.2713530060588383,0.22008843391528643,0.34393717958320025,71.60500802278068,19.20070350569155,0.24572071998706402,2,0.07814693450927734,-0.4344968795776367,-0.5204572677612305,-0.509516716003418,-0.7001953125000036,0,-0.07170071326932459,-1.6857043235704323,17.736204147338867,1.4651274992550127,17.879995346069336,-1.235235001704779,18.098806381225586,-0.07170071326932459
1107,2005-03-01,18.005029678344727,18.036287307739254,17.829980850219727,17.94251251220703,1129713.0,-0.0024246612908594978,2.3000472899792315,0.21276443821282287,47.12640655067964,54.04166713894534,0.09922173146909685,0.061006550898554224,-0.10881607443263164,-0.43934081259842017,11.581160753796972,0.21881103515625,0.27604096205860884,-0.07595882415771626,-0.5595584083336931,0.40764076001826055,-0.3177586162457047,0.16584096793027214,0.31704563600232305,67.99998372846055,18.685162838078867,0.24179979208798918,3,0.05939197540283203,-0.2813291549682617,-0.5517168045043945,-0.4845104217529297,-0.8814964294433594,1,-0.06250001986266474,1.0952265650348432,18.048791885375977,-1.6857043235704323,17.736204147338867,1.4651274992550127,17.879995346069336,-0.06250001986266474
1108,2005-03-02,17.067268371582028,18.223840713500977,17.017253875732422,18.217588424682614,7325306.0,-0.05208329691844815,1.0752687995669554,-18.400067120236752,32.388685220776665,50.51028753909564,0.9255608356380982,1.0034386023458381,0.8119754646503843,0.5120653119302361,12.913293812764895,1.2065868377685547,0.19033526344362173,-0.9840243339538617,-1.6238650685828055,-0.3441835993249178,-1.3039447012683318,-0.6641039666393915,1.1912185672141042,4.145121949291437,-39.11720257716525,0.31992036731447143,3,0.5689086914062536,0.7252016067504918,0.359474658966068,0.4532508850097692,0.0,2,0.0043955385708176475,2.3000472899792315,18.005029678344727,1.0952265650348432,18.048791885375977,-1.6857043235704323,17.736204147338867,0.0043955385708176475
1109,2005-03-03,17.373603820800778,17.429868698120114,17.098526000976562,17.186050415039062,3642948.0,0.017948709925298623,1.2083391597279889,-0.16304454160925178,31.557368593801158,47.73224594882728,0.553995102328944,0.7129779650110031,0.49570936022159273,0.21939789004689203,13.919512178252896,0.36260032653808594,0.07389772657819194,-0.6645602226257346,-1.3494537263657556,0.02033328111428645,-1.007006974495745,-0.32211347075572405,0.8502368927001989,29.53371725216103,-6.962286023878374,0.3424467518700106,3,0.24694347381592152,0.41886615753174183,0.053139209747318006,0.14691543579101918,-0.4376220703125,3,-0.028067669275287366,1.0752687995669554,17.067268371582028,2.3000472899792315,18.005029678344727,1.0952265650348432,18.048791885375977,-0.028067669275287366
1110,2005-03-04,17.254819869995114,17.423616409301758,17.098526000976562,17.379854202270508,2384591.0,-0.006837035771671496,2.058828807810341,-0.6666598869137524,32.558136534828265,45.27079151155302,0.6094613118456635,0.8253314760519963,0.6049930508021326,0.3530947156047617,15.306380095289027,0.3250904083251953,-0.034262145820399326,-0.7523980140686071,-1.5195618018682922,0.014765773731078013,-1.1359799079684478,-0.3688161201687663,0.9690208435058629,19.689092142099206,-14.398274330954358,0.383581893899842,3,0.3657274246215856,0.5376501083374059,0.17192316055298207,0.26569938659668324,-0.28132820129394176,4,-0.007608692648368054,1.2083391597279889,17.373603820800778,1.0752687995669554,17.067268371582028,2.3000472899792315,18.005029678344727,-0.007608692648368054
1111,2005-03-07,17.348596572875973,17.504890441894528,17.286079406738278,17.429868698120114,1535326.0,0.005434812045991277,-1.121223327539662,0.6499984745400553,29.58058465589744,41.502857617917215,0.4503340697499567,0.7062152511641386,0.4983774986589182,0.2700362892018049,15.803505252782038,0.25007057189941406,-0.1118332887281106,-0.619547843933109,-1.4382402535561667,0.19914456568994865,-1.0288940487446396,-0.2102016391215784,0.7304537200927754,27.461156277515165,0.34128273426592415,0.40934620481152906,3,0.2719507217407262,0.4438734054565465,0.05470228195190785,0.17192268371582387,-0.1625461578369105,0,-0.01297299888375325,2.058828807810341,17.254819869995114,1.2083391597279889,17.373603820800778,1.0752687995669554,17.067268371582028,-0.01297299888375325
1112,2005-03-08,17.11728286743164,17.542400360107422,17.036008834838867,17.379854202270508,2809219.0,-0.01333328056091776,-1.382349642192162,3.2307674254869747,28.329825543632055,37.833985214384356,0.5733722537310015,0.9077511125242808,0.714302881701812,0.5080369765986994,16.488486281874977,0.5063915252685547,-0.17035059493154492,-0.8024106025695801,-1.7023259571511389,0.09750475201197872,-1.2523682798603595,-0.3524529252788007,0.8343518554687499,8.290243898583464,-13.579415129223099,0.44995767729077923,3,0.5032644271850586,0.6751871109008789,0.2625718116760254,0.40323638916015625,-0.04376411437988281,1,0.01351345930518244,-1.121223327539662,17.348596572875973,2.058828807810341,17.254819869995114,1.2083391597279889,17.373603820800778,0.01351345930518244
1113,2005-03-09,16.798442840576172,17.254819869995114,16.785938262939453,17.192302703857422,2496964.0,-0.018626789621039253,-1.2387982222869671,1.5000108961739902,27.572019560945805,35.32478606326831,0.7692527955593853,1.1823330044475675,1.0155462259900148,0.8305799504261451,17.279006422459865,0.4688816070556605,-0.23756199008341738,-1.0546694755554213,-2.077674514573264,-0.031664436537578666,-1.566171995064341,-0.5431669560465018,1.041066180664064,1.6530342608748274,-21.0087979750329,0.5115025195089206,3,0.706446647644043,0.8783693313598633,0.6283001899719238,0.722076416015625,0.25006866455078125,2,0.01935241328082804,-1.382349642192162,17.11728286743164,-1.121223327539662,17.348596572875973,2.058828807810341,17.254819869995114,0.01935241328082804
1114,2005-03-10,16.754680633544922,16.879714965820312,16.542121887207028,16.754680633544922,2841559.0,-0.0026051347405572356,1.7000030509198807,-0.0,28.033480815038402,34.031605790443166,0.7114152327274148,1.1761015403724002,1.0418481667885757,0.8745340964897963,18.26782860762285,0.3375930786132848,-0.34475409304693727,-1.0284121513366706,-2.151226283688537,0.0944019810151957,-1.589819217512602,-0.46700508516073924,0.9373284815332035,21.249957096603474,-3.6633943292940074,0.5614070661759324,3,0.628300666809082,0.8002233505248988,0.6720623970031738,0.765838623046875,0.10627937316894531,3,0.018656741054870807,-1.2387982222869671,16.798442840576172,-1.382349642192162,17.11728286743164,-1.121223327539662,17.348596572875973,0.018656741054870807
1115,2005-03-11,16.723421096801758,16.923477172851562,16.673408508300778,16.810945510864258,1367288.0,-0.0018657196413865984,-1.6666937862299787,-100.0,27.743271744643565,31.65441991336033,0.6525231679150423,1.1252155109713904,1.0591566136170982,0.905805748187138,18.478539657037828,0.2500686645507848,-0.4515826665144651,-0.9708968162536635,-2.1353942693815533,0.19360063687422624,-1.5531455428176066,-0.3886480896897204,0.7846060618169908,18.12487367333192,-8.181826942226841,0.5822487265639444,3,0.6595602035522461,0.8314828872680629,0.7033219337463379,0.7970981597900391,-0.2375659942626953,4,0.012710357076828549,1.7000030509198807,16.754680633544922,-1.2387982222869671,16.798442840576172,-1.382349642192162,17.11728286743164,0.012710357076828549
1116,2005-03-14,16.610889434814453,16.798442840576172,16.567127227783207,16.785938262939453,982139.0,-0.006728985734194448,1.3124856990313123,2.0,23.700638469803692,29.051556793263003,0.6030563984496169,1.1655476125184308,1.144049314388802,1.0198913862270125,18.76830007575329,0.2313156127929652,-0.5255915645662768,-0.9996550559997566,-2.224331531608776,0.2250214196092628,-1.611993293804268,-0.3873168181952451,0.742592880378421,6.874840304023334,-17.77705843840832,0.6123382378045104,3,0.7720918655395508,0.9440145492553675,0.8705563545227051,0.9096298217773438,0.050014495849609375,0,0.021829188335138028,-1.6666937862299787,16.723421096801758,1.7000030509198807,16.754680633544922,-1.2387982222869671,16.798442840576172,0.021829188335138028
1117,2005-03-15,16.660903930664062,16.817197799682614,16.585882186889652,16.735925674438473,1775276.0,0.0030109462859215785,-1.055542843583422,0.4285760983263395,25.738411561501735,28.312637497788014,0.38255670422692134,1.0227163178232033,1.0664071746282815,0.9699406647723023,18.849552329707524,0.23131561279296164,-0.569996448262927,-0.8574273109436028,-2.0761931145324333,0.36133849264522766,-1.466810212738018,-0.24804440914918757,0.562760716051077,16.666532854822677,-8.046369912006249,0.6093829017944153,3,0.38135719299316406,0.8940000534057582,0.934636116027832,0.8596153259277344,-0.025007247924804688,1,0.031519687440756394,1.3124856990313123,16.610889434814453,-1.6666937862299787,16.723421096801758,1.7000030509198807,16.754680633544922,0.031519687440756394
1118,2005-03-16,16.567127227783207,16.748428344726562,16.485855102539062,16.729673385620114,1920375.0,-0.005628548323135196,1.6249964247237503,2.166653954694539,26.872255281116367,27.792069351934142,0.444691649048341,1.0247660050119087,1.1337184616148903,1.0610403783161892,18.985819443181423,0.2625732421875,-0.6709157566816231,-0.8596158981323221,-2.075063954694386,0.3558321584297417,-1.4673399264133558,-0.2518918698512884,0.5474905774106347,18.571304044631216,-7.1523418196451125,0.6077240282810326,3,0.4470005035400355,0.9596433639526332,1.0331015586852992,0.9533920288085902,0.18130111694335582,2,0.030566043122994158,-1.055542843583422,16.660903930664062,1.3124856990313123,16.610889434814453,-1.6666937862299787,16.723421096801758,0.030566043122994158
1119,2005-03-17,16.404582977294922,16.685911178588867,16.317058563232422,16.685911178588867,1130816.0,-0.009811251416944278,1.6222228248710144,1.7307588505181404,26.69587166712175,27.140706588855643,0.5088343744952084,1.1056382186686164,1.263332011333837,1.2203345697027785,19.93951648500129,0.3688526153564453,-0.7789690378848846,-0.9343231201171882,-2.179789635864779,0.3111433956304026,-1.5570563779909854,-0.311589862243391,0.5968575414210591,14.433002660896149,-13.02268195560327,0.6227332578737955,3,0.525146484375,1.0377893447875977,1.2566008567810059,1.115936279296875,0.35009765625,3,0.03925296538920087,1.6249964247237503,16.567127227783207,-1.055542843583422,16.660903930664062,1.3124856990313123,16.610889434814453,0.03925296538920087
1120,2005-03-18,16.529617309570312,16.579631805419922,16.348316192626953,16.385826110839847,1924057.0,0.007621914708130451,-1.1142956764295677,-0.5111154803148412,21.54567246719563,26.247938567888774,0.30185520944264255,0.9059257711282456,1.1121872603380183,1.0923449571795238,21.232249218455202,0.23131561279296875,-0.760918005270927,-0.7323923110961914,-1.978346364477126,0.5135617422847432,-1.3553693377866587,-0.10941528440572412,0.3349468180489552,42.49991419320669,19.776666705276927,0.622977026690467,3,0.4001121520996094,0.912755012512207,1.1581363677978516,0.9909019470214844,0.012504577636715197,4,0.020045394332977917,1.6222228248710144,16.404582977294922,1.6249964247237503,16.567127227783207,-1.055542843583422,16.660903930664062,0.020045394332977917
1121,2005-03-21,16.504610061645508,16.660903930664062,16.429590225219727,16.660903930664062,1030312.0,-0.001512875189816132,1.9599843793856706,-1.0869501777471484,21.698115922840913,25.511081943356427,0.2174165435459443,0.851494652564643,1.1052165734471657,1.1130236230007142,22.625996518654333,0.23131370544433594,-0.7668491245889477,-0.6792527198791518,-1.9084186710400353,0.5499132312817316,-1.2938356954595953,-0.06466974429870831,0.25045295309639215,37.499856988677585,19.656820802000965,0.614582975580442,3,0.2813291549682617,0.9377622604370117,1.3034896850585938,1.0909299850463867,-0.2563209533691406,0,-0.0011363466956441082,-1.1142956764295677,16.529617309570312,1.6222228248710144,16.404582977294922,1.6249964247237503,16.567127227783207,-0.0011363466956441082
1122,2005-03-22,16.817197799682614,16.817197799682614,16.410833358764652,16.560876846313473,2299442.0,0.0189394197663304,2.1707469528075287,-1.6399936541254287,43.82714944994306,27.317207486578344,-0.15892770135274148,0.4538527097910823,0.7702748344665586,0.793788325903801,23.650443642530337,0.40636444091796164,-0.7658500882250294,-0.2978958129882834,-1.440273654429344,0.8444820284527772,-0.8690847337088137,0.2732931077322469,-0.5001392364501918,100.0,77.10202616073411,0.5711889207205298,3,-0.19692993164062145,0.6251745223999059,0.9909019470214879,0.7783422470092809,-1.0315380096435511,1,-0.009293692735272474,1.9599843793856706,16.504610061645508,-1.1142956764295677,16.529617309570312,1.6222228248710144,16.404582977294922,-0.009293692735272474
1123,2005-03-23,16.598386764526367,16.792190551757812,16.479602813720707,16.704666137695312,1384157.0,-0.013011147146070656,1.222228248710118,-0.41463396484752874,30.00000984161882,27.535710711753943,0.03187282766579713,0.5844580463731219,0.9709838864504334,1.0029149606152927,24.7302531619502,0.33759498596190696,-0.7732817891746855,-0.4416858673095696,-1.5064923567236512,0.6231206221045102,-0.9740891120166104,0.09071737739747121,-0.2713254165649417,56.24997616477996,32.778968631984384,0.5324032447070401,3,0.021881103515625,0.8439855575561523,1.2253427505493164,1.0127830505371094,-0.9440135955810547,2,0.0022598532462838605,2.1707469528075287,16.817197799682614,1.9599843793856706,16.504610061645508,-1.1142956764295677,16.529617309570312,0.0022598532462838605
1124,2005-03-24,16.754680633544922,17.011001586914062,16.629644393920902,16.692163467407227,2499400.0,0.009416208408432825,-3.0666103952895916,-0.5882342384379319,37.34179476113654,28.602213269142055,-0.13904288626442352,0.35788473913388685,0.7986356413743714,0.8382463401017901,26.40336185397883,0.4126148223876953,-0.7553388994507841,-0.22912626266479563,-1.2236663945543143,0.7654138692247212,-0.7263963286095532,0.2681438032799619,-0.4178165565490737,61.320868759318216,35.82769730797252,0.4972700659447585,3,-0.09065055847167969,0.6251745223999023,1.1034326553344727,0.859614372253418,-1.3128662109375,3,-0.0003731666962270008,1.222228248710118,16.598386764526367,2.1707469528075287,16.817197799682614,1.9599843793856706,16.504610061645508,-0.0003731666962270008
1125,2005-03-25,16.754680633544922,16.754680633544922,16.754680633544922,16.754680633544922,0.0,0.0,1.0,0.0,34.219277858245505,29.770950978968926,-0.14990670043774657,0.29574413419109646,0.786885726691132,0.8306849561395993,28.26599567981195,0.0,-0.7090122503624379,-0.18005008697509695,-1.1132393723986205,0.7531391984484266,-0.6466447296868587,0.2865445557366648,-0.3908510561523464,57.291815636510144,30.723728515598836,0.46659464271176204,3,-0.09065055847167969,0.5313987731933594,1.187830924987793,0.859614372253418,-1.2128381729125977,4,0.0,-3.0666103952895916,16.754680633544922,1.222228248710118,16.598386764526367,2.1707469528075287,16.817197799682614,0.0
1126,2005-03-28,16.754680633544922,16.754680633544922,16.754680633544922,16.754680633544922,0.0,0.0,1.0,0.0,39.01513663185091,31.246142653452164,-0.14233273293666926,0.2042959133525386,0.7652194354835196,0.8271395222971165,30.17772431800886,0.0,-0.6612942906760289,-0.11534452438354492,-0.889132229488208,0.6584431807211182,-0.5022383769358747,0.27154932816878485,-0.36496417577148677,57.291815636510144,27.23804607751335,0.3868938525523313,3,-0.09065055847167969,0.5157690048217773,1.2034602165222168,0.859614372253418,-1.344125747680664,0,-0.012686529274233083,1.0,16.754680633544922,-3.0666103952895916,16.754680633544922,1.222228248710118,16.598386764526367,-0.012686529274233083
1127,2005-03-29,16.879714965820312,16.992246627807614,16.817197799682614,16.842205047607422,1301692.0,0.007462650886048916,-2.9999999999996754,100.0,52.78967877775277,34.12585637530066,-0.260454161826992,-0.009872986989869048,0.6291991286131307,0.7000494196706271,31.844483692575835,0.23756599426269176,-0.6045113716301707,0.06595554351806499,-0.4946066142849155,0.6265177013210455,-0.21432553538342702,0.346236622419557,-0.4651471028812537,75.29414298328089,39.92744080787993,0.280281078901491,3,-0.2156848907470703,0.3907346725463867,1.0706114768981934,0.7345800399780273,-1.319117546081543,1,-0.03740737677280204,1.0,16.754680633544922,1.0,16.754680633544922,-3.0666103952895916,16.754680633544922,-0.03740737677280204
1128,2005-03-30,17.142288208007812,17.248567581176758,16.835952758789062,16.910974502563473,2835977.0,0.015555549529075785,-1.1639283588658653,6.166734465575199,61.56714039169977,38.000441789142656,-0.48373031242102016,-0.2809417927847697,0.3677355259979507,0.433831893245614,31.498126828802892,0.4126148223876953,-0.5146874598259501,0.32477779388427663,-0.2438725301735971,0.8934281179421504,0.040452631855337984,0.6091029559132153,-0.703862996109752,82.82834197242465,43.78913942554311,0.28432516202893765,3,-0.34384632110595703,0.12816143035888672,0.8080382347106934,0.47200679779052734,-1.3878870010375977,2,-0.0791392841788191,-2.9999999999996754,16.879714965820312,1.0,16.754680633544922,1.0,16.754680633544922,-0.0791392841788191
1129,2005-03-31,16.885967254638672,17.317338943481445,16.817197799682614,17.129785537719727,1732734.0,-0.01495255185649036,-1.6229537713625217,-1.0540589569160836,54.27633790802119,41.637182393678835,-0.16980030496856457,-0.06643251304437925,0.6320861434726837,0.68378318770419,31.211977311422796,0.5001411437988317,-0.4394256349235235,0.09283866882324077,-0.41386006831299227,0.5995374059594738,-0.16051069974487575,0.3461880373913573,-0.3989335005838903,23.333276835200596,-17.59336828415938,0.25334936856811674,3,-0.021881103515625,0.38448238372802734,1.064359188079834,0.728327751159668,-1.0065317153930664,3,-0.07293595132106123,-1.1639283588658653,17.142288208007812,-2.9999999999996754,16.879714965820312,1.0,16.754680633544922,-0.07293595132106123
1130,2005-04-01,17.123533248901367,17.198553085327152,16.860960006713867,16.935981750488278,1257997.0,0.014068841345018956,1.0000112997542092,-0.7692265569384724,62.65434627238396,46.18787465473916,-0.35119113017242043,-0.33132571875086825,0.4084990711526828,0.44066520794554975,30.91036391855643,0.3375930786132848,-0.3547694854196415,0.3369689941406264,-0.14745768581065732,0.8213956740919102,0.09475565416498455,0.5791823341162683,-0.570075079692451,65.55534839573552,19.48192377554973,0.2422133399756414,4,-0.2594470977783203,0.14691638946533203,0.779904842376709,0.49076175689697266,-1.262852668762207,4,-0.09821097093976461,-1.6229537713625217,16.885967254638672,-1.1639283588658653,17.142288208007812,-2.9999999999996754,16.879714965820312,-0.09821097093976461
1131,2005-04-04,17.123533248901367,17.136037826538086,16.879714965820312,17.136037826538086,799151.0,0.0,39.99664429530201,-0.06667276850637008,61.708875730504396,48.1747331303571,-0.2840332733207518,-0.36791459644212665,0.4257893126431682,0.4348571951454616,30.918002067205986,0.25632286071777344,-0.25047580987263274,0.34822216033935405,-0.08943039125289332,0.7858747119316014,0.1293958845432286,0.5670484361354795,-0.5089646177506495,61.249799784912064,10.98334075458768,0.21882627579612388,4,-0.22506237030029297,0.14691638946533203,0.7502093315124512,0.49076175689697266,-1.225341796875,0,-0.09236941729712955,1.0000112997542092,17.123533248901367,-1.6229537713625217,16.885967254638672,-1.1639283588658653,17.142288208007812,-0.09236941729712955
1132,2005-04-05,17.348596572875973,17.379854202270508,17.067268371582028,17.192302703857422,1174644.0,0.013143509619373939,1.8571553099312557,-12.49893227577763,68.54603839074976,52.45762519137164,-0.47582909664964035,-0.6058206847141392,0.20486452372820096,0.2065333106378553,30.61480199209892,0.3125858306884801,-0.13088210598168715,0.5617197990417431,0.07638755515043627,1.0470520429330499,0.31905367709608967,0.8043859209873965,-0.6778063167387955,94.44463277219138,38.50961191771795,0.24266612194565337,4,-0.3438472747802699,-0.07814693450927379,0.5220203399658239,0.26569843292236683,-1.3691329956054652,1,-0.11171172716309441,39.99664429530201,17.123533248901367,1.0000112997542092,17.123533248901367,-1.6229537713625217,16.885967254638672,-0.11171172716309441
1133,2005-04-06,17.123533248901367,17.361099243164062,17.092275619506836,17.361099243164062,1403806.0,-0.01297299888375325,1.263149020898734,-1.5199956067022544,66.57059682582678,55.705269865226114,-0.18823481618964877,-0.37434659250398283,0.431536454902016,0.4254969238688773,29.775864549015218,0.26882362365722656,-0.008040820383595104,0.3204019546508796,-0.18779811115167533,0.8286020204534346,0.06630192174960214,0.5745019875521571,-0.3818365981508549,54.44449717621404,-6.461817092982358,0.254100032901277,4,-0.056265830993652344,0.14691638946533203,0.7705278396606445,0.49076175689697266,-0.9502658843994141,2,-0.0912741433934422,1.8571553099312557,17.348596572875973,39.99664429530201,17.123533248901367,1.0000112997542092,17.123533248901367,-0.0912741433934422
1134,2005-04-07,17.067268371582028,17.192302703857422,16.973491668701172,17.186050415039062,873357.0,-0.0032858217110623977,2.3333333333333335,0.4999959856446803,62.79764499070198,58.88064399105461,-0.0927164964297873,-0.3093217859297006,0.48576619816661903,0.4781678493574226,28.269835555684725,0.21881103515625,0.01765532824741456,0.24850769042968324,-0.27248429497953097,0.7694996758388974,-0.011988302274925644,0.5090036831342921,-0.26175596567951587,39.75923543466206,-22.505621555238754,0.2604959927046072,4,-9.536743128535363e-07,-0.13753890991210582,0.6470551490783727,0.5470266342163121,-1.0753011703491175,3,-0.0769230984143785,1.263149020898734,17.123533248901367,1.8571553099312557,17.348596572875973,39.99664429530201,17.123533248901367,-0.0769230984143785
1135,2005-04-08,16.935981750488278,17.142288208007812,16.842205047607422,17.129785537719727,1044655.0,-0.007692304253699378,1.7428760710954594,1.6315916243817654,59.77340317864743,61.18711805180978,0.07486509741358915,-0.17001069096802013,0.611636238977951,0.6065579229212865,26.6797366608276,0.3000831604003906,0.0927171379225804,0.10659303665160635,-0.41488202169434274,0.6280680949975554,-0.1541444925213682,0.3673305658245809,0.4438724517822301,17.441988342680524,-45.97448340451215,0.26073752917297427,4,0.1625442504882848,-0.006252288818355822,0.7705268859863317,0.6783132553100621,-1.0565462112426722,4,-0.06238470416468245,2.3333333333333335,17.067268371582028,1.263149020898734,17.123533248901367,1.8571553099312557,17.348596572875973,-0.06238470416468245
1136,2005-04-11,16.973491668701172,16.979742050170902,16.854707717895508,16.979742050170902,648039.0,0.002214806248938661,39.008544400321846,0.032251080120873174,54.045317348809796,61.326633448593896,0.08007875697408195,-0.1886338687116904,0.5597629337079617,0.5672385893193379,24.809842149439774,0.12503433227539418,0.14438679329733972,0.12597284317016744,-0.3886853123449896,0.6406309986853245,-0.13135623458741108,0.38330192092774595,0.39560955047607393,24.41864177690744,-32.95045971123197,0.2573290777575781,4,0.12503433227539062,-0.04376220703125,0.7330169677734375,0.640803337097168,-1.0627965927124023,0,-0.06556170705960374,1.7428760710954594,16.935981750488278,2.3333333333333335,17.067268371582028,1.263149020898734,17.123533248901367,-0.06556170705960374
1137,2005-04-12,17.186050415039062,17.192302703857422,16.879714965820312,16.885967254638672,1180873.0,0.012522982924594528,1.0,-48.01037534327451,65.25974829995988,61.736923216178354,-0.09438182967932462,-0.37927854503404745,0.33219300443557387,0.35438754001178907,23.186664748826015,0.3125877380371094,0.211162009020061,0.31227426528930735,-0.21570827180982022,0.8402568023884349,0.04828299673974357,0.5762655338388711,0.17251288070678683,66.26502481161552,8.392727853521961,0.2639912685495646,4,-0.0875244140625,-0.2563209533691406,0.5204582214355469,0.42824459075927734,-1.344125747680664,1,-0.07493629611872454,39.008544400321846,16.973491668701172,1.7428760710954594,16.935981750488278,2.3333333333333335,17.067268371582028,-0.07493629611872454
1138,2005-04-13,17.073518753051758,17.192302703857422,16.973491668701172,17.192302703857422,1127916.0,-0.006547848939674417,2.68418517269618,-0.39583677620288565,58.47174766443238,62.2030798557796,0.008235023079805615,-0.23912414090180434,0.4349488097638101,0.46586973416183497,21.286839273782714,0.21881103515625,0.2654498969696668,0.17442302703857493,-0.3400370036169953,0.6888830576941452,-0.08280698828921018,0.43165304236636004,0.2747173777313243,66.07119508368201,8.278411395874528,0.25723001532778433,4,0.03751087188720703,-0.22506237030029297,0.6329898834228516,0.540776252746582,-1.131566047668457,2,-0.06407906838686639,1.0,17.186050415039062,39.008544400321846,16.973491668701172,1.7428760710954594,16.935981750488278,-0.06407906838686639
1139,2005-04-14,17.048511505126953,17.123533248901367,16.923477172851562,16.979742050170902,949389.0,-0.0014646803793936236,-1.206916141521046,-0.5789456781797154,57.7048960590256,61.65314094318422,0.06562509306269604,-0.17223233120415316,0.45049423932213983,0.49056986403682856,18.90420256557589,0.2000560760498047,0.2854821506726033,0.11721935272216655,-0.3448647940646339,0.579303499508967,-0.11382272067123367,0.34826142611556676,0.2896040039926149,58.928260111576016,1.0278196864038662,0.23104207339340088,4,0.06251811981201172,-0.20005512237548828,0.5423393249511719,0.5657835006713867,-1.2190895080566406,3,-0.051338449128640384,2.68418517269618,17.073518753051758,1.0,17.186050415039062,39.008544400321846,16.973491668701172,-0.051338449128640384
1140,2005-04-15,16.860960006713867,16.979742050170902,16.842205047607422,16.960987091064453,1089623.0,-0.0110010482942563,-1.0000000000000517,-1.4545278047428292,52.537309898700684,60.63407807298381,0.2369293104520125,0.04365343671882371,0.6185508385942597,0.6769201556591824,16.26844878016041,0.20630645751953125,0.26248703288482034,-0.0868992805480957,-0.5105035859991887,0.33670502490299725,-0.2987014332736422,0.12490287217745077,0.46723729317545803,5.357065027894003,-50.44666945057252,0.21180215272554664,4,0.25006961822509766,-0.012503623962402344,0.6079826354980469,0.6939439773559535,-0.8627414703369141,4,-0.05153875017406673,-1.206916141521046,17.048511505126953,2.68418517269618,17.073518753051758,1.0,17.186050415039062,-0.05153875017406673
1141,2005-04-18,16.485855102539062,16.792190551757812,16.410833358764652,16.792190551757812,1312166.0,-0.022246948217980567,1.4898012552301023,3.0625250271723585,41.59999414225533,57.64007315648443,0.572244702006401,0.43983161969200424,0.9611368331202215,1.0474325885507163,14.156895004140985,0.4501266479492152,0.2626114802391335,-0.4610664367675774,-0.888864541965436,-0.03326833156971887,-0.6749654893665067,-0.24716738416864814,0.8326223523046252,9.600087865955192,-41.931459397948046,0.21389905259892952,4,0.40011119842529297,0.36260128021240234,0.9830875396728516,1.0690488815307582,-0.606419563293457,0,-0.0367842346982693,-1.0000000000000517,16.860960006713867,-1.206916141521046,17.048511505126953,2.68418517269618,17.073518753051758,-0.0367842346982693
1142,2005-04-19,16.660903930664062,16.660903930664062,16.423337936401367,16.517114639282227,1196481.0,0.0106181224471662,2.3043628211760647,-0.46938508667065154,39.33517232986324,54.613914879155146,0.32339669104929314,0.2661172524455857,0.7563435726171868,0.8715575660803196,12.653041458142072,0.2375659942626953,0.2260192218874657,-0.27820291519164897,-0.7214112479340997,0.16500541755080178,-0.49980708156287434,-0.056598748820423594,0.6212677603364654,32.00004881441947,-14.929373699396976,0.22160416637122538,4,0.14066410064697266,0.18755245208740234,0.8080387115478516,0.8940000534057582,-0.40636253356933594,1,-0.045028100383830205,1.4898012552301023,16.485855102539062,-1.0000000000000517,16.860960006713867,-1.206916141521046,17.048511505126953,-0.045028100383830205
1143,2005-04-20,16.635896682739258,16.692163467407227,16.492107391357422,16.692163467407227,752301.0,-0.0015009538515361465,6.110983050847458,-0.391314152307427,43.82713782475925,52.50608074960595,0.30391871314901664,0.3099711146977242,0.749291671930699,0.895584816044817,11.020708402393684,0.2000560760498047,0.18894840350351316,-0.3050856590270996,-0.7425028641868607,0.13233154613266152,-0.5237942616069802,-0.08637705644721905,0.6114214749718343,31.57897553925995,-17.57779248123021,0.21870860257988056,4,0.16567134857177734,0.21255970001220703,0.6626858711242676,0.9190073013305629,-0.13128662109375,2,-0.04772643341820304,2.3043628211760647,16.660903930664062,1.4898012552301023,16.485855102539062,-1.0000000000000517,16.860960006713867,-0.04772643341820304
1144,2005-04-21,16.748428344726562,16.873464584350586,16.535869598388672,16.598386764526367,987907.0,0.006764388126073273,-1.4545586919892664,-2.6666101694915256,40.131570364051484,50.32365488131752,0.15802091032796994,0.20759029252897676,0.6045413786840541,0.7829172355398981,9.997723337462858,0.33759498596191406,0.11339433384247144,-0.19224138259887624,-0.6302277714141695,0.24574500621641704,-0.41123457700652466,0.026751811808772175,0.46543042102667087,59.340803025425835,11.751965542593815,0.21899319440764684,4,0.053139686584472656,0.10002803802490234,0.5220208168029785,0.7783422470092773,-0.2563209533691406,3,-0.04815231750370119,6.110983050847458,16.635896682739258,2.3043628211760647,16.660903930664062,1.4898012552301023,16.485855102539062,-0.04815231750370119
1145,2005-04-22,16.754680633544922,16.873464584350586,16.642148971557614,16.848457336425778,934476.0,0.00037330600159424243,2.217382076723135,-0.6250047670501256,40.327877379581736,48.799494884736625,0.13784208095579942,0.21221855961209002,0.5543939110518821,0.7775622259761725,8.919454888470314,0.2313156127929723,0.05358666938361267,-0.18598909378051687,-0.6239754825958101,0.2519972950347764,-0.4049822881881653,0.03300410062713155,0.4270571159287684,74.3242686104421,27.287655183922595,0.21899319440764684,4,0.04688739776611328,0.1094045639038086,0.43137025833129883,0.6876916885375977,-0.175048828125,4,-0.05522388977215886,-1.4545586919892664,16.748428344726562,6.110983050847458,16.635896682739258,2.3043628211760647,16.660903930664062,-0.05522388977215886
1146,2005-04-25,16.542121887207028,16.785938262939453,16.492107391357422,16.785938262939453,784559.0,-0.012686529274233083,1.4102636313854338,2.5999674571859965,28.712869293266834,44.73873055065962,0.3160076844985831,0.4300872423260991,0.7265350174564169,0.9922869096354745,7.974300589320257,0.29383087158203125,-6.81973099645461e-05,-0.3879199028015172,-0.8543039193115121,0.07846411370847761,-0.6211119110565164,-0.15472789454651803,0.6087796866383002,26.3890065933313,-14.045601324823625,0.23319200825499825,4,0.25944614410400746,0.3532218933105504,0.643929004669193,0.9002504348754918,0.23756599426269887,0,-0.03287990226034465,2.217382076723135,16.754680633544922,-1.4545586919892664,16.748428344726562,6.110983050847458,16.635896682739258,-0.03287990226034465
1147,2005-04-26,16.248289108276367,16.254541397094727,15.91069507598877,15.9419527053833,2249280.0,-0.01776270184285722,1.1568514846154536,-1.2564225925056534,27.70700018072263,41.32042527469186,0.5172214006466191,0.7106237627599761,0.9686484568237574,1.2841034241848952,8.54441666209948,0.6314268112182582,-0.04843397829341001,-0.6501813888549819,-1.2075267397354708,-0.09283603797449302,-0.9288540642952263,-0.37150871341473746,0.8730097369657344,35.0648861804966,-3.4489532707349895,0.27867267544024427,4,0.26882505416870117,0.3969855308532715,0.8658666610717773,1.1940832138061523,0.6314258575439453,1,-0.02270107126804377,1.4102636313854338,16.542121887207028,2.217382076723135,16.754680633544922,-1.4545586919892664,16.748428344726562,-0.02270107126804377
1148,2005-04-27,15.785659790039062,16.060735702514652,15.760652542114258,16.060735702514652,1014812.0,-0.028472494251819747,1.1818207032360484,-0.8979537197595511,22.95512833929304,37.45933997249936,0.8693811057056102,1.1240366736194005,1.3765425277032435,1.7400093693763878,9.787690643269757,0.4876365661621094,-0.09848754426722195,-1.044979286193847,-1.7794521442303974,-0.31050642815729645,-1.412215715212124,-0.6777428571755699,1.2630028290478386,2.24721219538114,-34.61746365356425,0.36723642901827536,4,0.5845375061035156,0.7845935821533203,1.2456603050231934,1.656712532043457,1.1378173828125,2,0.02970300977546314,1.1568514846154536,16.248289108276367,1.4102636313854338,16.542121887207028,2.217382076723135,16.754680633544922,0.02970300977546314
1149,2005-04-28,15.654373168945312,15.848176956176758,15.59810733795166,15.848176956176758,1748738.0,-0.008316828237777796,1.5806473835979096,0.7045465576657631,22.95512833929304,34.17243091034295,0.8740253641032574,1.2209217844845597,1.458098450981332,1.8645395240098104,10.987329258812323,0.25006961822509766,-0.2020728727963217,-1.114686203002929,-2.016974332837254,-0.21239807316860393,-1.5658302679200915,-0.6635421380857665,1.2912486439837778,4.411770204193646,-33.46765943360725,0.45114406491716275,4,0.5814127922058105,0.8346076011657715,1.3769469261169434,1.787999153137207,1.2190914154052734,3,0.05431305894680416,1.1818207032360484,15.785659790039062,1.1568514846154536,16.248289108276367,1.4102636313854338,16.542121887207028,0.05431305894680416
1150,2005-04-29,15.441814422607422,15.679380416870115,15.37304401397705,15.56059741973877,1500623.0,-0.013578234276384715,-1.3902297460701192,0.6129033845427079,19.90172634798317,31.761512266534933,0.9656575269016798,1.3713397690537263,1.6204543749896025,2.071333127620065,12.397072073578267,0.30633640289306463,-0.2955719303090234,-1.2431590080261223,-2.3055898745782493,-0.1807281414739954,-1.7743744413021858,-0.7119435747500589,1.3690559428239268,4.867342950887834,-33.28075382886584,0.5312154332760631,4,0.6814398765563965,0.9346346855163574,1.5801281929016113,2.0005578994750977,1.2878589630126918,4,0.06801616312732839,1.5806473835979096,15.654373168945312,1.1818207032360484,15.785659790039062,1.1568514846154536,16.248289108276367,0.06801616312732839
1151,2005-05-02,15.541842460632324,15.629365921020508,15.448064804077148,15.566847801208494,292158.0,0.006477738644395048,1.4166783194559207,0.21051279375043666,16.195403799827687,29.19042687430876,0.801975339136856,1.2087109899674253,1.470350775732733,1.9641664351528796,13.882999141789027,0.18755149841308594,-0.393176487883931,-1.0640464305877693,-2.220350279505574,0.09225741833003553,-1.6421983550466734,-0.4858945061288651,1.0964887426245085,19.14905816943754,-14.804525197034575,0.5781519244589026,5,0.5814118385314941,0.8346066474914551,1.4332122802734375,1.9005298614501953,1.5441808700561488,0,0.0667738942417111,-1.3902297460701192,15.441814422607422,1.5806473835979096,15.654373168945312,1.1818207032360484,15.785659790039062,0.0667738942417111
1152,2005-05-03,15.410554885864258,15.604358673095705,15.3292818069458,15.541842460632324,1148287.0,-0.00844736234462673,1.1463550755103629,5.250381388253615,16.07145497776031,26.1064621135311,0.823889729553926,1.251527287837849,1.5449739196455639,2.0874794516063133,14.708840425716266,0.2750768661499041,-0.4778926052372334,-1.0984319210052504,-2.3158789229681354,0.11901508095763447,-1.7071554219866947,-0.489708420023808,1.0759418546790016,11.111169058064966,-18.003980228801893,0.6087235009814428,5,0.6908183097839355,0.9440131187438965,1.556684970855713,2.0318174362182617,1.7317333221435547,1,0.08884384798248512,1.4166783194559207,15.541842460632324,-1.3902297460701192,15.441814422607422,1.5806473835979096,15.654373168945312,0.08884384798248512
1153,2005-05-04,15.56059741973877,15.56059741973877,15.316779136657715,15.398051261901855,1023069.0,0.00973634856017691,1.9999882658030297,-1.238092470853158,21.11654933892764,23.993681999628453,0.5646547903011339,1.0312632943249085,1.341865268914205,1.931052479034424,15.587167659175833,0.2438182830810547,-0.5066697942047611,-0.8702425956726074,-2.121766163354426,0.3812809720092112,-1.4960043795135185,-0.24448081183169812,0.763889230100844,45.88243950675776,19.69002612341793,0.6257617838409096,5,0.5345244407653809,0.7877192497253418,1.4066424369812012,1.88177490234375,1.6379556655883825,2,0.08477293708583633,1.1463550755103629,15.410554885864258,1.4166783194559207,15.541842460632324,-1.3902297460701192,15.441814422607422,0.08477293708583633
1154,2005-05-05,15.754401206970215,15.823169708251953,15.5043306350708,15.56059741973877,1317615.0,0.01245477805277595,-1.0816205816610527,1.1923000199481348,28.571449677642164,22.687412254968503,0.2402888779669663,0.7737292366791948,1.103207286278927,1.7281331450293962,16.601162223325737,0.31883907318115234,-0.5435232015317162,-0.6107954502105706,-1.8594853566519696,0.6378944562308284,-1.23514040343127,0.013549503010128916,0.4088522407602966,86.41986933815954,55.21286151954249,0.6243449532206995,5,0.29695749282836914,0.5939154624938965,1.2800445556640625,1.6879711151123047,1.7504892349243129,3,0.0742063091146945,1.9999882658030297,15.56059741973877,1.1463550755103629,15.410554885864258,1.4166783194559207,15.541842460632324,0.0742063091146945
1155,2005-05-06,15.879435539245605,15.929450035095215,15.77315616607666,15.835674285888672,1111375.0,0.007936469982754435,1.173914773669375,0.2258018482614729,36.99732166628428,23.607906963081554,-0.02453554210938158,0.5960420354860112,0.9384824014413766,1.5884288039043142,18.0400556694347,0.175048828125,-0.5958218475418846,-0.4329338073730469,-1.6692849359821835,0.8034173212360898,-1.0511093716776152,0.18524175693152145,0.14838201871326007,91.83664574616456,55.50486285014726,0.6181755643045687,5,-0.09377527236938477,0.46888113021850586,1.1878323554992676,1.562936782836914,1.4754133224487305,4,0.06259851256351423,-1.0816205816610527,15.754401206970215,1.9999882658030297,15.56059741973877,1.1463550755103629,15.410554885864258,0.06259851256351423
1156,2005-05-09,15.86068058013916,15.960708618164062,15.804414749145508,15.91069507598877,1218488.0,-0.0011810847470046237,1.083340748744677,-1.1428945017107242,31.609207242741064,24.041485525528042,-0.1258420087507126,0.5556414136395986,0.9064333616734928,1.5912575108172007,19.511718656555548,0.1562938690185547,-0.6563589935132264,-0.3960482120513902,-1.607024514903454,0.8149280908006755,-1.001536363477424,0.20943993937464178,-0.5439014434814453,84.46599497340823,45.620536838356855,0.6054881514260326,5,-0.17192316055297674,0.48763608932495117,1.206587314605713,1.5816917419433594,1.9567956924438477,0,0.05478912465894514,1.173914773669375,15.879435539245605,-1.0816205816610527,15.754401206970215,1.9999882658030297,15.56059741973877,0.05478912465894514
1157,2005-05-10,15.898191452026367,15.99196720123291,15.785659790039062,15.785659790039062,938524.0,0.0023650228436085108,-2.666655367040119,-2.249980932041797,33.14288428967548,25.17345840890387,-0.24388377008844841,0.4392193922565397,0.8189177046963678,1.5369784345047073,20.254563617194997,0.20630741119384766,-0.7251352402266171,-0.2941443920135498,-1.4317951051289377,0.8435063211018363,-0.862969748571242,0.27468096454414415,-0.5685337257385257,86.11116604000644,44.43201868877,0.5688253565576933,5,-0.2438182830810547,0.45012521743774414,1.1862688064575195,1.5441808700561523,1.6567134857177734,1,0.07471490592162322,1.083340748744677,15.86068058013916,1.173914773669375,15.879435539245605,-1.0816205816610527,15.754401206970215,0.07471490592162322
1158,2005-05-11,15.979463577270508,16.066987991333008,15.785659790039062,15.785659790039062,988554.0,0.0051120358871876714,-1.9032270763416625,1.722215630773403,32.173915734887856,26.197768119525517,-0.3294153156855817,0.28646822908018876,0.7177856682307961,1.4362457710324392,20.926010152472703,0.2813282012939453,-0.7562993061238412,-0.15816950798034668,-1.2201108172357067,0.9037718012750133,-0.6891401626080267,0.3728011466473333,-0.6233134719848632,84.44445574409013,43.14051070995451,0.5309706546276798,5,-0.2875800132751465,0.35947561264038086,1.1581358909606934,1.4629087448120117,2.0818309783935582,2,0.07276994156370353,-2.666655367040119,15.898191452026367,1.083340748744677,15.86068058013916,1.173914773669375,15.879435539245605,0.07276994156370353
1159,2005-05-12,16.173267364501953,16.285799026489258,15.998218536376953,16.066987991333008,1605796.0,0.01212830370020157,-1.3589739578036626,0.5483864618291687,37.599978196190364,28.164240547104093,-0.49380195017433515,0.025013781011207215,0.49608890032880737,1.2258074789217446,21.5533369077307,0.30633544921875,-0.7609106498801985,0.07939648628234863,-0.8928428795461301,1.0516358521108256,-0.4067231966318907,0.565516169196588,-0.7744669860534668,78.04872150238585,39.23119519509339,0.48611968291423846,5,-0.3719782829284668,0.08127355575561523,0.9955911636352539,1.2691049575805664,1.8942794799804723,3,0.06339385219560256,-1.9032270763416625,15.979463577270508,-2.666655367040119,15.898191452026367,1.083340748744677,15.86068058013916,0.06339385219560256
1160,2005-05-13,15.99196720123291,16.229534149169922,15.866931915283205,16.129505157470707,1546889.0,-0.011209866205944996,1.1481433353578334,-1.2941171192189993,38.10808370531717,30.598982758825144,-0.2528451221562218,0.14532399814736863,0.6506436139862899,1.3902482298171606,22.710344877135398,0.362602233886717,-0.7104168986735715,-0.058454036712646484,-0.9615639594674867,0.8446558860421938,-0.5100089980900684,0.39310092466477364,-0.5222069309411612,41.24999523295591,0.8248048136868533,0.45155496137742057,5,-0.19067811965942383,0.2625737190246582,1.0065312385559082,1.4504051208496094,1.7879991531372035,4,0.09460519907425624,-1.3589739578036626,16.173267364501953,-1.9032270763416625,15.979463577270508,-2.666655367040119,15.898191452026367,0.09460519907425624
1161,2005-05-16,15.879435539245605,16.098247528076172,15.879435539245605,15.99196720123291,349695.0,-0.007036761679865666,-2.8888964219732536,0.8181862306630676,41.34895707749975,33.40759410324064,-0.09765984049232479,0.2214486010976202,0.7315475994364249,1.4829986802176194,23.145177068639345,0.2188119888305664,-0.6501468533976134,-0.1406647205352769,-1.022693721626048,0.7413642805554943,-0.5816792210806625,0.3003497800101087,-0.34439216845805554,18.749928494338658,-21.429912415706458,0.4410145005453854,5,-0.07814645767211914,0.3751053810119629,1.1346921920776367,1.562936782836914,2.156851768493649,0,0.09291346148937629,1.1481433353578334,15.99196720123291,-1.3589739578036626,16.173267364501953,-1.9032270763416625,15.979463577270508,0.09291346148937629
1162,2005-05-17,15.91069507598877,16.035728454589847,15.81691837310791,15.866931915283205,860492.0,0.001968554654597554,-2.043462112419217,-0.388896421973238,53.67648172232607,37.02536436806268,-0.056450012992360854,0.13818855528997176,0.675828603513299,1.4321385442526875,23.67134984968183,0.21881008148193715,-0.5529487654145324,-0.07189474105834925,-0.9014261861621868,0.7576367040454883,-0.48666046361026716,0.34287098149356865,-0.31559125274508304,25.00009534088179,-19.15269873952305,0.41476572255191846,5,-0.015630245208740234,0.34384584426879883,1.1034326553344727,1.53167724609375,1.919285774230957,1,0.11984273392755851,-2.8888964219732536,15.879435539245605,1.1481433353578334,15.99196720123291,-1.3589739578036626,16.173267364501953,0.11984273392755851
1163,2005-05-18,15.841924667358398,15.979463577270508,15.785659790039062,15.966959953308105,1152274.0,-0.004322275570107226,1.5833179729360394,-2.8570899344070546,55.72516017243428,40.04244331192847,0.0630541604079955,0.15223172377634242,0.7291148733735007,1.4816078575994744,24.395477061746394,0.1938037872314453,-0.4518293236116673,-0.10096654891967738,-0.8728458322266022,0.6709127343872474,-0.48690619057314066,0.28497309273378413,-0.19156522785506702,11.24984268754505,-36.363077618922325,0.38593964165346234,5,0.18755292892456055,0.4126162528991699,1.1722030639648438,1.600447654724121,1.8630218505859375,2,0.10812955536363988,-2.043462112419217,15.91069507598877,-2.8888964219732536,15.879435539245605,1.1481433353578334,15.99196720123291,0.10812955536363988
1164,2005-05-19,15.9419527053833,15.973212242126465,15.848176956176758,15.891939163208008,811589.0,0.006314134180362974,1.2222052729260418,-0.39999542365512664,66.39337754223592,43.308671742589766,-0.008461757716839102,-0.011924709838325498,0.6158565842984203,1.363163559593076,25.90750933736039,0.1312875747680664,-0.33034650830652446,0.039385271072386985,-0.6331792475534677,0.7119497896982399,-0.29689698824054034,0.3756675303853143,-0.2407580989210949,35.21107090985656,-17.073211093722747,0.3362822593129266,5,0.09377670288085938,0.27820348739624023,1.037790298461914,1.5004196166992188,1.5316781997680664,3,0.13294117034766395,1.5833179729360394,15.841924667358398,-2.043462112419217,15.91069507598877,-2.8888964219732536,15.879435539245605,0.13294117034766395
1165,2005-05-20,15.829421997070312,15.923197746276855,15.698135375976562,15.923197746276855,955688.0,-0.0070587782056955595,3.8000122036794095,-1.8750071506206738,59.349562238743125,46.39093340881222,0.1075371353526684,0.02923255756178733,0.7145843882616845,1.458532954841047,27.668441047177026,0.24381732940673828,-0.22648231226656534,-0.026882505416869762,-0.5668781338797615,0.5131131230460202,-0.2968803196483165,0.24311530881457522,0.4563770294189453,32.812455309046875,-22.685706879889857,0.2699978142314451,5,0.16254520416259766,0.31883859634399414,1.1503210067749023,1.612950325012207,1.4066429138183594,4,0.14139018138668247,1.2222052729260418,15.9419527053833,1.5833179729360394,15.841924667358398,-2.043462112419217,15.91069507598877,0.14139018138668247
1166,2005-05-23,15.998218536376953,16.091995239257812,15.829421997070312,15.829421997070312,914515.0,0.010663468276850718,-2.1111211552803453,-1.8000020339465683,68.65078500309933,50.33625571030376,-0.04436319789542509,-0.19225831081855205,0.5372895759930927,1.2673930652796912,28.706830779275204,0.2625732421875,-0.15135960481708466,0.16910920143127406,-0.2710056494128068,0.6092240522753549,-0.050948223990765484,0.3891666268533136,0.2758272171020515,76.19033782736712,14.454682748756795,0.2200574254220403,5,-0.006251335144042969,0.09690332412719727,0.9815244674682617,1.4441537857055664,1.4941673278808594,0,0.11137163890728208,3.8000122036794095,15.829421997070312,1.2222052729260418,15.9419527053833,1.5833179729360394,15.841924667358398,0.11137163890728208
1167,2005-05-24,15.879435539245605,16.091995239257812,15.81691837310791,16.029478073120114,631567.0,-0.007424764004895779,-1.0000000000000258,-0.8888957942552164,60.323865636521965,53.46402792159643,0.07987968552173896,-0.10806637736477143,0.6444064520079245,1.3629151607179892,28.187383917803434,0.27507686614990234,-0.11641421940087149,0.0687688827514652,-0.3259591477720285,0.4634969132749589,-0.12859513251028076,0.26613289801321294,0.38309200668334853,46.03164225941423,-16.977783485847162,0.19736401526174688,5,0.11253166198730469,0.21568632125854492,0.9877758026123047,1.562936782836914,1.6754693984985352,1,0.13582672779287686,-2.1111211552803453,15.998218536376953,3.8000122036794095,15.829421997070312,1.2222052729260418,15.9419527053833,0.13582672779287686
1168,2005-05-25,16.254541397094727,16.310806274414062,15.86068058013916,15.935702323913574,1232961.0,0.023622115340438787,1.0869644037557233,-2.1249912604636587,64.49276764094824,56.45211563768065,-0.2817298346922108,-0.4703592726068351,0.26477587168611905,0.9678909590530864,26.99123760412953,0.45012569427490234,-0.05634658034094642,0.42043066024780273,-0.02097987304555815,0.8618411935411636,0.19972539360112407,0.6411359268944832,-0.5564060211181641,90.8164599521817,29.497291229690582,0.22070526664668008,5,-0.25007057189941406,-0.15941953659057617,0.5704708099365234,1.187830924987793,1.2315940856933594,2,0.09692303305503214,-1.0000000000000258,15.879435539245605,-2.1111211552803453,15.998218536376953,3.8000122036794095,15.829421997070312,0.09692303305503214
1169,2005-05-26,16.504610061645508,16.554624557495114,16.229534149169922,16.298303604125973,1710632.0,0.015384541368572702,1.1224472006376032,0.6470551286614713,66.89189432938554,59.65031681813269,-0.5362468447322772,-0.6887783714921003,0.018235103139748077,0.6971594310322331,25.55346616881149,0.32509040832519176,0.007101344921196073,0.6279874801635739,0.1035079702852073,1.1524669900419404,0.3657477252243915,0.890227235102758,-0.7942212677001947,94.1605221725124,35.18550343986277,0.2622397549391834,5,-0.37823009490966797,-0.4094882011413574,0.3204021453857422,0.9377622604370117,1.0002803802490199,3,0.07272734416720628,1.0869644037557233,16.254541397094727,-1.0000000000000258,15.879435539245605,-2.1111211552803453,15.998218536376953,0.07272734416720628
1170,2005-05-27,16.492107391357422,16.567127227783207,16.410833358764652,16.417085647583008,952177.0,-0.0007575259422299974,-2.5713569700802656,0.36364224695831626,67.11866632951556,62.513617846134444,-0.4976742526852256,-0.6256324455287778,0.030162277945816385,0.691711455084647,23.636487711974663,0.1562938690185547,0.07019371429362131,0.5629701614379883,0.012136966227238588,1.113803356648738,0.28755356383261343,0.8383867590433631,-0.7479491668701161,90.00013983329286,32.83474423972909,0.2754165976053748,5,-0.35947608947753906,-0.3969855308532715,0.3329048156738281,0.9502649307250977,1.2503490447998047,4,0.059514741839985064,1.1224472006376032,16.504610061645508,1.0869644037557233,16.254541397094727,-1.0000000000000258,15.879435539245605,0.059514741839985064
1171,2005-05-30,16.579631805419922,16.585882186889652,16.498359680175778,16.504610061645508,241901.0,0.005307048516332458,1.0,1.0,67.98681363383267,64.10365472519074,-0.5313028799348274,-0.6655446954593938,-0.05612627404502035,0.5840675390274725,21.638842461698886,0.09377479553223012,0.11218140906594343,0.5986051082611077,0.0073482203342649655,1.1898619961879486,0.3029766642976881,0.894233552224529,-0.7860954407348615,99.18716832213588,43.79609140504932,0.29562844396342064,5,-0.4376230239868164,-0.5282731056213379,0.25319480895996094,0.8627405166625977,1.2503490447998047,0,0.039592743263102026,-2.5713569700802656,16.492107391357422,1.1224472006376032,16.504610061645508,1.0869644037557233,16.254541397094727,0.039592743263102026
1172,2005-05-31,16.779687881469727,16.810945510864258,16.542121887207028,16.629644393920902,1620369.0,0.01206637628613727,1.5294054306276244,1.9999999999999527,69.87580346855862,65.67594842476011,-0.6650682268261008,-0.7987203839552279,-0.2626735169773937,0.3681451764921988,19.578331458741243,0.2688236236572301,0.17390972112777447,0.7302045345306389,0.10121659178205533,1.3591924772792208,0.4157105631563489,1.0446985059049307,-0.9227638510082983,96.71064053993025,43.13593928277517,0.31449397137429097,5,-0.5251474380493164,-0.7158255577087402,0.06876802444458008,0.662684440612793,1.2753562927246094,1,0.04247385218500632,1.0,16.579631805419922,-2.5713569700802656,16.492107391357422,1.1224472006376032,16.504610061645508,0.04247385218500632
1173,2005-06-01,16.879714965820312,16.942232131958008,16.698415756225586,16.785938262939453,1149424.0,0.005961200533476374,1.2285564853556485,0.6249968220069809,68.40392821721666,65.8993429442024,-0.673197516564521,-0.8378104002672941,-0.361109265663643,0.25626596970875326,17.519100104993957,0.24381637573242188,0.24057940855580995,0.7642757415771477,0.0771774587519829,1.4513740244023126,0.42072660016456354,1.1078248829897301,-0.927388787318602,91.22809834635322,39.06588879737719,0.3435491414125826,6,-0.5595312118530273,-0.7502093315124512,-0.298520565032959,0.35947561264038086,1.169076919555664,2,0.04000008135747657,1.5294054306276244,16.779687881469727,1.0,16.579631805419922,-2.5713569700802656,16.492107391357422,0.04000008135747657
1174,2005-06-02,16.923477172851562,16.985994338989258,16.817197799682614,16.860960006713867,1084708.0,0.0025925915881792605,-1.2499968219665079,0.6666598869137209,76.14035669917578,67.76498677313937,-0.6292623230572616,-0.8321630850819233,-0.40777739588493844,0.20108528393207337,16.584423246111584,0.16879653930664418,0.2810311518036901,0.7495841503143303,-0.0038967801209643937,1.5030650807496269,0.372843685096683,1.1263246155319777,-0.8523622799350967,89.13049245564576,34.117859217904,0.37674046521764804,6,-0.5220208168029785,-0.7720904350280762,-0.45325183868408203,0.240692138671875,1.5879440307617188,3,0.033247204707974154,1.2285564853556485,16.879714965820312,1.5294054306276244,16.779687881469727,1.0,16.579631805419922,0.033247204707974154
1175,2005-06-03,16.873464584350586,16.948484420776367,16.785938262939453,16.885967254638672,1020106.0,-0.0029552194262539855,1.3636716637312958,-0.19998779632059066,78.90917219944518,68.90480757273335,-0.4644161987528612,-0.7418995941053872,-0.3613117950631093,0.2415685552740392,15.986192128994814,0.16254615783691406,0.3272376219871518,0.6498701095581048,-0.1514478387747218,1.4511880578909313,0.2492111353916897,1.050529083724518,-0.6742665689839278,76.92334771435628,16.608100947921322,0.40065897416641355,6,-0.47200822830200195,-0.7220778465270996,-0.5110812187194824,0.20943212509155273,1.8380126953125,4,0.03742123346319537,-1.2499968219665079,16.923477172851562,1.2285564853556485,16.879714965820312,1.5294054306276244,16.779687881469727,0.03742123346319537
1176,2005-06-06,16.729673385620114,16.954736709594727,16.660903930664062,16.848457336425778,579775.0,-0.008521735296960431,-1.29267711906664,9.500686498855835,72.35496337607542,70.2415962104615,-0.2301605530214168,-0.5582915082197637,-0.2228115815061571,0.37010605162359766,15.279906290817834,0.29383277893066406,0.3484604065217205,0.4626292705535846,-0.3499917782138695,1.2752503193210405,0.05631874616985755,0.8689397949373117,-0.420323884946292,42.253466656926314,-21.59826325399449,0.4063105243837278,6,-0.30633592605590465,-0.5782866477966273,-0.4798216819763148,0.17817449569702504,1.6066989898681676,0,0.06053812451638452,1.3636716637312958,16.873464584350586,-1.2499968219665079,16.923477172851562,1.2285564853556485,16.879714965820312,0.06053812451638452
1177,2005-06-07,17.086023330688473,17.123533248901367,16.760932922363278,16.848457336425778,1268471.0,0.02130047233167498,1.3200048814717338,-1.9999839427075807,79.35110120740413,71.89252216228994,-0.44405385205363856,-0.8654619911414159,-0.5844516298434925,0.005211206027514237,14.853172632832814,0.39385986328125355,0.40607193981885814,0.7595876216888406,-0.11108109194333693,1.6302563353210182,0.32425326487275186,1.1949219785049294,-0.6819435526504911,91.89201446293693,20.503045349686786,0.43533435681608895,6,-0.4094896316528285,-0.865867137908932,-0.8361716270446742,-0.2719511985778773,1.4128952026367223,1,0.04354187660478148,-1.29267711906664,16.729673385620114,1.3636716637312958,16.873464584350586,-1.2499968219665079,16.923477172851562,0.04354187660478148
1178,2005-06-08,17.142288208007812,17.473630905151367,17.054763793945312,17.098526000976562,2255030.0,0.0032930352622357884,-5.380956531845653,0.1842107375976492,78.91572271444701,73.22850309396343,-0.4035908428743049,-0.8750062867860144,-0.6539266935755208,-0.054766303365322955,15.044069815452982,0.4188671112060547,0.4410673218812917,0.7577112674713149,-0.16890358195741584,1.6843261169000456,0.29440384275694953,1.2210186921856803,-0.6230958746316873,59.230749372804226,-16.043196422695573,0.46330742471436537,6,-0.2000560760498047,-0.7470831871032715,-0.9143176078796387,-0.36572694778442383,2.050573348999027,2,0.053245865144195825,1.3200048814717338,17.086023330688473,-1.29267711906664,16.729673385620114,1.3636716637312958,16.873464584350586,0.053245865144195825
1179,2005-06-09,17.198553085327152,17.348596572875973,17.086023330688473,17.192302703857422,918810.0,0.003282226773731134,-1.4000209206843772,0.1428260111576823,83.90096344573524,75.09320277354341,-0.39232525620013803,-0.8964841559323347,-0.7147570652735347,-0.1095630229388398,16.112205504836655,0.2625732421875,0.5109026975631501,0.7627118587493946,-0.22604243599265317,1.7514661534914406,0.2683347113783725,1.2570890061204185,-0.5075618090314826,66.15372339551749,-13.892694085928468,0.4943771473710233,6,-0.21255779266357777,-0.709572315216068,-0.9768338203430211,-0.4282431602478063,1.981805801391598,3,0.049436647131333444,-5.380956531845653,17.142288208007812,1.3200048814717338,17.086023330688473,-1.29267711906664,16.729673385620114,0.049436647131333444
1180,2005-06-10,17.504890441894528,17.523645401000973,17.173547744750973,17.173547744750973,1240845.0,0.017811809810252432,-1.1132058093818178,53.01159597189541,84.92758736871134,76.9755109663077,-0.6033387435429063,-1.1422282105378478,-1.0298530137546926,-0.4111386333873561,16.979980385802584,0.35009765625,0.5570354459981033,0.9934030532836893,-0.08021961401939137,2.06702572058677,0.4565917196321507,1.5302143869352296,-0.6730240324048324,97.82612059912672,16.577622978297228,0.53681133365154,6,-0.47200679779052734,-0.8940000534057582,-1.30505275726318,-0.734580516815182,1.7754955291748082,4,0.05749997493899306,-1.4000209206843772,17.198553085327152,-5.380956531845653,17.142288208007812,1.3200048814717338,17.086023330688473,0.05749997493899306
1181,2005-06-13,17.354848861694336,17.59241485595703,17.317338943481445,17.536148071289062,718749.0,-0.008571409269783059,-1.1463556200468803,-0.5471652496272716,83.71434087968134,78.51312623421023,-0.3707574990429059,-0.9233242421889685,-0.8904941049309976,-0.2556621332437672,17.947330905529572,0.27507591247558594,0.5788400028105549,0.7695908069610589,-0.3237467738042774,1.8629283877263951,0.22292201657839072,1.316259597343727,-0.3846266539023837,71.4286041987816,-13.684920239958856,0.5466687903826682,6,-0.22818946838378906,-0.7095737457275391,-1.28786039352417,-0.5845389366149902,2.0380687713623047,0,0.07816999322668283,-1.1132058093818178,17.504890441894528,-1.4000209206843772,17.198553085327152,-5.380956531845653,17.142288208007812,0.07816999322668283
1182,2005-06-14,17.817476272583008,18.005029678344727,17.629924774169922,17.629924774169922,1758110.0,0.026656954178943204,-3.0000203394656824,-1.034486023586841,84.34069295926697,80.28387787221583,-0.7495127795193532,-1.3025588267184958,-1.3659042434850939,-0.7180950895532163,19.045202305463004,0.6501808166503906,0.6178933253674259,1.1368791580200188,-0.03826915142988696,2.3120274674699246,0.5493050032950642,1.7244533127449735,-0.7228155351580412,80.26306017707286,-3.9585131855575497,0.5875741547249532,6,-0.4845094680786133,-0.9658937454223633,-1.7989392280578613,-1.047166347503662,1.7254829406738317,1,0.029122873237874547,-1.1463556200468803,17.354848861694336,-1.1132058093818178,17.504890441894528,-1.4000209206843772,17.198553085327152,0.029122873237874547
1183,2005-06-15,17.55490493774414,17.917505264282227,17.536148071289062,17.661184310913086,1058968.0,-0.014736729872507515,-4.304248630436801,-0.5666676836399508,72.95090781325413,79.92949466266896,-0.4258794277969429,-0.9539867096224128,-1.1121747166361509,-0.45685416549660474,19.948943454635625,0.38135719299316406,0.6470553899554048,0.7886588096618645,-0.3787902298528323,1.9561078491765596,0.2049342899045179,1.3723833294192112,-0.2781704121352213,51.02049711097847,-30.624297914013752,0.5837245197573477,6,-0.2219381332397461,-0.7033224105834961,-1.5535600185394287,-0.7845950126647949,2.081830978393551,2,0.053774919256404985,-3.0000203394656824,17.817476272583008,-1.1463556200468803,17.354848861694336,-1.1132058093818178,17.504890441894528,0.053774919256404985
1184,2005-06-16,18.061294555664066,18.07379913330078,17.748708724975586,17.748708724975586,1787393.0,0.028846047285118415,-1.0800073222076456,-2.941171192189693,78.20229264078765,79.85095248948481,-0.8424935499009898,-1.3633597876700563,-1.6198902871942842,-0.9631403859740608,20.998323839350164,0.5188941955566406,0.6715708897277715,1.1890813350677512,-0.04610987310183745,2.4242725432373398,0.5714857309829569,1.8066769391525455,-0.6389009995079853,98.61099046380161,17.278575092289174,0.6175956040847946,6,-0.6939430236816442,-1.1753273010253942,-2.045883178710941,-1.2909846305847203,1.4941692352294886,3,0.06265148923048325,-4.304248630436801,17.55490493774414,-3.0000203394656824,17.817476272583008,-1.1463556200468803,17.354848861694336,0.06265148923048325
1185,2005-06-17,18.067546844482425,18.155071258544922,17.886245727539062,18.067546844482425,2048579.0,0.0003461705803584625,2.0714347977686045,0.0,77.54634632089666,80.42777281668715,-0.7392976969740346,-1.2578297572592767,-1.6231908070473686,-0.9701502910031543,21.67366442779823,0.2688255310058594,0.6999773214788583,1.0834273815155058,-0.15949032913757932,2.326345092168591,0.461968526188965,1.7048862368420465,-0.5313987731933629,89.55222181492849,10.045464325944394,0.6214588553265423,6,-0.6095447540283239,-1.1409435272216832,-2.039631843566898,-1.2972369194030797,1.469161987304684,4,0.0615917618376709,-1.0800073222076456,18.061294555664066,-4.304248630436801,17.55490493774414,-3.0000203394656824,17.817476272583008,0.0615917618376709
1186,2005-06-20,17.779966354370114,18.005029678344727,17.629924774169922,17.973770141601562,697010.0,-0.015916963857223076,1.926815837841458,-100.0,67.9372415104612,79.1595661836935,-0.3208011592218085,-0.8747710089548164,-1.3371486410926003,-0.6895992155469024,22.74977575666901,0.43762207031250355,0.7089273141506638,0.7067595005035372,-0.49329764213334215,1.9068166431404165,0.10673092918509752,1.3067880718219769,0.37510490417480824,39.393948732487544,-36.369510066293216,0.60002857131844,6,-0.17504882812499645,-0.8533630371093714,-1.7520513534545863,-1.3503766059875453,1.5004196166992223,0,0.08438821462282675,2.0714347977686045,18.067546844482425,-1.0800073222076456,18.061294555664066,-4.304248630436801,17.55490493774414,0.08438821462282675
1187,2005-06-21,18.036287307739254,18.067546844482425,17.779966354370114,17.817476272583008,1273900.0,0.014416278875923672,1.0444345008067895,-1.1290338454270392,69.63909208505487,78.12882944709438,-0.4784676696424839,-1.0131666016108234,-1.5989136157516413,-0.952927969074775,23.88656917003442,0.2875804901123118,0.7287917735054208,0.8552378654479931,-0.27896577105577336,1.9894415019517595,0.28813604719611163,1.4223396836998745,0.11878395080566762,80.80796563264595,6.711488872419778,0.5671018182518828,6,-0.41574001312255504,-1.109683990478512,-2.008372306823727,-1.606697559356686,1.2378463745117223,1,0.07521671739700353,1.926815837841458,17.779966354370114,2.0714347977686045,18.067546844482425,-1.0800073222076456,18.061294555664066,0.07521671739700353
1188,2005-06-22,17.829980850219727,18.067546844482425,17.779966354370114,18.067546844482425,1459384.0,-0.01143841046660432,1.421057702343568,-1.085713040446338,64.58756516950976,75.98289630529155,-0.18366807228053972,-0.7196788165213768,-1.3969329356686941,-0.7515061611562501,26.007758696659067,0.2875804901123118,0.772010924293884,0.5701594352722168,-0.5106861707122832,1.6510050412567168,0.029736632279966813,1.1105822382644668,0.3145874786376943,38.095289981403994,-32.69087035612236,0.5404228029922504,6,-0.16567134857177734,-0.9033775329589844,-1.7551779747009277,-1.4003911018371582,1.475412368774414,2,0.09607292219924068,1.0444345008067895,18.036287307739254,1.926815837841458,17.779966354370114,2.0714347977686045,18.067546844482425,0.09607292219924068
1189,2005-06-23,17.704946517944336,17.923757553100586,17.573659896850586,17.873743057250977,1200693.0,-0.007012589263316604,1.6046458827035235,0.7105248368164451,63.06485314267833,73.5537036135101,0.0231910360430021,-0.5271339211815089,-1.2769602971695093,-0.631733842505092,27.489311653411065,0.35009765625,0.7647326474589846,0.3851082801818855,-0.6515697241977492,1.4217862845615201,-0.13323072200793007,0.903447282371701,0.4293289398193352,22.580676908541566,-45.46992039167094,0.5183390021898164,6,0.031258583068847656,-0.7783432006835938,-1.5629372596740723,-1.2753567695617676,1.4566574096679688,3,0.1091101515746149,1.421057702343568,17.829980850219727,1.0444345008067895,18.036287307739254,1.926815837841458,17.779966354370114,0.1091101515746149
1190,2005-06-24,17.473630905151367,17.673686981201172,17.379854202270508,17.598665237426758,947728.0,-0.013065027480231306,1.1363611149632507,0.7407399037266379,61.37669010559774,71.0717424163897,0.27893965686013544,-0.23032355640503255,-1.0474523765360608,-0.4108720049035952,28.743257175147757,0.3250923156738281,0.7533142065018659,0.10471649169921804,-0.8572087174163485,1.0666417008147846,-0.37624611285856346,0.5856790962569995,0.6382199301757794,13.63642667154804,-55.29474298031357,0.4809626045577832,6,0.29383182525634766,-0.547027587890625,-1.3456881046295166,-1.1253142356872559,1.6629657745361328,4,0.11914140209568269,1.6046458827035235,17.704946517944336,1.421057702343568,17.829980850219727,1.0444345008067895,18.036287307739254,0.11914140209568269
1191,2005-06-27,17.236064910888672,17.386106491088867,17.198553085327152,17.317338943481445,1210034.0,-0.013595685725092177,-1.3999511867716787,0.6500137291393355,52.380952380952436,67.52066012991031,0.556395085146626,0.06212760001322337,-0.8023992804338889,-0.18934009452801703,29.77324028389148,0.2750778198242152,0.7233339375437922,-0.16567115783691477,-1.0563612801658984,0.7250189644920688,-0.6110162190014066,0.279673903327577,0.8318661264550755,4.316696773286861,-59.160900663511924,0.4453450611644911,6,0.4407472610473633,-0.25007009506225586,-1.1659510135650635,-0.8877482414245605,2.0630760192871094,0,0.13347849017701452,1.1363611149632507,17.473630905151367,1.6046458827035235,17.704946517944336,1.421057702343568,17.829980850219727,0.13347849017701452
1192,2005-06-28,17.492385864257812,17.542400360107422,17.317338943481445,17.342344284057614,1779619.0,0.014871199121976764,-1.250026219192449,-1.8461195465959932,55.22388909253597,65.55099138316385,0.27838578749446086,-0.14552320479240421,-1.0537435025795858,-0.4596686310082845,30.269664554905617,0.30633544921875,0.6679560582740436,0.055014896392822976,-0.7865611644029613,0.8965909571886073,-0.36577313400507094,0.4758029267907169,0.5059949369246084,33.812990695846636,-28.9541990708901,0.4207880303978922,6,0.18442630767822266,-0.5063910484313965,-1.4488413333892822,-1.1440691947937012,1.6442108154296875,1,0.10221590814921044,-1.3999511867716787,17.236064910888672,1.1363611149632507,17.473630905151367,1.6046458827035235,17.704946517944336,0.10221590814921044
1193,2005-06-29,17.55490493774414,17.717449188232422,17.504890441894528,17.561155319213867,1346652.0,0.0035740735409954816,-2.9999999999997993,-0.041657662238605765,55.307303831362496,63.00710373767216,0.24123516921073573,-0.16323426906652827,-1.1096505766439364,-0.5366727381166889,30.56441522037035,0.22506332397460938,0.626906643303375,0.08377447128295756,-0.7167817441134048,0.8843306866793199,-0.3165036364152236,0.48405257898113874,0.3794896461698585,49.138121488837676,-12.655387474604737,0.40027810769818145,6,0.12190723419189453,-0.5470290184020996,-1.5113604068756104,-1.2065882682800293,1.3941383361816406,2,0.09793438076730254,-1.250026219192449,17.492385864257812,-1.3999511867716787,17.236064910888672,1.1363611149632507,17.473630905151367,0.09793438076730254
1194,2005-06-30,17.486135482788086,17.748708724975586,17.367351531982422,17.504890441894528,2046240.0,-0.003917392614766979,-1.9756003184831865,3.0006103143113023,49.69940271842909,59.91299889295354,0.24567362801433035,-0.05286074967786192,-1.0385596910764079,-0.48333452672248,30.577488297476062,0.38135719299316406,0.542178536451285,-0.013127899169923296,-0.7710614483156064,0.7448056499757598,-0.39209467374276485,0.36583887540291826,0.38939178123896667,52.2729163777559,-4.7577051352338415,0.378966774572841,6,0.14691448211670277,-0.29383277893066406,-1.4363391399383545,-1.1378188133239746,1.6442089080810547,3,0.10404001147061814,-2.9999999999997993,17.55490493774414,-1.250026219192449,17.492385864257812,-1.3999511867716787,17.236064910888672,0.10404001147061814
1195,2005-07-01,17.504890441894528,17.736204147338867,17.442371368408207,17.504890441894528,779919.0,0.0010725616946580807,-3.6998901702366114,-0.0,52.510459583403744,58.19891201216937,0.1550138387124207,-0.023068114693518993,-1.0549289832312034,-0.5230585918251265,30.741214577973142,0.2938327789306605,0.5067282297353302,-0.02594423294067738,-0.7243895902443498,0.672501124362995,-0.3751669115925118,0.32327844571115705,0.31647888783653144,55.68194425183653,0.4530493075783326,0.3492226786518362,7,0.128159523010261,-0.22193813323974254,-1.3941395282745326,-1.1565737724304164,1.8130054473876989,4,0.09464289372258827,-1.9756003184831865,17.486135482788086,-2.9999999999997993,17.55490493774414,-1.250026219192449,17.492385864257812,0.09464289372258827
1196,2005-07-04,17.742456436157227,17.842483520507812,17.51114273071289,17.59241485595703,675379.0,0.01357140709056548,-1.119998779632059,100.0,48.64255205184063,55.86596311959003,-0.09882499227635222,-0.1906429497414699,-1.2804471335550964,-0.7770311523525137,31.60305018996514,0.3375930786132848,0.40342993549956674,0.16098260879516602,-0.43174720265545474,0.7537124202457868,-0.13538229693014614,0.45734751452047817,-0.5439033508300746,80.9524674296382,27.69680058645065,0.29636490572531093,7,-0.10940647125243785,-0.415740966796875,-1.62857985496521,-1.3941397666931152,1.7942523956298828,0,0.07857650650273906,-3.6998901702366114,17.504890441894528,-1.9756003184831865,17.486135482788086,-2.9999999999997993,17.55490493774414,0.07857650650273906
1197,2005-07-05,17.829980850219727,18.055044174194336,17.754959106445312,17.754959106445312,1661431.0,0.004933049399187706,-6.9999491521114585,0.5000063560668658,55.31399666758291,54.83556661937593,-0.24439196273936403,-0.23144026573617182,-1.345185703953831,-0.8841135335232906,32.171583286626785,0.3125877380371094,0.300382122478716,0.2113091468811028,-0.34260931487029467,0.7652276086325003,-0.06565008399459416,0.48826837775679977,-0.618549156188962,67.27268693020922,13.16693695473154,0.27695923087569857,7,-0.20318222045898438,-0.48138427734375,-1.7332971096038818,-1.4816641807556152,1.8630199432373047,1,0.08239829825380607,-1.119998779632059,17.742456436157227,-3.6998901702366114,17.504890441894528,-1.9756003184831865,17.486135482788086,0.08239829825380607
1198,2005-07-06,18.055044174194336,18.086301803588867,17.817476272583008,17.817476272583008,1522144.0,0.012622746253361017,-1.2631469081683446,3.166653954694531,49.864528221702365,53.3688638503786,-0.4851962608264735,-0.40540120561037085,-1.529463926581009,-1.1259276701441863,31.877770560682272,0.2688255310058594,0.25030893721747915,0.3907346725463867,-0.1481228756217554,0.9295922207145288,0.12130589846231743,0.660163446630456,-0.8098679809570299,95.65232386313893,45.227387851763865,0.26942877408407107,7,-0.4126167297363281,-0.6470565795898438,-1.8958427906036377,-1.7067275047302246,1.75048828125,2,0.05990306614918195,-6.9999491521114585,17.829980850219727,-1.119998779632059,17.742456436157227,-3.6998901702366114,17.504890441894528,0.05990306614918195
1199,2005-07-07,18.048791885375977,18.236343383789066,17.529897689819336,18.13006591796875,2800167.0,-0.00034629041934419735,3.8085504151221725,-0.34210864364050936,49.59350198474209,52.05962072583908,-0.4749905526334146,-0.350136875308781,-1.4774258803871234,-1.1328393567231814,31.189592192641445,0.7064456939697301,0.16773211184870007,0.34197044372558594,-0.1759195638978852,0.8598604513490571,0.08302543991385036,0.6009154475373215,-0.7531481555175752,76.37807192447164,29.625925078846365,0.25894500381173496,7,-0.33134365081786754,-0.6001682281494141,-1.8239471912384033,-1.7004752159118652,1.8005027770996094,3,0.04987876165158922,-1.2631469081683446,18.055044174194336,-6.9999491521114585,17.829980850219727,-1.119998779632059,17.742456436157227,0.04987876165158922
1200,2005-07-08,18.51142120361328,18.567686080932614,18.048791885375977,18.067546844482425,2446417.0,0.025632148742994243,-1.155841891720538,-5.46145361526362,64.73552798725545,53.43235134876164,-0.8659970018488963,-0.7731319717999376,-1.881097192925342,-1.6045787801578726,30.349631426023883,0.5188941955566371,0.12418072946334036,0.7542732238769538,0.13358646932603335,1.3749599784278743,0.4439298466014918,1.0646166011524159,-1.1405215014404284,94.67462671478351,45.050537926192185,0.310343377275461,7,-0.56890869140625,-0.8971261978149414,-2.234999656677246,-2.16310453414917,1.169076919555664,4,0.033434666114941614,3.8085504151221725,18.048791885375977,-1.2631469081683446,18.055044174194336,-6.9999491521114585,17.829980850219727,0.033434666114941614
1201,2005-07-11,18.711477279663086,18.78024673461914,18.630203247070312,18.630203247070312,2029887.0,0.010807170008683809,-2.6922860294290207,0.183101436072845,63.91755009223491,54.39831368206153,-0.93285629596026,-0.9131598774814016,-2.0218797038326173,-1.8126741326696703,29.475229848297513,0.2688255310058594,0.09953816890609701,0.8864978790283189,0.1629357806268068,1.610059977429831,0.5247168298275646,1.2482789282290732,-1.2208989396142584,94.49997940638524,46.803719243148635,0.36178104920075577,7,-0.6376781463623047,-0.9909019470214844,-2.435055732727051,-2.3631606101989746,0.8439865112304688,0,0.03240891141600222,-1.155841891720538,18.51142120361328,3.8085504151221725,18.048791885375977,-1.2631469081683446,18.055044174194336,0.03240891141600222
1202,2005-07-12,18.33637237548828,18.786497116088867,18.33637237548828,18.786497116088867,1266612.0,-0.020046781906551736,1.0,-5.538358639787848,59.75903012160238,54.89294993653262,-0.47543933051955634,-0.5240559903993898,-1.58640545528705,-1.4498677797767598,27.428618762002404,0.45012474060058594,0.09060185236972984,0.48544816970825266,-0.27333601612334846,1.2442323555398538,0.1060560767924521,0.8648402626240532,-0.6910338280910153,64.17913845967031,14.63769745256576,0.3793920929157999,7,-0.2594480514526367,-0.562657356262207,-2.0490102767944336,-1.98805570602417,0.8939990997314453,1,0.06546204623895058,-2.6922860294290207,18.711477279663086,-1.155841891720538,18.51142120361328,3.8085504151221725,18.048791885375977,0.06546204623895058
1203,2005-07-13,18.498918533325195,18.59894561767578,18.38638687133789,18.436399459838867,1969862.0,0.008864684601093797,-1.6153954470781506,-0.13889277315197357,65.08312076062381,56.60225194122092,-0.5475786605959776,-0.6453397251213602,-1.6902858424615417,-1.6223948321324073,25.716400822964268,0.2625732421875,0.14540653053647645,0.600793647766114,-0.19690567577873708,1.398492971310965,0.20194398599368668,0.9996433095385413,-0.6938177863111044,77.11453811359704,23.164603831817118,0.39884966177242576,7,-0.38448429107666016,-0.5782880783081055,-2.0505735874176025,-2.150601863861084,0.56890869140625,2,0.06454876040351953,1.0,18.33637237548828,-2.6922860294290207,18.711477279663086,-1.155841891720538,18.51142120361328,0.06454876040351953
1204,2005-07-14,19.19286155700684,19.34915542602539,18.84901428222656,18.84901428222656,3964026.0,0.037512626612822286,-1.909088891970561,5.4998779669291515,77.77777092950873,59.409730979677036,-1.08842182760867,-1.317722256789306,-2.3225376870126837,-2.3188910451754907,24.150014814915384,0.8502368927001953,0.1931553843572651,1.2381583213806202,0.25319382675507995,2.2231228160061605,0.7456760740678483,1.7306405686933921,-1.250365318322281,87.98075583228852,27.736306268691685,0.49248224731277096,7,-0.7627124786376989,-0.9752721786499059,-2.524142980575565,-2.7976565361022985,-0.15004158020019887,3,0.03192181096173363,-1.6153954470781506,18.498918533325195,1.0,18.33637237548828,-2.6922860294290207,18.711477279663086,0.03192181096173363
1205,2005-07-15,19.18035888671875,19.274133682250977,19.161603927612305,19.17410659790039,1606565.0,-0.0006514229392502457,-6.200146448620942,0.01818333102204927,83.87799839412091,63.32478057326372,-0.9088338880884841,-1.283375221159325,-2.2512480281798375,-2.306744251694198,22.36067026234717,0.11252975463867188,0.24347444990668876,1.1700150489807122,0.04276248984464104,2.2972676081167833,0.6063887694126748,1.7336413285487495,-1.0127971780596567,83.3333961091546,15.352921050030815,0.5636262795680365,7,-0.7408323287963867,-0.9190073013305664,-2.442870855331421,-2.785153865814209,0.04376029968261719,4,0.034876082335457914,-1.909088891970561,19.19286155700684,-1.6153954470781506,18.498918533325195,1.0,18.33637237548828,0.034876082335457914
1206,2005-07-18,19.280385971069336,19.505449295043945,19.067827224731445,19.067827224731445,1802091.0,0.005215078870075107,-3.1176576156206814,33.996949359365466,82.94931069946544,66.39537102125067,-0.8579906090058351,-1.3336058019064119,-2.289509119279053,-2.411540308069487,21.77211054092827,0.4376220703125,0.33405951615498,1.195021152496338,-0.06013137433555116,2.450173679328227,0.5674448890803951,1.8225974159122806,-0.9237692676316342,80.74862994813462,8.097294183950211,0.6275762634159439,7,-0.7627124786376953,-0.9283847808837891,-2.458498954772949,-2.8601737022399902,-0.025007247924804688,0,0.020752289539223367,-6.200146448620942,19.18035888671875,-1.909088891970561,19.19286155700684,-1.6153954470781506,18.498918533325195,0.020752289539223367
1207,2005-07-19,19.39291763305664,19.467937469482425,19.199113845825195,19.30539321899414,2176998.0,0.005836587615837274,1.2631671912132707,0.4117657615620682,83.25791199309742,70.10574699585013,-0.8107653448305854,-1.4116679093129747,-2.338902951820131,-2.52753623383461,21.02314182268688,0.2688236236572301,0.42693673929735354,1.2397212982177734,-0.14428135087270988,2.6237239473082568,0.5477199736725318,1.931722622763015,-0.8295110631298144,89.94411217788655,13.727029943793724,0.692001324545242,7,-0.875244140625,-1.0409164428710938,-2.5069503784179688,-2.9383206367492676,0.05001258850097301,1,0.00838172785098834,-3.1176576156206814,19.280385971069336,-6.200146448620942,19.18035888671875,-1.909088891970561,19.19286155700684,0.00838172785098834
1208,2005-07-20,19.54295921325684,19.642986297607425,19.34915542602539,19.34915542602539,1513207.0,0.007736926595534044,-2.032251080120892,2.2142826011158006,86.15384615384608,74.1680074590839,-0.8130513631740897,-1.5039033706340312,-2.4253814853947553,-2.6652313889823027,20.33004935962793,0.2938308715820348,0.5313787062789821,1.3041139602661183,-0.2022730519619138,2.8105009724941503,0.5509204541521022,2.0573074663801343,-0.8099849528089322,87.40168640545811,7.818919373584393,0.7531935061140164,7,-0.6970701217651403,-1.1221895217895508,-2.45068454742432,-2.882054805755619,-0.10002899169922586,2,-0.015994903055678078,1.2631671912132707,19.39291763305664,-3.1176576156206814,19.280385971069336,-6.200146448620942,19.18035888671875,-0.015994903055678078
1209,2005-07-21,19.63673591613769,19.75551986694336,19.4866943359375,19.630483627319336,492582.0,0.004798490436250802,1.2051129607609987,0.032260921768722035,86.50963975140662,76.58735321065625,-0.7352048220051799,-1.5236532590871654,-2.4594427470441396,-2.750882320189202,20.560906448681877,0.2688255310058594,0.6215048723756205,1.3013011932373004,-0.30534085108500264,2.9079432375596035,0.49798017107615067,2.10462221539845,-0.7217592482578823,82.72717439238443,0.11611092613668461,0.8033210221611509,7,-0.5907897949218714,-1.1596994400024379,-2.5444612503051722,-2.975831508636471,-0.06251716613769176,3,-0.028971652612525656,-2.032251080120892,19.54295921325684,1.2631671912132707,19.39291763305664,-3.1176576156206814,19.280385971069336,-0.028971652612525656
1210,2005-07-22,19.555463790893555,19.69300079345703,19.505449295043945,19.505449295043945,763060.0,-0.004138779764173872,-6.499885592250782,7.999389871877638,82.80545297670406,78.68600908670838,-0.5478758331268061,-1.3475059167517145,-2.312323626367423,-2.659977881267345,21.564862738843598,0.18755149841308594,0.7213731508067021,1.115937423706054,-0.5250014812490882,2.756876328661196,0.2954679712284829,1.936406876183625,-0.4723784832010338,70.90908586627616,-11.419715547095151,0.820469452477571,7,-0.5095176696777344,-1.0784273147583008,-2.428804397583008,-2.8601746559143066,-0.14379119873046875,4,-0.0262148635066195,1.2051129607609987,19.63673591613769,-2.032251080120892,19.54295921325684,1.2631671912132707,19.39291763305664,-0.0262148635066195
1211,2005-07-25,19.53670883178711,19.624231338500977,19.505449295043945,19.53670883178711,543393.0,-0.0009590649092751091,-2.7998657636219417,0.0,81.67056583338938,81.12062416579582,-0.4467298731106979,-1.2095704340315159,-2.222954196848079,-2.6330992250661254,23.270694264127084,0.11878204345703125,0.833414465255121,0.9821502685546868,-0.6257954026810602,2.5900959397904337,0.17817743293681332,1.7861231041725603,-0.3191366122444208,60.6742150783122,-22.58588211867216,0.8039728356178734,7,-0.4657554626464844,-1.0596723556518555,-2.3444061279296875,-2.800783634185791,-0.2188129425048828,0,-0.016000117935787816,-6.499885592250782,19.555463790893555,1.2051129607609987,19.63673591613769,-2.032251080120892,19.54295921325684,-0.016000117935787816
1212,2005-07-26,19.280385971069336,19.749267578125,19.274133682250977,19.63673591613769,2075100.0,-0.013120063513498481,-1.576267154809552,-100.0,72.47705523258256,81.9421724404579,-0.04740117894828799,-0.8563314889181228,-1.8985471848228812,-2.366367278470417,24.315084290111308,0.47513389587402344,0.8669414383309686,0.6364274024963379,-0.9208875237208538,2.1937423287135296,-0.14223006061225973,1.4150848656049355,0.47513389587402344,1.298809358717832,-77.07277143684716,0.7786574631085966,7,0.021881103515625,-0.803349494934082,-2.0146255493164062,-2.5444607734680176,0.5001392364501953,1,-0.0012970304620627537,-2.7998657636219417,19.53670883178711,-6.499885592250782,19.555463790893555,1.2051129607609987,19.63673591613769,-0.0012970304620627537
1213,2005-07-27,19.274133682250977,19.36791038513184,19.267881393432614,19.28663825988769,1114239.0,-0.00032428234723835825,-6.999389871871389,0.035090724187754656,72.47705523258256,81.35320402968833,0.08982572127190736,-0.7532968209106805,-1.8206626341207475,-2.344545619305439,24.952889326695466,0.10002899169922586,0.8936546621890429,0.5442136764526353,-0.9484446333402268,2.0368719862454974,-0.2021154784437975,1.290542831349068,0.47513389587402344,1.2821565889478879,-74.1466883818357,0.7463291548964317,7,0.13753986358642578,-0.7970972061157227,-2.000558376312256,-2.538208484649658,0.3563499450683594,2,0.00875767191871657,-1.576267154809552,19.280385971069336,-2.7998657636219417,19.53670883178711,-6.499885592250782,19.555463790893555,0.00875767191871657
1214,2005-07-28,19.30539321899414,19.411672592163086,19.25537872314453,19.267881393432614,1092742.0,0.001621838742975612,-4.000030509198523,-2.99984746796941,67.30245186304683,79.51147663734676,0.0851633149933626,-0.6759291393138049,-1.7816744643643858,-2.3591971920298924,26.149323956282544,0.1562938690185547,0.9663191948797376,0.4845103263854966,-0.9073321847756972,1.8763528375466905,-0.2114109291951003,1.1804315819660935,0.4438743591308594,10.126670271105276,-60.27071238055455,0.6959212555805961,7,0.10628032684326172,-0.8283567428588867,-2.009936809539795,-2.5694680213928223,0.7314529418945312,3,0.007124278744457424,-6.999389871871389,19.274133682250977,-1.576267154809552,19.280385971069336,-2.7998657636219417,19.53670883178711,0.007124278744457424
1215,2005-07-29,19.161603927612305,19.36791038513184,19.161603927612305,19.36791038513184,819529.0,-0.0074481410324429564,-1.0000000000000344,-5.499771190318382,60.05588782211345,76.96776298430765,0.252573211320847,-0.42336533315457814,-1.564232198983298,-2.198968331341028,27.278492628953423,0.2063064575195348,1.013689183119169,0.257885360717772,-0.9943834182403393,1.5101541396758833,-0.3682490287612836,0.8840197501968277,0.5580303192138665,0.0,-64.5664664610061,0.6261343894790558,7,0.29695796966552734,-0.6845674514770508,-1.8301997184753418,-2.4256787300109863,1.0252857208251953,4,0.021533417763275553,-4.000030509198523,19.30539321899414,-6.999389871871389,19.274133682250977,-1.576267154809552,19.280385971069336,0.021533417763275553
1216,2005-08-01,19.1365966796875,19.317895889282227,19.11784172058105,19.236623764038086,739644.0,-0.0013050707038552156,-1.909095951961515,0.4848470840575339,71.19207572711568,75.62711451030968,0.2850109271319603,-0.3041513464855683,-1.4697856482093243,-2.1557032224984596,28.11214830376597,0.20005416870117543,0.9539275572313528,0.1631711006164558,-0.9660915678423336,1.2924337690752452,-0.4014602336129407,0.7278024348458523,0.538395141601562,2.970255158602445,-59.098705830948106,0.5646313342293953,8,0.30008411407470703,-0.6595602035522461,-1.7895636558532715,-2.4006714820861816,0.9002494812011719,0,0.014374338189797609,-1.0000000000000344,19.161603927612305,-4.000030509198523,19.30539321899414,-6.999389871871389,19.274133682250977,0.014374338189797609
1217,2005-08-02,19.29914093017578,19.374162673950195,19.18660926818848,19.19286155700684,580052.0,0.008493895398904217,-2.15789135635962,-1.0625059588505261,71.1920466243513,73.96469234036583,0.12043005157730846,-0.3699541331231373,-1.5557408125665155,-2.2996576566653886,28.489703972205827,0.2375659942626953,0.88341579602913,0.2522573471069336,-0.7475389903917637,1.252053684605631,-0.24764082164241685,0.752155515856284,0.3201358810424786,61.70189286734396,1.4726416471007866,0.49989816874934906,8,0.13753986358642578,-0.7627115249633789,-1.9677374362945557,-2.563215732574463,0.7377052307128906,1,0.0009718027954872532,-1.909095951961515,19.1365966796875,-1.0000000000000344,19.161603927612305,-4.000030509198523,19.30539321899414,0.0009718027954872532
1218,2005-08-03,19.1365966796875,19.47418975830078,19.13034439086914,19.330400466918945,1037609.0,-0.008422356781390694,-2.3333148430638375,-1.8235315231241973,47.92629449303549,69.67765397832459,0.24503829105579555,-0.1288335261410012,-1.3290097863449226,-2.1177827026942673,28.893484672900072,0.3438453674316406,0.8089558420957452,0.03563547134399414,-0.8485984389881942,0.9198693816761825,-0.40648148382209826,0.47775242651008654,0.4325366224670404,5.263101552757743,-49.33018615282437,0.44211695516609373,8,0.29695796966552734,-0.5751609802246094,-1.8051931858062744,-2.4006714820861816,0.49388694763183594,2,0.033649061983708206,-2.15789135635962,19.29914093017578,-1.909095951961515,19.1365966796875,-1.0000000000000344,19.161603927612305,0.033649061983708206
1219,2005-08-04,18.94904327392578,19.224119186401367,18.94904327392578,19.1365966796875,1389093.0,-0.0098007712082262,-1.9333075702721392,0.9677489198791446,42.44894401275151,65.1935974267743,0.362952198134213,0.1366275131311383,-1.0861872934186287,-1.9091975900133669,30.13894209133612,0.27507591247558594,0.7146331443283458,-0.19693050384521626,-0.9352610225206561,0.5414000148302236,-0.5660957631829362,0.17223475549250367,0.5749608700714113,0.0,-48.85284076108874,0.36916525933771904,8,0.4001121520996094,-0.3876075744628906,-1.6066992282867432,-2.213118076324463,0.5564060211181641,3,0.035961728702748275,-2.3333148430638375,19.1365966796875,-2.15789135635962,19.29914093017578,-1.909095951961515,19.1365966796875,0.035961728702748275
1220,2005-08-05,19.13034439086914,19.24287414550781,18.9615478515625,18.980302810668945,1150665.0,0.009567824312947337,-1.999989830267121,-0.7999938982223488,45.348849584521254,61.15785117690007,0.1285216333308341,0.0042920663626553335,-1.2085699994305692,-2.070195666623441,30.63538946672142,0.2938308715820277,0.5941530781906508,-0.04657554626464844,-0.7221354774740512,0.6289843849447543,-0.384355511869348,0.29120441934005115,0.3438453674316406,34.52391329614133,-9.869076712470374,0.3377799656047012,8,0.21881103515625,-0.5313987731933594,-1.717668056488037,-2.3944191932678223,0.3438453674316406,4,0.04738554369424741,-1.9333075702721392,18.94904327392578,-2.3333148430638375,19.1365966796875,-2.15789135635962,19.29914093017578,0.04738554369424741
1221,2005-08-08,19.317895889282227,19.38666534423828,19.19286155700684,19.224119186401367,859831.0,0.009803874649669364,-1.4800224549071967,0.6250047670501494,47.77775392295671,58.413484364719416,-0.10430096590522453,-0.1428211793242795,-1.3366305572690393,-2.235748106967307,30.825353688786894,0.2563209533691406,0.45939382114472593,0.11065502166747976,-0.5305052708451079,0.7518153141800674,-0.20992512458881407,0.4312351679237736,0.09327629089355582,70.23804335192933,30.301312870772136,0.32058014625629383,8,-0.10627937316894531,-0.6845645904541016,-1.8598947525024414,-2.581970691680908,0.3188400268554652,0,0.04498387216370703,-1.999989830267121,19.13034439086914,-1.9333075702721392,18.94904327392578,-2.3333148430638375,19.1365966796875,0.04498387216370703
1222,2005-08-09,19.53670883178711,19.630483627319336,19.28663825988769,19.38666534423828,1242817.0,0.011326955262569882,1.0370403850934695,1.600008135703535,49.82210308141122,55.896267459033716,-0.31618060369028456,-0.28153138924291454,-1.4986327513637683,-2.4360574009364626,32.20984989385389,0.3438453674316442,0.34905218382898084,0.2694511413574219,-0.2395743055758217,0.7784765882906655,0.014938417890800082,0.5239638648240437,-0.5876655578613281,86.2387375409703,50.145297661408506,0.25451272346662224,8,-0.24694538116455078,-0.8940000534057617,-2.056826114654541,-2.800783634185791,0.5001373291015625,1,0.025599876284577494,-1.4800224549071967,19.317895889282227,-1.999989830267121,19.13034439086914,-1.9333075702721392,18.94904327392578,0.025599876284577494
1223,2005-08-10,19.69300079345703,19.93056869506836,19.449182510375977,19.449182510375977,1785764.0,0.00799991252444876,-2.9487291814974457,1.6249841100348308,51.546369054795846,54.14559159145027,-0.45461552958693474,-0.36235717081942553,-1.5983511890621145,-2.56925524290315,33.87785826536642,0.4813861846923828,0.24505931369312606,0.36603899002075124,-0.03142092095568927,0.7634989009971918,0.16730903453253276,0.5647689455089697,-0.730328712463379,75.79605209462848,43.71771647883085,0.19872995548821967,8,-0.25319480895996094,-0.9627676010131836,-2.205303192138672,-2.957075595855713,0.37510490417480824,2,0.01746028302329039,1.0370403850934695,19.53670883178711,-1.4800224549071967,19.317895889282227,-1.999989830267121,19.13034439086914,0.01746028302329039
1224,2005-08-11,19.805532455444336,19.855546951293945,19.53670883178711,19.53670883178711,757042.0,0.0057142973367823036,-1.372098963396031,1.102557282662265,56.75672332828972,53.779017758803185,-0.5461781190437378,-0.44969156173119273,-1.653246078400386,-2.660299530449077,34.15840048728488,0.31883811950683594,0.18969323469876187,0.44793710708618306,0.0024552224429896796,0.8934189917293764,0.22519616476458637,0.6706780494077798,-0.8041445098876956,87.09664085535562,57.4544819778429,0.22274094232159655,8,-0.3657264709472656,-1.0752992630004883,-2.280324935913086,-3.0696072578430176,0.4188671112060547,3,-0.008838380312107263,-2.9487291814974457,19.69300079345703,1.0370403850934695,19.53670883178711,-1.4800224549071967,19.317895889282227,-0.008838380312107263
1225,2005-08-12,19.849294662475586,19.905561447143555,19.686748504638672,19.905561447143555,749678.0,0.0022095950780267604,6.777694915254237,-0.20930744070213778,58.33329095966196,52.350263895752775,-0.5387926259193456,-0.46458894302699605,-1.6360623448361729,-2.6821017438707386,34.48781968083142,0.2188129425048828,0.13492255880213122,0.45825252532959126,-0.029629841619566832,0.9461348922787494,0.21431134185501222,0.7021937088041703,-0.810739486938477,88.98288651424222,60.65261778472738,0.24394118347457944,8,-0.4094886779785156,-0.859614372253418,-2.266258716583252,-3.0727334022521973,0.6876926422119141,4,-0.01732280029484723,-1.372098963396031,19.805532455444336,-2.9487291814974457,19.69300079345703,1.0370403850934695,19.53670883178711,-0.01732280029484723
1226,2005-08-15,19.680498123168945,19.92431640625,19.674245834350586,19.849294662475586,291851.0,-0.008503906167796726,-1.758621415195573,2.9999322033898306,61.1888298383019,51.238795363969516,-0.3181912734454855,-0.278562096135456,-1.4023891928793049,-2.492103812403613,34.47547333700414,0.25007057189941406,0.09978185045954646,0.26945037841796804,-0.23195275027409323,0.7708535071100293,0.018748814071937403,0.5201519427639987,-0.6062624068505862,61.16497089794307,28.200284344098193,0.25070156434602997,8,-0.240692138671875,-0.547027587890625,-1.9020943641662598,-2.7382655143737793,0.7689647674560547,0,-0.010482883287658562,6.777694915254237,19.849294662475586,-1.372098963396031,19.805532455444336,-2.9487291814974457,19.69300079345703,-0.010482883287658562
1227,2005-08-16,19.555463790893555,19.818035125732425,19.555463790893555,19.69300079345703,587466.0,-0.006353209735489029,-2.818191903923279,0.8148093742231463,57.37709837531583,52.288884684222886,-0.17095121468370778,-0.14833083125422064,-1.2240815240190486,-2.3483763575684513,34.26303760191022,0.26257133483887074,0.09417232665656528,0.13628873825073384,-0.3691304090564458,0.6417078855579135,-0.11642083540285597,0.38899831190432366,-0.44697475542519527,22.078174217960655,-14.278877767947808,0.25270957365358904,8,-0.11565780639648438,-0.4219932556152344,-1.6582765579223633,-2.506950855255127,0.7001934051513672,1,0.004155980451968855,-1.758621415195573,19.680498123168945,6.777694915254237,19.849294662475586,-1.372098963396031,19.805532455444336,0.004155980451968855
1228,2005-08-17,19.230371475219727,19.630483627319336,19.08032989501953,19.555463790893555,1364154.0,-0.01662411687853782,1.3157932767576854,2.363671663731296,48.29543533939181,52.93849483162736,0.18868408034126105,0.16036443429076286,-0.8502089547512419,-2.0104840850274357,33.09953248236381,0.5501537322998047,0.06168904251537555,-0.17317419052124094,-0.68179858123505,0.3354502001925681,-0.4274863858781437,0.0811380048356618,0.7001972198486328,17.77772253509668,-20.992741604148044,0.25431219535690447,8,0.21568679809570312,-0.07189369201660156,-1.3050518035888672,-2.1787333488464355,1.0690498352050781,2,0.04193755106125585,-2.818191903923279,19.555463790893555,-1.758621415195573,19.680498123168945,6.777694915254237,19.849294662475586,0.04193755106125585
1229,2005-08-18,19.067827224731445,19.36165809631348,18.880273818969727,19.19286155700684,2842226.0,-0.008452475850387775,1.081088435374133,0.38461177409325087,47.887310628848006,53.22054605877478,0.4133141862804557,0.2931311357757629,-0.6415813485787751,-1.8318624020856689,31.47520152260096,0.48138427734375355,0.012012866187472326,-0.3072730064392104,-0.8245463201736669,0.2100003072952461,-0.5659096633064387,-0.04863634957198215,0.8457366943359368,17.964152808200534,-24.648439473082934,0.2586366568672291,8,0.33759403228759766,0.3219642639160156,-1.0502948760986328,-2.0161890983581543,1.70672607421875,3,0.05245896457478949,1.3157932767576854,19.230371475219727,-2.818191903923279,19.555463790893555,-1.758621415195573,19.680498123168945,0.05245896457478949
1230,2005-08-19,19.04281997680664,19.13034439086914,18.99280548095703,19.00530815124512,1484046.0,-0.0013114891188215072,-3.400036611038228,-0.3000122036793724,47.887310628848006,53.232719026096035,0.4744991082022487,0.29277386856706045,-0.5797068719410348,-1.7945531679262174,29.763089699392182,0.13753890991210938,0.026563134752546347,-0.3066480636596687,-0.8369318913340962,0.22363576401475882,-0.5717899774968842,-0.04150614982245315,0.8294123382568337,15.568920254522004,-30.733871497405417,0.2651419138372144,8,0.36260128021240234,0.36260128021240234,-0.7189507484436035,-1.709852695465088,2.0193138122558594,4,0.062048561677465086,1.081088435374133,19.067827224731445,1.3157932767576854,19.230371475219727,-2.818191903923279,19.555463790893555,0.062048561677465086
1231,2005-08-22,19.224119186401367,19.280385971069336,18.95529556274414,19.067827224731445,633031.0,0.009520607232308187,1.4185977210483744,4.166471754716416,48.32400306454375,53.06626346866631,0.3112276827896352,0.09154926933296537,-0.7164349891516153,-1.962371253033055,28.11057748527367,0.3250904083251953,0.07346383504699006,-0.10971937179565572,-0.635170969436917,0.41573222584560554,-0.37244517061628457,0.15300642702497314,0.6084347888183572,36.666619208106326,-7.37069449609686,0.2627257988206302,8,0.18130207061767578,0.18130207061767578,-0.8736801147460938,-1.7973761558532715,1.6629657745361328,0,0.06829275794413614,-3.400036611038228,19.04281997680664,1.081088435374133,19.067827224731445,1.3157932767576854,19.230371475219727,0.06829275794413614
1232,2005-08-23,19.25537872314453,19.30539321899414,19.105337142944336,19.105337142944336,567943.0,0.0016260582053233552,-1.6666751414224878,0.9600082985526348,52.81896450266614,53.20766296287412,0.2635833572749,0.06147188882272303,-0.7167553815611072,-1.9834246491345837,27.301175674139056,0.2000560760498047,0.10643229565922141,-0.07720947265625,-0.6033152375835407,0.44889629227104066,-0.34026235511989356,0.18584340980739356,0.5390840458251915,50.0,1.014303960764451,0.26305288246364494,8,0.14691638946533203,0.15004253387451172,-0.8205413818359375,-1.6535863876342773,1.6004467010498047,1,0.06201301904517753,1.4185977210483744,19.224119186401367,-3.400036611038228,19.04281997680664,1.081088435374133,19.067827224731445,0.06201301904517753
1233,2005-08-24,19.442930221557614,19.492944717407227,19.19286155700684,19.28663825988769,1288364.0,0.009740213428658828,1.3414641406097922,1.0416576622386067,61.721056429133306,53.759255529634515,0.04115704387328378,-0.11888046941684749,-0.8620857187337272,-2.1559821697708657,26.653493036906728,0.3000831604003871,0.12778659767836942,0.10190219879149964,-0.4256688748710431,0.6294732724540424,-0.16188333803977173,0.365687735622771,0.3149649894121076,91.836645746164,35.14042536103108,0.2637855368312711,8,-0.040635108947750354,-0.037508964538570666,-1.0080928802490199,-1.8411378860473597,1.175329208374027,2,0.04180064245594961,-1.6666751414224878,19.25537872314453,1.4185977210483744,19.224119186401367,-3.400036611038228,19.04281997680664,0.04180064245594961
1234,2005-08-25,19.442930221557614,19.492944717407227,19.380413055419922,19.380413055419922,1078701.0,0.0,-2.6000244073588186,0.4000024407507522,58.11685578013632,53.73520717635389,-0.017530713894284844,-0.11388728813708227,-0.8353189971588009,-2.1399375805062597,25.880975317860905,0.11253166198730469,0.12931357295297374,0.09502534866332724,-0.43417300772327394,0.6242237050499284,-0.16957382952997335,0.3596245268566278,0.2798601337321074,90.6975589162873,29.907987685054607,0.2645991781933004,8,-0.040635108947750354,-0.037508964538570666,-0.8096008300781214,-1.7723693847656214,1.131567001342777,3,0.044051543625741374,1.3414641406097922,19.442930221557614,-1.6666751414224878,19.25537872314453,1.4185977210483744,19.224119186401367,0.044051543625741374
1235,2005-08-26,19.57421875,19.799280166625977,19.449182510375977,19.449182510375977,1251483.0,0.006752507309665701,-4.59993898253375,2.0000305091986372,56.85622073452329,53.25380616482294,-0.2144990494327459,-0.2241722169830851,-0.9379649088338837,-2.2521589224525584,25.71606722992732,0.3563499450683629,0.11741177912611533,0.2056831359863267,-0.3251036000724632,0.7364698720451166,-0.05971023204307002,0.47107650401572343,-0.6939449310302734,73.33346892931155,13.171519237371001,0.2653933680293958,8,-0.22506427764892578,-0.16879749298095703,-0.8127274513244629,-1.847391128540039,1.0315380096435547,4,0.061322220022201224,-2.6000244073588186,19.442930221557614,1.3414641406097922,19.442930221557614,-1.6666751414224878,19.25537872314453,0.061322220022201224
1236,2005-08-29,19.411672592163086,19.617979049682614,19.36791038513184,19.549211502075195,561727.0,-0.008304094273847484,-1.2222071560534995,-1.0999923728167187,46.55168604693978,52.05098257278116,-0.10515404741289913,-0.04212099048609019,-0.7388033889252839,-2.0718961286971656,25.607304616412097,0.25006866455077414,0.07825346694545487,0.029383182525634766,-0.4902363033194348,0.5490026683707043,-0.23042656039690002,0.28919292544816955,-0.5130186462402335,44.1441788107502,-12.193814216774449,0.25980974292253484,8,-0.07189559936523438,-0.006251335144042969,-0.6501812934875488,-1.684844970703125,1.300363540649414,0,0.08502416208924424,-4.59993898253375,19.57421875,-2.6000244073588186,19.442930221557614,1.3414641406097922,19.442930221557614,0.08502416208924424
1237,2005-08-30,19.317895889282227,19.54295921325684,19.24287414550781,19.54295921325684,975210.0,-0.004830943981546376,1.6666723164799193,1.6363611149632764,39.28571817717248,51.049902888090124,-0.05433405765833399,0.05600419356874653,-0.6170093426769974,-1.9641621911782963,25.190853246567276,0.30008506774903054,0.024876675745094445,-0.06533126831054759,-0.5843863239512643,0.45372378733016916,-0.32485879613090773,0.19419625950981256,-0.40122941894531294,20.61848536507071,-31.884332363877718,0.25952752782035865,8,0.021881103515625,0.0875253677368164,-0.5439009666442871,-1.5910682678222656,1.7754955291748047,1,0.08122981305256305,-1.2222071560534995,19.411672592163086,-4.59993898253375,19.57421875,-2.6000244073588186,19.442930221557614,0.08122981305256305
1238,2005-08-31,19.78052520751953,19.818035125732425,19.199113845825195,19.317895889282227,806985.0,0.023948225049394534,1.302324013863891,-2.055551789013341,49.40475595947746,51.218507924826724,-0.4813346796034388,-0.37514394694547804,-1.0390169762225874,-2.4082056014753945,24.751473852401926,0.6189212799072301,-0.014309356654806038,0.36510162353515696,-0.16920031488156084,0.8994035619518748,0.09795065432679806,0.6322525927435159,-0.8462064632568378,93.93946864801343,43.92006824505693,0.2671509692083593,8,-0.39385986328125,-0.3751039505004883,-0.8908734321594238,-2.0536975860595703,1.344125747680664,2,0.05436156044360385,1.6666723164799193,19.317895889282227,-1.2222071560534995,19.411672592163086,-4.59993898253375,19.57421875,0.05436156044360385
1239,2005-09-01,19.630483627319336,19.855546951293945,19.52420425415039,19.849294662475586,926733.0,-0.007585318318198975,1.8648537220884593,-0.47297269440241435,45.04249659041999,50.902417476112504,-0.2716542550800547,-0.18069743070845234,-0.8452288295222417,-2.239862615549203,25.07673207152386,0.3313426971435547,-0.04285261832938403,0.1809880256652825,-0.31351764935883253,0.6754937006893975,-0.06626481184677502,0.42824086317734,-0.6608162277978522,65.71420269642026,19.77148898352467,0.24725283751205682,9,-0.22506237030029297,-0.22506237030029297,-0.6861286163330078,-1.903656005859375,1.2503490447998047,3,0.05031846496321868,1.302324013863891,19.78052520751953,1.6666723164799193,19.317895889282227,-1.2222071560534995,19.411672592163086,0.05031846496321868
1240,2005-09-02,20.036846160888672,20.04309844970703,19.499197006225586,19.630483627319336,2564328.0,0.02070058696892274,1.597011934956536,-1.8571391213389121,57.288970627823154,51.898524983143545,-0.5835526676921141,-0.5435322007683041,-1.1947637345392543,-2.6223803029300363,25.516618560544234,0.5439014434814453,-0.014462495866006009,0.5420254707336412,0.00623657698954716,1.0778143644777352,0.2741310238615924,0.8099199176056899,-1.0140259882608404,99.25919397230678,52.96000365277122,0.26789444687204766,9,-0.4626283645629883,-0.575160026550293,-1.0924911499023438,-2.310018539428711,0.9190082550048828,4,0.026833118231011754,1.8648537220884593,19.630483627319336,1.302324013863891,19.78052520751953,1.6666723164799193,19.317895889282227,0.026833118231011754
1241,2005-09-05,20.1868896484375,20.255657196044922,19.97433090209961,20.00558853149414,470604.0,0.007488378477532587,-1.3076899006493,0.44615608469333634,62.784786270785716,53.0058385129346,-0.6511393777234034,-0.6589178931302158,-1.277405778725658,-2.741475015350531,25.75700324495133,0.2813262939453125,0.03572500776328624,0.6486192703247085,0.03758377151712722,1.2596547691322897,0.34310152092091784,0.9541370197284991,-1.0824472136433343,93.49127060492876,42.30539072517022,0.30551774940379106,9,-0.4626302719116211,-0.6189241409301758,-1.219090461730957,-2.460062026977539,1.0690479278564453,0,0.020749462572035027,1.597011934956536,20.036846160888672,1.8648537220884593,19.630483627319336,1.302324013863891,19.78052520751953,0.020749462572035027
1242,2005-09-06,20.036846160888672,20.22439956665039,19.88055419921875,20.10561752319336,1288731.0,-0.007432719461090476,1.2448944012751544,-0.37932122793359563,67.57489880898444,53.656265444029174,-0.42307847979156676,-0.49485572750094065,-1.068577949167235,-2.563836080828384,25.306979720276672,0.3438453674316406,0.09053733179691292,0.4735689163208008,-0.17686402680812563,1.1240018594497272,0.14835244475633758,0.798785387885264,-0.8172822499694306,79.28991412318818,22.891746226050216,0.3252164715644634,9,-0.3094606399536133,-0.46888065338134766,-1.0799875259399414,-2.310018539428711,0.9252605438232422,1,0.03369741757272049,-1.3076899006493,20.1868896484375,1.597011934956536,20.036846160888672,1.8648537220884593,19.630483627319336,0.03369741757272049
1243,2005-09-07,20.036846160888672,20.1868896484375,19.98683357238769,20.099365234375,964677.0,0.0,-1.4615583196432123,0.9090858664299978,72.72719139163087,55.279636067528564,-0.3687497915600808,-0.4930540344936709,-1.0105970863264062,-2.5355611849803594,24.23469520236401,0.20005607604980824,0.13653703433421072,0.45637664794922017,-0.22589157399309556,1.138644869891536,0.1152425369780623,0.797510758920378,-0.7136729214568618,71.07434890810205,9.4091082038628,0.34113411097115764,9,-0.3094606399536133,-0.46888065338134766,-1.0502910614013672,-2.250627040863037,0.5751609802246094,2,0.05273011775828795,1.2448944012751544,20.036846160888672,-1.3076899006493,20.1868896484375,1.597011934956536,20.036846160888672,0.05273011775828795
1244,2005-09-08,19.630483627319336,19.768022537231445,19.324148178100586,19.69300079345703,3035300.0,-0.020280763265156154,3.176448946995325,0.9999694917322595,61.69152038905834,55.81689158469913,0.07489054613790458,-0.10590808984025912,-0.5475632340073915,-2.1047964913274697,22.308768967163388,0.7126979827880859,0.1628830434416173,0.0587665557861321,-0.6157926578966268,0.733325769468891,-0.2785130510552456,0.3960461626275098,0.6251735687255859,32.885934898920716,-33.18046947788756,0.33727960684137914,9,0.09690189361572266,-0.06251811981201172,-0.632988452911377,-1.8442645072937012,1.0252857208251953,3,0.07611464680378321,-1.4615583196432123,20.036846160888672,1.2448944012751544,20.036846160888672,-1.3076899006493,20.1868896484375,0.07611464680378321
1245,2005-09-09,19.505449295043945,19.505449295043945,19.25537872314453,19.380413055419922,1607643.0,-0.006369396426962326,2.9999694912668753,-2.0000305091985235,55.72521395123526,56.83617246295418,0.21137210332393153,-0.008384463082649063,-0.36674667391216786,-1.9559391631876721,20.11493946055261,0.3751049041748047,0.15110864894876386,-0.04907550811767436,-0.7112606862256072,0.6131096699902585,-0.3801680971716408,0.2820170809362921,0.7315777206420897,25.00009534088179,-42.93515437473377,0.3310925890539661,9,0.22193622589111328,0.0625162124633789,-0.5501537322998047,-1.6973490715026855,0.9065017700195348,4,0.07051277600791583,3.176448946995325,19.630483627319336,-1.4615583196432123,20.036846160888672,1.2448944012751544,20.036846160888672,0.07051277600791583
1246,2005-09-12,19.47418975830078,19.505449295043945,19.324148178100586,19.492944717407227,1105831.0,-0.0016026053166130483,7.285378078012639,-0.1499961864083594,54.45291830727,58.521416921853906,0.28209790297688286,0.006984589207370107,-0.28657667297782297,-1.8974025903870597,17.765450705943493,0.18130111694335938,0.1507139296048834,-0.07001962661743022,-0.730367227747422,0.5903279745125616,-0.4001934271824261,0.2601541739475657,0.7235713256835936,22.580632462414822,-45.65603608564331,0.3301738005649952,9,0.25319576263427734,0.09377574920654297,-0.5001392364501953,-1.4816627502441406,1.2378463745117188,0,0.07608350724636548,2.9999694912668753,19.505449295043945,3.176448946995325,19.630483627319336,-1.4615583196432123,20.036846160888672,0.07608350724636548
1247,2005-09-13,19.63673591613769,19.768022537231445,19.34915542602539,19.374162673950195,1735554.0,0.008346748175626972,-1.6799970711348131,-14.000203396725123,53.9845996263629,59.03028844039674,0.18945912375080454,-0.15722150639846078,-0.40013674340440986,-2.0267579206502226,16.106229949838706,0.4188671112060547,0.14878342496379915,0.08846292495727326,-0.5731752767686338,0.7501011266831803,-0.24235617590568026,0.4192820258202268,0.5233298734130898,40.939637167778805,-23.307497893972233,0.33081910086295363,9,0.1187820434570348,-0.06877040863036754,-0.7142620086669886,-1.5535593032836879,0.8064746856689489,1,0.08245778051257369,7.285378078012639,19.47418975830078,2.9999694912668753,19.505449295043945,3.176448946995325,19.630483627319336,0.08245778051257369
1248,2005-09-14,20.036846160888672,20.118120193481445,19.60547637939453,19.61172866821289,3023863.0,0.020375598391694227,-1.3428608786610878,1.6190434681543686,60.48563887427798,60.74619313860318,-0.1905016283853378,-0.5205011830510173,-0.7528571714190484,-2.3836268853086864,16.53970202298644,0.5126438140869141,0.1949948846728624,0.4482494354248061,-0.22990697718018183,1.126405848029794,0.10917122912231036,0.7873276417273019,0.08703214600586051,90.57956115624827,28.45224988610738,0.339078206302494,9,-0.2813282012939453,-0.46888065338134766,-1.0706100463867188,-1.9099063873291016,0.6814422607421875,2,0.04617795317654938,-1.6799970711348131,19.63673591613769,7.285378078012639,19.47418975830078,2.9999694912668753,19.505449295043945,0.04617795317654938
1249,2005-09-15,20.06810569763184,20.16188240051269,19.89305686950684,19.89305686950684,1849676.0,0.0015601026475007274,-2.0714347977683985,0.4117657615620682,59.0388749220694,60.94062694907498,-0.1711550669354409,-0.49854047146578395,-0.7351850167222302,-2.3689281022579536,17.679997615753194,0.26882553100585227,0.2703721228064069,0.42949504852295206,-0.23433858633096705,1.0933286833768712,0.09757823109599073,0.7614118659499134,-0.8127269744873082,89.65512162585895,27.749612872819853,0.3319168174269597,9,-0.3125877380371129,-0.5001401901245153,-0.9830861091613805,-1.8317604064941442,0.5313987731933558,3,0.027102779488829665,-1.3428608786610878,20.036846160888672,-1.6799970711348131,19.63673591613769,7.285378078012639,19.47418975830078,0.027102779488829665
1250,2005-09-16,20.22439956665039,20.31817626953125,19.949323654174805,20.00558853149414,1097574.0,0.007788172504841651,-1.226424435003857,1.25,64.90824548574787,61.176566861848556,-0.33307284025292816,-0.5921336126700822,-0.8546363878687409,-2.474494275204279,18.9965190285526,0.3688526153564453,0.29794889241132694,0.526709938049315,-0.12405193358652866,1.1774718096851586,0.20132900223139316,0.8520908738672368,-0.9508907699584945,90.56599067075757,25.322666584175536,0.32538093581792166,9,-0.4376220703125,-0.6251745223999023,-1.1393799781799316,-1.9286632537841797,0.3125877380371094,4,0.02132917618011554,-2.0714347977683985,20.06810569763184,-1.3428608786610878,20.036846160888672,-1.6799970711348131,19.63673591613769,0.02132917618011554
1251,2005-09-19,20.5369873046875,20.599504470825195,20.13062286376953,20.13062286376953,1875608.0,0.015455971239440869,-1.3076901413739368,1.857147838214784,70.70063900557389,61.52387132813627,-0.6602041971323551,-0.84462591473158,-1.132439110707054,-2.7356187996917782,20.136735213254596,0.46888160705566406,0.36048380061380314,0.7736542701721199,0.062013792485561936,1.4852947478586778,0.4178340313288409,1.1294745090153988,-1.2216918090820315,95.00002288179418,23.115916752729262,0.3558202388432795,9,-0.6095457077026367,-0.7970981597900391,-1.3222441673278809,-2.241250991821289,0.18755149841308594,0,-0.006088343814454222,-1.226424435003857,20.22439956665039,-2.0714347977683985,20.06810569763184,-1.3428608786610878,20.036846160888672,-0.006088343814454222
1252,2005-09-20,20.449462890625,20.555742263793945,20.374441146850586,20.555742263793945,1179158.0,-0.004261794233203942,2.411783708117227,-0.2615370895368267,63.017039035231626,60.44496551075858,-0.567694014150554,-0.6988893501824265,-0.9983369288197821,-2.5945213693376346,21.266988424684552,0.18130111694335938,0.35804404889444896,0.6264256477355943,-0.10584084848908404,1.3586921439602726,0.2602923996232569,0.9925588958479317,-1.0571148565063488,84.90570020166668,15.15829444763574,0.3661332481123391,9,-0.5220212936401367,-0.7095737457275391,-1.1628246307373047,-2.153726577758789,0.31884002685546875,1,0.012840104583278666,-1.3076901413739368,20.5369873046875,-1.226424435003857,20.22439956665039,-2.0714347977683985,20.06810569763184,0.012840104583278666
1253,2005-09-21,20.255657196044922,20.3619384765625,20.22439956665039,20.31817626953125,671605.0,-0.009477299996418331,-1.200018305519114,0.5882521849930906,61.961685644780225,60.47498387250546,-0.3794936947988212,-0.4649105019549431,-0.7644853230573716,-2.350121496735902,21.75242283787164,0.22506332397460938,0.32167811254277723,0.39198360443115376,-0.34166911300286884,1.1256363218651764,0.025157245714140686,0.7588099631481668,-0.7908797757238766,51.327278323460405,-18.14830930612146,0.3668263587170113,9,-0.3282155990600586,-0.5157680511474609,-0.9690189361572266,-1.959920883178711,0.3563499450683594,2,0.009259309828680395,2.411783708117227,20.449462890625,-1.3076901413739368,20.5369873046875,-1.226424435003857,20.22439956665039,0.009259309828680395
1254,2005-09-22,20.299421310424805,20.31192398071289,20.099365234375,20.099365234375,574866.0,0.0021605872352750133,-1.1249916576887506,-3.1999206785038745,55.83335663879334,60.486999726678576,-0.3558070928539365,-0.4650624462080657,-0.7892406039285547,-2.345617798709732,22.115734963636523,0.21255874633789062,0.28489311041888854,0.3929231643676765,-0.3373027867171565,1.1231491154525095,0.027810188825259985,0.758036139910093,-0.7665602670735119,53.84619897794545,-11.371957310369169,0.3651129755424173,9,-0.33759498596191406,-0.5595321655273438,-0.9971532821655273,-1.9536705017089844,0.1938037872314453,3,0.020634436065965378,-1.200018305519114,20.255657196044922,2.411783708117227,20.449462890625,-1.3076901413739368,20.5369873046875,0.020634436065965378
1255,2005-09-23,20.774553298950195,20.849573135375977,20.31817626953125,20.31817626953125,1800279.0,0.023406183913301293,-1.3287625432037882,2.281245530904688,61.40773877183486,61.25975755607467,-0.7062552033782339,-0.891357978709344,-1.2390477026597537,-2.7712255229088,22.084121936879683,0.5501518249511719,0.2487548865131899,0.8080384254455559,-0.0003273350769177341,1.6164041859680296,0.4038555451843173,1.2122213057067945,-1.17769364995047,90.00012712133731,27.186876300615793,0.4041828802612372,9,-0.6751890182495117,-0.8721189498901367,-1.3769469261169434,-2.2818870544433594,0.07501983642578125,4,-0.008426117549003798,-1.1249916576887506,20.299421310424805,-1.200018305519114,20.255657196044922,2.411783708117227,20.449462890625,-0.008426117549003798
1256,2005-09-26,21.0621337890625,21.224679946899414,20.75579833984375,20.79330825805664,1669902.0,0.013842920517902924,-1.7272818043644673,0.5890426416687216,68.89401278004682,62.916359017595106,-0.8324375047904446,-1.105636788766354,-1.5006641134431575,-3.006807238839997,22.571304601819914,0.46888160705566406,0.27661858388574956,1.0130958557128906,0.11160680027892766,1.9145849111468536,0.5623513279959091,1.463840383429872,-1.365057061152676,85.55549340750422,23.800875481207186,0.4507445277169814,9,-0.6470556259155273,-0.9721460342407227,-1.656712532043457,-2.553837776184082,-0.18755340576171875,0,-0.02493320428188084,-1.3287625432037882,20.774553298950195,-1.1249916576887506,20.299421310424805,-1.200018305519114,20.255657196044922,-0.02493320428188084
1257,2005-09-27,20.8870849609375,21.130903244018555,20.818315505981445,21.005868911743164,1488161.0,-0.008311068093960317,-1.4390156785998647,-0.4418626101516936,64.71862358070297,63.386690651642326,-0.5155950088641887,-0.8506119132250518,-1.3047777524356725,-2.7808485767743747,23.56183498372569,0.3125877380371094,0.33590354413163936,0.7595875740051277,-0.14709851114636407,1.6662736591566194,0.3062445314293818,1.2129306165808735,-1.0372479111287163,69.99994915159435,9.0349099352173,0.45334304257574615,9,-0.328216552734375,-0.722076416015625,-1.481663703918457,-2.335026741027832,-0.12503433227539062,1,-0.00778213705459152,-1.7272818043644673,21.0621337890625,-1.3287625432037882,20.774553298950195,-1.1249916576887506,20.299421310424805,-0.00778213705459152
1258,2005-09-28,20.855825424194336,20.98086166381836,20.75579833984375,20.86833000183105,1796422.0,-0.0014965964279661792,-1.1176576156206817,0.10527160910124343,74.3780565919171,65.0910441705143,-0.39777667458395527,-0.7743651862928118,-1.2574513251938555,-2.699641816193356,23.850131032142567,0.22506332397460938,0.4097305000777034,0.6745630264282241,-0.27213615655731616,1.6212622094137643,0.20121343493545396,1.1479126179209942,-0.8685040846764878,67.22210075103095,2.5934928557302896,0.47334959149276934,9,-0.26882362365722656,-0.6470546722412109,-1.4519672393798828,-2.291264533996582,-0.2563209533691406,2,-0.004196549641825031,-1.4390156785998647,20.8870849609375,-1.7272818043644673,21.0621337890625,-1.3287625432037882,20.774553298950195,-0.004196549641825031
1259,2005-09-29,20.61825942993164,20.849573135375977,20.53073501586914,20.818315505981445,1182711.0,-0.011390869909521761,1.4285828436108468,15.998627211719006,71.19042482328389,65.78906409690718,-0.08265673947401098,-0.4838083128969153,-1.0092708795133163,-2.416097452572366,23.80528932314922,0.3250904083251953,0.4762338989392525,0.3876082420349114,-0.5409969349455963,1.316213419015419,-0.07669434645534068,0.8519108305251635,-0.5072022296756344,33.1033583086631,-35.02864323382595,0.4643025884902535,9,0.043763160705566406,-0.40636253356933594,-1.2144012451171875,-2.0536985397338867,-0.13128662109375,3,-0.0003032403797035288,-1.1176576156206817,20.855825424194336,-1.4390156785998647,20.8870849609375,-1.7272818043644673,21.0621337890625,-0.0003032403797035288
1260,2005-09-30,20.57449722290039,20.69328117370605,20.53073501586914,20.69328117370605,1121571.0,-0.002122497642440213,1.7368370345393398,0.5937532773365445,70.85305212991922,65.80599888850111,0.017868429367073446,-0.4191936596877355,-0.9525638503777571,-2.3232497231247464,23.337988499705997,0.1625461578369105,0.4930396684924645,0.3169634819030769,-0.6191176272644228,1.2530445910705765,-0.15107707268067117,0.7850040364868249,-0.35207774798004365,6.306293925409603,-64.79567337367133,0.4680405545837497,9,0.0875253677368164,-0.36260032653808594,-1.1706390380859375,-2.0099363327026367,0.46262931823730113,4,-0.003950139066031699,1.4285828436108468,20.61825942993164,-1.1176576156206817,20.855825424194336,-1.4390156785998647,20.8870849609375,-0.003950139066031699
1261,2005-10-03,20.605756759643555,20.643266677856445,20.568246841430664,20.57449722290039,1329313.0,0.001519334173977871,-2.42867105435209,-0.2631629654607719,69.32665634990562,66.50706747902045,-0.002917057225520381,-0.440024007975115,-0.9696438113868346,-2.3029468290691355,22.413591760457745,0.07501983642578125,0.5185488651460091,0.3272796630859389,-0.620812432598882,1.2753717587707598,-0.14676638475647152,0.8013257109283494,-0.28311123752530065,12.500119175874987,-59.838790708653946,0.4740460478424104,10,0.056265830993652344,-0.39385986328125,-1.228468894958496,-2.041195869445801,0.4751319885253906,0,0.011832439767994307,1.7368370345393398,20.57449722290039,1.4285828436108468,20.61825942993164,-1.1176576156206817,20.855825424194336,0.011832439767994307
1262,2005-10-04,20.7120361328125,20.76830291748047,20.599504470825195,20.599504470825195,1042430.0,0.005157751516173148,-2.000016949439821,3.5999145768503262,65.25423290592029,66.87290606359156,-0.07602873492311346,-0.5197754222511684,-1.0519529649253876,-2.35702141575986,21.906119992692297,0.16879844665527344,0.5187507727182421,0.3997995376586907,-0.5600762556178509,1.3596753309352323,-0.08013835897958188,0.8797374342969633,-0.2991871682161289,40.27780131866642,-28.524690529709588,0.479937896638271,10,-0.05001354217529297,-0.5001392364501953,-1.3394370079040527,-2.147475242614746,0.23131561279296875,1,0.007847816093308868,-2.42867105435209,20.605756759643555,1.7368370345393398,20.57449722290039,1.4285828436108468,20.61825942993164,0.007847816093308868
1263,2005-10-05,21.09339141845703,21.180917739868164,20.568246841430664,20.599504470825195,1858970.0,0.01841225474884034,-1.2022590542138731,4.388870997813522,69.99996279388178,68.44697341415694,-0.36437222140119374,-0.862119862642512,-1.4042108744052264,-2.6823262918988213,21.621800880947937,0.6126708984375,0.4810597872376974,0.7283275604248054,-0.2826663101987421,1.739321431048353,0.22283062511302987,1.233824495736581,-0.5993593556303551,86.53819638996372,19.531816920361337,0.5054969353117739,10,-0.3219633102416992,-0.8814945220947266,-1.720792293548584,-2.5288305282592773,0.5376510620117188,2,-0.015708274844081882,-2.000016949439821,20.7120361328125,-2.42867105435209,20.605756759643555,1.7368370345393398,20.57449722290039,-0.015708274844081882
1264,2005-10-06,21.124650955200195,21.224679946899414,20.949602127075195,21.03712654113769,3549069.0,0.0014819587861918393,-1.0952463970246398,0.17721548318330518,68.46150897551534,69.23072565901033,-0.29755357479928435,-0.8176204825793363,-1.4064176140510085,-2.6583817741871556,23.626071483993847,0.27507781982421875,0.48619253567719056,0.6848787307739244,-0.31835325931733394,1.6881107208651827,0.1832627357282952,1.1864947258195535,-0.5575541039662468,85.5854568242599,20.668621008890455,0.5016159950456283,10,-0.24694347381591797,-0.8846216201782227,-1.7286076545715332,-2.5600900650024414,0.5751609802246094,3,-0.024859415925436945,-1.2022590542138731,21.09339141845703,-2.000016949439821,20.7120361328125,-2.42867105435209,20.605756759643555,-0.024859415925436945
1265,2005-10-07,20.88083267211914,21.09339141845703,20.83707046508789,21.074636459350586,3094461.0,-0.011541884578264883,1.2162193362193363,-2.2142826011156704,57.25591182493786,67.93760333066488,-0.04143106825752696,-0.49063377932224483,-1.1311452500537698,-2.3584199910534664,25.785569523173585,0.2875804901123047,0.5062861603118023,0.3722912788391106,-0.5462595860023001,1.2908421436805213,-0.0869841535815965,0.8315667112598177,-0.31258583068847656,47.618840074384,-12.935306416473999,0.45927543242070556,10,-0.0031251907348632812,-0.640803337097168,-1.4754114151000977,-2.3162717819213867,0.9065036773681641,4,-0.018862268064967824,-1.0952463970246398,21.124650955200195,-1.2022590542138731,21.09339141845703,-2.000016949439821,20.7120361328125,-0.018862268064967824
1266,2005-10-10,20.955854415893555,21.01837158203125,20.849573135375977,20.849573135375977,1149961.0,0.0035928521123866908,-2.17644736369836,-0.5483963034770541,60.742687753752726,67.49583268322597,-0.14875738295630825,-0.47322390953529236,-1.1723864569987903,-2.37898720654076,28.061769519765157,0.16879844665527344,0.5523945979677265,0.37322978973388743,-0.42521391506301853,1.1716734945307934,-0.025992062664563775,0.7724516421323386,-0.3219642639160156,59.0475360297536,1.508689496825106,0.39922185239845287,10,-0.07814693450927734,-0.715825080871582,-1.4379024505615234,-2.335028648376465,0.7314529418945312,0,0.0038782539538211314,1.2162193362193363,20.88083267211914,-1.0952463970246398,21.124650955200195,-1.2022590542138731,21.09339141845703,0.0038782539538211314
1267,2005-10-11,21.255937576293945,21.28094482421875,20.94335174560547,21.005868911743164,852531.0,0.014319776919847094,1.2499968219665671,2.3528947273967193,70.30457147591684,67.0432232258926,-0.43696836284232177,-0.6806795744246656,-1.4397456952586154,-2.620421410808415,29.915964165610408,0.33759307861328125,0.5536192461955629,0.5923528671264648,-0.1266724728084263,1.311378207061356,0.23284019715902105,0.9518655370939086,-0.562968444824218,96.4911858138035,36.58999407107791,0.35951266996744474,10,-0.35009765625,-0.9877758026123047,-1.6098251342773438,-2.52883243560791,0.33759498596191406,1,-0.008235290845049592,-2.17644736369836,20.955854415893555,1.2162193362193363,20.88083267211914,-1.0952463970246398,21.124650955200195,-0.008235290845049592
1268,2005-10-12,20.962106704711914,21.19342041015625,20.88083267211914,21.130903244018555,980010.0,-0.013823472642756074,1.1276711759665567,-0.6750007627299631,62.21199160930399,66.0456195354504,-0.14133939688373687,-0.33094401501815796,-1.1106904568275269,-2.2750441505103183,30.979677806794914,0.3751049041748047,0.49819882365450496,0.2522589683532708,-0.4141132459064423,0.9186311826129838,-0.08092713877658397,0.5854450754831255,-0.1985804901123025,28.169286432506297,-31.155369702269212,0.333186107129856,10,-0.05626678466796875,-0.6939449310302734,-1.3144311904907227,-2.235001564025879,0.8502368927001953,2,-0.0008947077395722314,1.2499968219665671,21.255937576293945,-2.17644736369836,20.955854415893555,1.2162193362193363,20.88083267211914,-0.0008947077395722314
1269,2005-10-13,20.61200714111328,21.005868911743164,20.49322509765625,21.005868911743164,1797374.0,-0.01670154476982677,1.6031661476922183,2.3333521661506476,46.85989056541204,63.37971269494961,0.23219812500059334,0.06534269796896197,-0.7226621318610107,-1.8789035845173458,31.530129628420646,0.5126438140869141,0.45527881437376294,-0.12503566741943217,-0.7219038370304318,0.47183250219156747,-0.423469752224932,0.17339841738606765,0.6689376831054688,15.079226716256006,-38.69774433822532,0.2984340848055001,10,0.27507781982421875,-0.3438453674316406,-0.9643316268920898,-1.8255090713500977,0.9252586364746094,3,0.04943891841192283,1.1276711759665567,20.962106704711914,1.2499968219665671,21.255937576293945,-2.17644736369836,20.955854415893555,0.04943891841192283
1270,2005-10-14,20.65576934814453,20.74954605102539,20.5369873046875,20.61825942993164,1114013.0,0.00212314146466408,-1.125011917701123,-0.0952362504055749,41.333318146612605,60.26934178347261,0.22481884223000037,0.058556875150721055,-0.7330498190629378,-1.8757032647096423,31.781970683582493,0.21255874633789062,0.3896114011908729,-0.10284194946289205,-0.6508898620815131,0.445205963155729,-0.3768659057722026,0.1711820068464185,0.609421081542969,20.63478227181156,-27.919402322104474,0.27402395630931,10,0.23131561279296875,-0.3876075744628906,-1.0080938339233398,-1.8442649841308594,1.0565452575683594,4,0.050544841476652946,1.6031661476922183,20.61200714111328,1.1276711759665567,20.962106704711914,1.2499968219665671,21.255937576293945,0.050544841476652946
1271,2005-10-17,20.41195106506348,20.605756759643555,20.349435806274414,20.568246841430664,2038049.0,-0.011803882923535514,1.2162010620403048,-4.166785314756337,40.15542219050132,57.480585037314945,0.4897579920435433,0.3083360083527218,-0.4640483660113439,-1.5872609886995939,31.29579845705323,0.3063335418701172,0.340430818994399,-0.340408420562742,-0.9017916489934166,0.22097480786793255,-0.6211000347780775,-0.059716806347406504,0.8378000579833937,6.711181275198537,-37.513827725458874,0.2806916142153372,10,0.4032392501831019,-0.10940456390381215,-0.7642755508422887,-1.6004467010498082,1.2691059112548793,0,0.06738137280653667,-1.125011917701123,20.65576934814453,1.6031661476922183,20.61200714111328,1.1276711759665567,20.962106704711914,0.06738137280653667
1272,2005-10-18,20.7120361328125,20.787057876586914,20.51198005676269,20.54949188232422,1860964.0,0.014701439700325114,-1.3157827127189419,-1.0399785219174307,47.31936555437896,54.96051867737018,0.21196310972316112,0.030494340412218435,-0.7419981010490844,-1.8437183770194068,30.927451471608936,0.37510681152343395,0.30175060739875903,-0.0534520149230957,-0.5970076100399666,0.4901035801937752,-0.32522981248153116,0.21832578263533975,0.5017023775634755,42.96290772015702,1.5788454058458399,0.27177779755843506,10,0.10315418243408203,-0.3969860076904297,-1.0643606185913086,-1.8630218505859375,1.00653076171875,1,0.0470871728265545,1.2162010620403048,20.41195106506348,-1.125011917701123,20.65576934814453,1.6031661476922183,20.61200714111328,0.0470871728265545
1273,2005-10-19,20.44321060180664,20.57449722290039,20.205644607543945,20.568246841430664,2051869.0,-0.012979193802196032,4.363685531625733,-0.7692443088476884,46.77419808369594,52.55081746716803,0.42338492044309106,0.3310652287708713,-0.45874315880862326,-1.5339826044464964,30.749158734698078,0.5063915252685547,0.2619571198794475,-0.3316552162170403,-0.8437359370282635,0.18042550459418294,-0.5876955766226502,-0.07561485581143046,0.7359558004052715,29.687425515078132,-12.2176449459905,0.25604036040561157,10,0.30008411407470703,0.0,-0.7814688682556152,-1.5598106384277344,1.7692451477050781,2,0.05626914396447891,-1.3157827127189419,20.7120361328125,1.2162010620403048,20.41195106506348,-1.125011917701123,20.65576934814453,0.05626914396447891
1274,2005-10-20,20.71828842163086,20.75579833984375,20.461965560913086,20.5369873046875,1242403.0,0.013455705426226316,1.292694179453217,-1.449988559225078,52.441628028392174,52.01589704532962,0.09454512550498251,0.09378527701598571,-0.7195254227372061,-1.7668340474164772,31.132852283520585,0.3125877380371094,0.2385054041117094,-0.07752075195312358,-0.5395432385578971,0.38450173465164994,-0.30853199525551034,0.15349049134926318,0.4024666729009745,88.17201831852717,40.038716676368225,0.2310112433023875,10,0.02500629425048828,-0.1312875747680664,-1.056546688079834,-1.8255109786987305,1.7442359924316406,3,0.05280625279060236,4.363685531625733,20.44321060180664,-1.3157827127189419,20.7120361328125,1.2162010620403048,20.41195106506348,0.05280625279060236
1275,2005-10-21,20.599504470825195,20.69953155517578,20.455713272094727,20.630762100219727,1177653.0,-0.005733289757741233,1.8889014441004317,-0.17240726323984262,49.89689839679837,50.810809339001366,0.18911326027140518,0.20952506054608833,-0.5889422551051773,-1.6052871936793451,30.490776753315835,0.2625751495361328,0.15915809225199595,-0.18755226135253977,-0.6578286225695251,0.2827240998644456,-0.4226904419610342,0.04758591925595468,0.46634399448736374,67.74180849528258,14.477336033878672,0.23513818060849273,10,0.14379024505615234,0.01562976837158203,-0.9377627372741699,-1.7067270278930664,1.994308471679691,4,0.04552348859123456,1.292694179453217,20.71828842163086,4.363685531625733,20.44321060180664,-1.3157827127189419,20.7120361328125,0.04552348859123456
1276,2005-10-24,20.5369873046875,20.62451171875,20.39944839477539,20.54949188232422,649272.0,-0.0030348868938200324,1.7692560431823516,0.40004881620698074,47.07113451412159,48.229316343246325,0.20782022812733203,0.24314870919974396,-0.5096674032670876,-1.49764058598981,29.175708131882562,0.22506332397460938,0.07794652048794148,-0.22381210327148438,-0.6880234220876495,0.2403992155446808,-0.4559177626795652,0.008293556136596436,0.477248929158943,56.989187344994555,1.9959835345194676,0.2321056594080823,10,0.16254520416259766,0.153167724609375,-0.8439860343933105,-1.612950325012207,2.1631031036376953,0,0.05722978173907367,1.8889014441004317,20.599504470825195,1.292694179453217,20.71828842163086,4.363685531625733,20.44321060180664,0.05722978173907367
1277,2005-10-25,20.724538803100586,20.905839920043945,20.54949188232422,20.58074951171875,1811634.0,0.009132376410939225,-2.4545824357682386,-11.498932275777914,43.40046452866992,46.13914666762032,-0.07044536670467849,0.0451079894050217,-0.673905497065963,-1.644203769603454,28.019287010642223,0.3688526153564453,0.04990461838782778,-0.028133296966551313,-0.48871266514450085,0.4324460712113982,-0.25842298105552786,0.20215638712242523,0.24118193316770586,74.10706502789401,22.149684474633233,0.23028968408897493,10,-0.11878204345703125,-0.03438377380371094,-0.8908734321594238,-1.400390625,1.7192306518554652,1,0.046153894294365116,1.7692560431823516,20.5369873046875,1.8889014441004317,20.599504470825195,1.292694179453217,20.71828842163086,0.046153894294365116
1278,2005-10-26,20.76830291748047,20.905839920043945,20.58074951171875,20.643266677856445,450992.0,0.002111705104546724,-1.599989321861962,0.8695796357462162,43.65259968594077,45.78278101434574,-0.16158387060552926,-0.0058491782020411165,-0.6828866916762983,-1.6472073511904703,27.016404365697532,0.3250904083251953,0.00464204713495775,0.020006942749024148,-0.4381022462748767,0.478116131772925,-0.20904765176292628,0.24906153726097457,0.15181325106436105,72.8397898265504,24.09778696086032,0.2290545945119507,10,-0.21256065368652344,-0.07814788818359375,-0.9346375465393066,-1.3003644943237305,1.8442649841308594,2,0.04575549484358454,-2.4545824357682386,20.724538803100586,1.7692560431823516,20.5369873046875,1.8889014441004317,20.599504470825195,0.04575549484358454
1279,2005-10-27,20.61200714111328,20.737043380737305,20.49322509765625,20.49322509765625,563367.0,-0.007525688400646158,-3.105305414605948,0.949980932041797,45.057476101303806,46.19657634264476,-0.005909546148647138,0.15805788573113944,-0.4876669289375819,-1.4515444750298556,26.607764633750396,0.27507781982421875,-0.10323143896159692,-0.13597621917724467,-0.5944674121600784,0.322514973805589,-0.3652218156686615,0.09326937731417217,0.29383277893066406,41.97517844027195,-6.623497557858634,0.22924559649141676,10,-0.05626487731933594,0.07814788818359375,-0.7783417701721191,-1.144068717956543,2.631986618041992,3,0.07764642217720463,-1.599989321861962,20.76830291748047,-2.4545824357682386,20.724538803100586,1.7692560431823516,20.5369873046875,0.07764642217720463
1280,2005-10-28,20.49322509765625,20.62451171875,20.286916732788086,20.48697280883789,611662.0,-0.005762759669343698,1.5116288969930893,0.052636649752713725,41.628973330857626,46.360304247128795,0.0976609467518692,0.28505390026117183,-0.32973244686726133,-1.2985777151265978,25.948636900355194,0.33759498596191406,-0.17808200292142118,-0.2506946563720689,-0.7170334537693464,0.21564414102520857,-0.4838640550707076,-0.01752525767343016,0.4126148223876953,33.33343605736932,-13.367536602253246,0.23316939869863887,10,0.06251716613769531,0.25006961822509766,-0.6423673629760742,-1.000279426574707,2.3256492614746094,4,0.09609513910192069,-3.105305414605948,20.61200714111328,-1.599989321861962,20.76830291748047,-2.4545824357682386,20.724538803100586,0.09609513910192069
1281,2005-10-31,20.849573135375977,20.93709945678711,20.330678939819336,20.330678939819336,639576.0,0.0173885777383318,-1.3373571034736262,82.99267846247712,42.79378617448173,45.85746209380688,-0.21242049319187117,-0.054906553138266645,-0.6478247217863569,-1.615926103726224,25.519113465020077,0.6064205169677734,-0.16943636577250842,0.09346256256103658,-0.37040963036765717,0.5573347554897303,-0.13847353390330852,0.3253986590253817,-0.6439285278320312,86.53819638996372,44.22954708184264,0.2319360964643467,10,-0.2782011032104492,-0.1062784194946289,-0.8486738204956055,-1.000279426574707,2.4819450378417933,0,0.0836582982204761,1.5116288969930893,20.49322509765625,-3.105305414605948,20.61200714111328,-1.599989321861962,20.76830291748047,0.0836582982204761
1282,2005-11-01,20.87458038330078,20.93084716796875,20.743295669555664,20.818315505981445,449287.0,0.0011994129454082625,1.2221946010689386,0.10843227347913986,48.28428091894854,46.02524907550161,-0.23685380681942547,-0.07073883677405135,-0.6345046120272713,-1.6087791951363677,24.82010489123825,0.18755149841308594,-0.14733532217427125,0.1103425979614272,-0.35596748908499976,0.5766526850078542,-0.12281244556178805,0.34349764148464246,-0.6543066787719738,90.38438408486196,44.37512396084175,0.2331550435232141,11,-0.2625722885131836,-0.1312856674194336,-0.6220474243164062,-0.8221035003662109,2.513202667236328,1,0.08745133993135412,-1.3373571034736262,20.849573135375977,1.5116288969930893,20.49322509765625,-3.105305414605948,20.61200714111328,0.08745133993135412
1283,2005-11-02,20.76205062866211,20.93709945678711,20.66202163696289,20.93709945678711,686141.0,-0.005390755290520355,2.1428695955369594,-3.111156310383403,53.24327399740757,46.11432084983666,-0.08307673015973904,0.0165431066551065,-0.4902111486050522,-1.4602306881153844,23.272363842735906,0.27507781982421875,-0.10299187560616829,0.014379882812498579,-0.42548553813652035,0.4542453037615175,-0.20555282766201088,0.23431259328700804,-0.5274404090881362,73.07697949149708,22.198757502690754,0.21993271047450913,11,-0.15004253387451172,-0.01875591278076172,-0.4001121520996094,-0.7095737457275391,2.3819141387939418,2,0.08099964961901795,1.2221946010689386,20.87458038330078,-1.3373571034736262,20.849573135375977,1.5116288969930893,20.49322509765625,0.08099964961901795
1284,2005-11-03,20.599504470825195,20.818315505981445,20.53073501586914,20.76830291748047,1787967.0,-0.007829003056784689,1.1395477540247338,0.9642934972105998,48.84320641112818,45.99724396253997,0.06799877171518176,0.14517245342855034,-0.29713518367383074,-1.2703309047269897,21.424908368383484,0.2875804901123047,-0.10402113100845511,-0.12190895080566477,-0.5284573931595311,0.28463949154820156,-0.32518317198259794,0.0813652703712684,-0.35084446650695966,48.076906152550876,-6.353156845667783,0.2032742211769337,11,0.012503623962402344,0.14379024505615234,-0.20161819458007812,-0.547027587890625,2.131845474243164,3,0.09772387649601999,2.1428695955369594,20.76205062866211,1.2221946010689386,20.87458038330078,-1.3373571034736262,20.849573135375977,0.09772387649601999
1285,2005-11-04,20.48697280883789,20.812063217163086,20.41195106506348,20.630762100219727,930850.0,-0.005462833445662785,-1.7234003881781361,0.8518401337868224,51.63044965142617,46.503834533351586,0.18203171515173366,0.23893450294535157,-0.15898435307096292,-1.130922115129195,19.766883317507638,0.4001121520996058,-0.08504901799157594,-0.21474761962890554,-0.6268997108236682,0.19740447156585716,-0.4208236652262869,-0.008671574031524187,-0.22454401547027913,25.773182906154958,-33.2598657529802,0.20607604559738094,11,0.12503528594970703,0.25632190704345703,-0.050013065338134766,-0.4344959259033203,2.1318454742431605,4,0.13457434517255917,1.1395477540247338,20.599504470825195,2.1428695955369594,20.76205062866211,1.2221946010689386,20.87458038330078,0.13457434517255917
1286,2005-11-07,21.03712654113769,21.03712654113769,20.386945724487305,20.386945724487305,1722843.0,0.026853832307644376,1.0000000000000109,-4.521761046334224,56.37253619021477,47.94517582907879,-0.323763691462819,-0.32129110052787624,-0.671357720349306,-1.6461349003407726,18.230248796375932,0.6501808166503871,-0.09211138596216983,0.33134250640868856,-0.092788137254324,0.7554731500717011,0.11927718457718228,0.5434078282401948,-0.7612043345016914,100.0,37.325855503616324,0.21206532183150661,11,-0.37510490417480113,-0.2938318252563441,-0.6001667976379359,-0.9846496582031214,1.4566574096679723,0,0.08469539860916808,-1.7234003881781361,20.48697280883789,1.1395477540247338,20.599504470825195,2.1428695955369594,20.76205062866211,0.08469539860916808
1287,2005-11-08,21.080888748168945,21.249685287475586,21.01211929321289,21.03712654113769,888041.0,0.0020802369061989623,-4.066631411951349,0.06730774872243764,63.70966882116211,50.173739066325616,-0.34828804668492097,-0.3993129143957006,-0.6730289264572633,-1.6584396725720225,16.334210445292747,0.2375659942626953,-0.07876322070295672,0.38385715484619,0.002456733715536785,0.7652575759768432,0.1931569442808616,0.5745573654115184,-0.7745183681528758,80.43482105747208,13.026768954093654,0.1907002105653267,11,-0.3125877380371094,-0.33759403228759766,-0.6439290046691895,-1.028411865234375,1.9880561828613281,1,0.10676160061061513,1.0000000000000109,21.03712654113769,-1.7234003881781361,20.48697280883789,1.1395477540247338,20.599504470825195,0.10676160061061513
1288,2005-11-09,20.94335174560547,21.205923080444336,20.743295669555664,21.205923080444336,1219113.0,-0.006524250671140375,2.523822668400369,-5.999956415620154,55.14286959553695,51.29433834346262,-0.20485140504214527,-0.2774795496774374,-0.5090454971576435,-1.4866315181880765,14.290373960083969,0.4626274108886719,-0.05108800884221765,0.2472579002380364,-0.13148129657203,0.6259970970481028,0.0578883018330032,0.4366274986430696,-0.580382471141828,64.49292984674703,-0.2766975746251461,0.1893695984050336,11,-0.1750507354736328,-0.2000570297241211,-0.5063920021057129,-0.8908748626708984,1.9192848205566406,2,0.11671633722355601,-4.066631411951349,21.080888748168945,1.0000000000000109,21.03712654113769,-1.7234003881781361,20.48697280883789,0.11671633722355601
1289,2005-11-10,21.63104248046875,21.781084060668945,21.19342041015625,21.19342041015625,2861110.0,0.03283575347520862,-1.685713040446304,-1.6666787735266557,68.70750087687681,54.30306362635364,-0.818907470061152,-0.9327341021628754,-1.1569164822094535,-2.1337078438751576,13.936842234178059,0.8377323150634766,-0.005374828929276987,0.8839968681335435,0.3227027288064015,1.4452910074606855,0.6033497984699707,1.1646439377971163,-1.2148702452243931,89.23768349910388,23.81773627956862,0.2806470696635716,11,-0.5751609802246094,-0.6376781463623047,-1.1393799781799316,-1.5785655975341797,1.1753292083740199,3,0.06994218093526272,2.523822668400369,20.94335174560547,-4.066631411951349,21.080888748168945,1.0000000000000109,21.03712654113769,0.06994218093526272
1290,2005-11-11,21.699811935424805,21.831098556518555,21.63104248046875,21.63104248046875,772854.0,0.0031792020665739606,-4.8181666897795035,0.15714347977684798,71.04073928610131,57.44161397208915,-0.7806132440846518,-0.9689548941068793,-1.197346366593159,-2.1573572223344506,13.596958349399696,0.2000560760498047,0.04215852450714408,0.9005641937255859,0.19847350527984986,1.602654882171322,0.5495188495027179,1.251609537948454,-1.17444675414648,90.9090909090909,23.413832338442347,0.3510453442228683,11,-0.590789794921875,-0.6814403533935547,-1.1409435272216797,-1.6473350524902344,1.3941383361816406,4,0.047536725788833945,-1.685713040446304,21.63104248046875,2.523822668400369,20.94335174560547,-4.066631411951349,21.080888748168945,0.047536725788833945
1291,2005-11-14,21.787336349487305,21.874860763549805,21.66230010986328,21.699811935424805,1396166.0,0.004033418092422192,-1.6153575367862758,1.272722229926501,69.95307618817078,59.84925789089162,-0.805873106996895,-0.9993952003780677,-1.2597669583039561,-2.1950012902123426,13.874858005337382,0.21256065368652344,0.10345247417954084,0.9193193435668938,0.11496802108628756,1.7236706660475,0.5171436823265907,1.321495004807197,-1.131397830684957,92.26518964511703,24.548511105759644,0.4021756612403028,11,-0.65643310546875,-0.7470836639404297,-1.2284679412841797,-1.7348594665527344,0.6689357757568359,0,0.03816354235580133,-4.8181666897795035,21.699811935424805,-1.685713040446304,21.63104248046875,2.523822668400369,20.94335174560547,0.03816354235580133
1292,2005-11-15,21.687307357788086,21.837350845336914,21.68105697631836,21.831098556518555,1480949.0,-0.004591152864887649,-1.0000244075077493,-1.6428695955369597,66.89652512089661,61.36628579350151,-0.6464121493220354,-0.8670069687332642,-1.1304418133277707,-2.049259935692369,13.754907132649263,0.1562938690185547,0.19066341249346408,0.7705267906188951,-0.1087682544283517,1.6498218356661418,0.33087926809527346,1.2101743131425167,-0.8850981696160432,83.42531006327685,15.680993454614352,0.4396475225236231,11,-0.5564041137695312,-0.6470546722412109,-1.128438949584961,-1.6348304748535156,0.7439594268798828,1,0.037186570915082484,-1.6153575367862758,21.787336349487305,-4.8181666897795035,21.699811935424805,-1.685713040446304,21.63104248046875,0.037186570915082484
1293,2005-11-16,21.59353256225586,21.72481918334961,21.56852531433105,21.64354515075684,931043.0,-0.0043239482885159,-2.125030986022769,0.34781397569907496,68.47065309620926,63.54711320295497,-0.4719149797352138,-0.7195246624228062,-1.0078565126184955,-1.910852243609174,14.418436000815888,0.15629386901855824,0.2521938679214806,0.6192358970642076,-0.2798948711649487,1.5183666652933638,0.16967051294962943,1.0688012811787857,-0.6626051850384869,58.71565282376683,-11.78067001759112,0.44956538411457747,11,-0.4626293182373047,-0.5532798767089844,-1.0065317153930664,-1.512923240661621,0.7564620971679688,2,0.06832658642214673,-1.0000244075077493,21.687307357788086,-1.6153575367862758,21.787336349487305,-4.8181666897795035,21.699811935424805,0.06832658642214673
1294,2005-11-17,21.81234359741211,21.849853515625,21.59978485107422,21.59978485107422,1028872.0,0.01013317457555396,-1.3529369537517273,-4.250104877769425,73.92294547794143,66.02405718367889,-0.5594215043160418,-0.8982215716205744,-1.1816201457516229,-2.082206832623619,14.792413331788476,0.2563209533691406,0.302548456069033,0.7833441734313951,-0.18096700813407907,1.7476553549968692,0.3011885826486598,1.2654997642141304,-0.7681442138348444,79.5919256824071,4.21320510815103,0.48215559078273623,11,-0.6814403533935547,-0.7720909118652344,-1.2253427505493164,-1.731734275817871,0.5126438140869141,3,0.0481513123089905,-2.125030986022769,21.59353256225586,-1.0000244075077493,21.687307357788086,-1.6153575367862758,21.787336349487305,0.0481513123089905
1295,2005-11-18,21.53726577758789,21.837350845336914,21.487253189086914,21.793588638305664,1067336.0,-0.01261110795342757,1.036355567882402,-1.2058918540586134,62.850489107616504,66.74382973005686,-0.1337580563709615,-0.5789709916274788,-0.8597317254205024,-1.7610898067675826,15.073233184170231,0.35009765625,0.3453167109137212,0.46137828826904226,-0.5061911264841683,1.4289477030222528,-0.02240641910756125,0.9451629956456458,-0.3933870284139225,12.902892460313556,-58.541729144634914,0.48378470737660517,11,-0.22818756103515625,-0.4970130920410156,-0.9596424102783203,-1.4566564559936523,0.7877216339111328,4,0.058926045876052546,-1.3529369537517273,21.81234359741211,-2.125030986022769,21.59353256225586,-1.0000244075077493,21.687307357788086,0.058926045876052546
1296,2005-11-21,21.71231460571289,21.71231460571289,21.512258529663086,21.66855239868164,687686.0,0.008127718250436455,8.14286959553696,-0.17073079985415257,64.8230270680366,66.8675362019318,-0.22681099413830452,-0.6971982320274961,-0.9839629947047541,-1.892407380913923,15.542139933269656,0.2000560760498047,0.4243276382246819,0.5776607513427727,-0.3948521706113688,1.5501736732969142,0.09140429036570197,1.0639172123198435,-0.4807180148138208,62.06872971537082,-6.691796958476587,0.4862564609770699,11,-0.40323638916015625,-0.6720619201660156,-1.1346912384033203,-1.6317052841186523,1.1128120422363281,0,0.06363373463324917,1.036355567882402,21.53726577758789,-1.3529369537517273,21.81234359741211,-2.125030986022769,21.59353256225586,0.06363373463324917
1297,2005-11-22,21.68105697631836,21.693559646606445,21.56852531433105,21.656049728393555,619945.0,-0.0014396267722791567,4.000114412112571,0.5714347977684798,66.7426034598267,68.15639552018621,-0.11339079477945191,-0.6225235368346347,-0.9064434250865574,-1.818553806139363,15.378210628360616,0.1437892913818395,0.5125091639864365,0.49857721328735494,-0.48305164107011933,1.4802060676448292,0.007762786108617803,0.9893916404660921,-0.37226868470120067,53.44832120858254,-14.15622659060088,0.49081442717873797,11,-0.14691638946533203,-0.6408042907714844,-1.1221885681152344,-1.600447654724121,1.2128372192382812,1,0.035755413113508716,8.14286959553696,21.71231460571289,1.036355567882402,21.53726577758789,-1.3529369537517273,21.81234359741211,0.035755413113508716
1298,2005-11-23,21.71856689453125,21.756078720092773,21.63729476928711,21.649797439575195,755736.0,0.0017300779318030202,-1.5333875724600834,2.749980932041797,71.36040705976069,68.45116287383998,-0.03282403360601904,-0.6168163515345384,-0.9092004360585833,-1.8164108377430885,15.2608536716822,0.11878395080566406,0.5527427407641099,0.48857393264770366,-0.5006069202194219,1.4777547855148292,-0.006016493785860888,0.9831643590812682,-0.3418499062821745,63.79302182455143,-6.022153188789304,0.49459042643356294,11,-0.037509918212890625,-0.678314208984375,-1.1534466743469238,-1.6379575729370117,1.4128952026367188,2,0.03281523562754862,4.000114412112571,21.68105697631836,8.14286959553696,21.71231460571289,1.036355567882402,21.53726577758789,0.03281523562754862
1299,2005-11-24,22.21245574951172,22.2874755859375,21.71231460571289,21.71856689453125,1263248.0,0.022740397991215078,-1.2715973122005604,7.181805574816253,78.7500429033968,69.3077521646506,-0.48675356961075167,-1.0378679095036105,-1.3628885649686637,-2.2672724713546444,15.82930976544265,0.5751609802246094,0.5880339758534916,0.9024403572082527,-0.13405464498546493,1.9389353594019703,0.38419285611139387,1.4206878583051115,-0.7759615082265547,90.62512662466898,14.60943109077084,0.5182475010968581,11,-0.3250913619995117,-0.9252595901489258,-1.6192030906677246,-2.1318464279174805,0.7752170562744105,3,0.006191972263811074,-1.5333875724600834,21.71856689453125,4.000114412112571,21.68105697631836,8.14286959553696,21.71231460571289,0.006191972263811074
1300,2005-11-25,22.4625244140625,22.756357192993164,22.2874755859375,22.324987411499023,1873209.0,0.011258037714100055,-3.411744120312626,0.2784776396076311,76.38892321947274,70.0228462792397,-0.6897928563433844,-1.1940569514527013,-1.57406042125044,-2.4798098277296745,17.347628273114484,0.5439014434814453,0.6735198532360087,1.0540440559387214,-0.028861649767787156,2.13694976164523,0.5125912030854671,1.5954969087919757,-0.9068927845260077,76.38187487926704,3.2595807185949184,0.5414528528532546,11,-0.34071922302246094,-0.940887451171875,-1.7973766326904297,-2.3819150924682617,0.4376220703125,4,-0.006122953948905829,-1.2715973122005604,22.21245574951172,-1.5333875724600834,21.71856689453125,4.000114412112571,21.68105697631836,-0.006122953948905829
1301,2005-11-28,22.593812942504886,22.80637168884277,22.4625244140625,22.4625244140625,1520503.0,0.005844780667670468,-4.238039893655605,0.9545687778224891,77.1300945370966,71.15990954770636,-0.7762870033522447,-1.2521707885194076,-1.6742017681626074,-2.5756169114740466,18.21329043089604,0.3438472747802699,0.667280725956001,1.0981205940246603,-0.0726434454957996,2.2688846335451203,0.5127385742644286,1.683502613784892,-0.8814983367919957,82.82834197242533,10.191876265684414,0.5853820197602304,11,-0.4470005035400426,-1.0471687316894567,-1.9145984649658239,-2.513203620910648,0.38135528564452414,0,-0.011898192292285947,-3.411744120312626,22.4625244140625,-1.2715973122005604,22.21245574951172,-1.5333875724600834,21.71856689453125,-0.011898192292285947
1302,2005-11-29,22.700090408325195,22.94390869140625,22.51879119873047,22.65007781982422,1283458.0,0.004703830473004045,-1.7200048814717637,0.38093646942599174,81.8594077639745,72.64754895523583,-0.8088525748525726,-1.2803158336673874,-1.7446333064497601,-2.6394453638913937,19.194529144327582,0.42511749267578125,0.6528703248034553,1.1131225585937514,-0.135787732129927,2.36203284931743,0.4886674132319122,1.7375777039555906,-0.7908455276489263,81.33968428213161,7.356147548280333,0.6244551453618401,11,-0.4845094680786133,-1.0846776962280273,-2.005246639251709,-2.619481086730957,0.20630836486816406,1,0.005508182451034127,-4.238039893655605,22.593812942504886,-3.411744120312626,22.4625244140625,-1.2715973122005604,22.21245574951172,0.005508182451034127
1303,2005-11-30,22.44376945495605,22.80011940002441,22.256216049194336,22.68133544921875,2095967.0,-0.011291626982910086,1.289474001132063,-4.7501239464552025,67.47313437364923,71.93090327698114,-0.46851112972506925,-0.9397250051516828,-1.448457939355965,-2.344330338867149,20.161198876624997,0.5439033508300746,0.6337279849194601,0.77271566390991,-0.46877342512128806,2.014204752941108,0.15197111939431096,1.393460208425509,-0.32759181213378596,59.39090303696677,-12.139987671106688,0.6207445445155982,11,-0.2281885147094691,-0.8283567428588832,-1.7958135604858363,-2.363160133361813,0.5876636505126989,2,0.020055665849890936,-1.7200048814717637,22.700090408325195,-4.238039893655605,22.593812942504886,-3.411744120312626,22.4625244140625,0.020055665849890936
1304,2005-12-01,22.612567901611328,22.68133544921875,22.38125228881836,22.50628662109375,1489196.0,0.007520949054215187,1.4615504967535007,-0.4473758159177151,68.81446318585444,72.59356706345203,-0.5720138452590362,-1.0013150446823076,-1.5760296719794482,-2.484039605521179,21.600967898653288,0.3000831604003906,0.6373927925721183,0.8408609390258803,-0.3606084821221529,2.0423303601739136,0.2401262284518637,1.441595649599897,-0.3563518524169922,51.81847682284516,-16.54815944133879,0.6007347105740157,12,-0.38448429107666016,-0.9971551895141602,-1.989619255065918,-2.53195858001709,0.4313697814941406,3,0.022947159199891987,1.289474001132063,22.44376945495605,-1.7200048814717637,22.700090408325195,-4.238039893655605,22.593812942504886,0.022947159199891987
1305,2005-12-02,23.243993759155273,23.444049835205078,22.60006332397461,22.700090408325195,2056497.0,0.027923668832806614,-1.26891049306752,5.117583719177345,74.52633864169756,73.6717127938588,-1.0458641529857822,-1.4921022494543124,-2.173358853882384,-3.082209621409234,23.866424958164483,0.8439865112304688,0.6646438460396347,1.3344357490539558,0.12102038676762561,2.547851111340286,0.7277280679107925,1.941143430197119,-0.9877777099609375,83.15790656858825,17.07838719005865,0.6067076811431649,12,-0.737706184387207,-1.3785104751586914,-2.6210451126098633,-3.163384437561035,0.13753890991211293,4,-0.011027405876332441,1.4615504967535007,22.612567901611328,1.289474001132063,22.44376945495605,-1.7200048814717637,22.700090408325195,-0.011027405876332441
1306,2005-12-05,22.81887435913086,23.74413299560547,22.55630111694336,23.29400634765625,2636004.0,-0.018289430139645013,-1.3750023835220446,-0.8735595906888014,67.17270045821499,73.71950134923527,-0.49983525455653677,-0.9767321942246774,-1.7276507003483133,-2.627565955760346,25.765867907452062,1.1878318786621094,0.6494478530129015,0.8202289581298814,-0.38509067949696174,2.0255485957567245,0.21756913931645983,1.422888776943303,-0.4376220703125,37.815169139222434,-24.99329029812867,0.6026598188134211,12,-0.1281604766845703,-0.781468391418457,-2.169355869293213,-2.738265037536621,0.8127269744873047,0,0.0035616185077780305,-1.26891049306752,23.243993759155273,1.4615504967535007,22.612567901611328,1.289474001132063,22.44376945495605,0.0035616185077780305
1307,2005-12-06,23.33151817321777,23.619098663330078,22.887643814086914,22.95641326904297,2020950.0,0.022465780126519563,-1.8536571753859206,-0.7894751631835368,73.4006758217798,73.94619787834851,-0.8423194135077345,-1.383027813690731,-2.2076810892104852,-3.1092015790598246,27.251150480206697,0.8002243041992188,0.7128428249341496,1.2203413009643533,-0.04305297426048682,2.4837355761891935,0.5886441633519333,1.8520384385767734,-0.7752170562744105,72.2689614240278,8.57337206725279,0.6316971376124202,12,-0.6032943725585902,-1.2659788131713832,-2.6741847991943324,-3.2133979797363246,0.6001663208007848,1,-0.015273328654515694,-1.3750023835220446,22.81887435913086,-1.26891049306752,23.243993759155273,1.4615504967535007,22.612567901611328,-0.015273328654515694
1308,2005-12-07,23.38778305053711,23.662860870361328,23.193979263305664,23.40653991699219,1223384.0,0.002411539484984182,-1.3076901413739368,-0.050004322114490046,72.1830951871956,73.21653702099283,-0.7117541353262347,-1.314149475254581,-2.228998577857059,-3.1362120230233614,29.66047605642877,0.46888160705566406,0.7646974783246065,1.1543846130371094,-0.10626933484381595,2.4150385609180347,0.5240576390966467,1.784711586977572,-0.83148193359375,73.85318147848552,11.665708872308429,0.6303269739404636,12,-0.38760852813720703,-1.3222436904907227,-2.7101316452026367,-3.269662857055664,1.1190624237060547,2,-0.020582723736728648,-1.8536571753859206,23.33151817321777,-1.3750023835220446,22.81887435913086,-1.26891049306752,23.243993759155273,-0.020582723736728648
1309,2005-12-08,23.14396476745605,23.444049835205078,23.006427764892575,23.444049835205078,1048932.0,-0.010425027569060608,1.9166534249448852,15.998678055722195,72.82416968460765,72.8204532948967,-0.35973563380304796,-1.002578027839082,-1.944686922627021,-2.865757447784379,30.727298775560307,0.43762207031250355,0.8172120852615024,0.8349202156066866,-0.4547783568812065,2.1246187880945797,0.19007092936274006,1.4797695018506332,-0.3500972747802713,49.4736385737176,-18.16527954659778,0.6448492862439472,12,-0.1437902450561488,-1.0784254074096644,-2.4663133621215785,-2.950823783874508,1.4128952026367188,3,-0.004862246512988944,-1.3076901413739368,23.38778305053711,-1.8536571753859206,23.33151817321777,-1.3750023835220446,22.81887435913086,-0.004862246512988944
1310,2005-12-09,22.73134994506836,23.100202560424805,22.668832778930664,23.100202560424805,1634064.0,-0.017828182272723314,1.3389818238229438,1.2291601782229675,63.56074858394256,71.3127481889907,0.10618920196121096,-0.5362124575436837,-1.4941276601847733,-2.427337567292298,31.37750192118344,0.4751319885253871,0.8533576874813136,0.3707284927368164,-0.8987310166505473,1.6401880021241801,-0.2640012619568637,1.0054582474304965,1.0127830505371094,14.736835344254503,-51.39223773493882,0.6347297546936813,12,0.26882457733154297,-0.6658105850219727,-2.0536985397338867,-2.4944467544555664,2.0193138122558594,4,0.01375139350687471,1.9166534249448852,23.14396476745605,-1.3076901413739368,23.38778305053711,-1.8536571753859206,23.33151817321777,0.01375139350687471
1311,2005-12-12,22.61881828308105,23.006427764892575,22.475027084350586,22.95016098022461,883984.0,-0.004950505018806561,1.3943640184084891,0.8983064870595023,62.21497756292237,69.13003372220713,0.24880543628327345,-0.37755158791236454,-1.3451845962100997,-2.2890937720574236,31.780626569155245,0.5314006805419886,0.8173395556786858,0.21662273406981924,-1.0280033609015753,1.4612488290412138,-0.405690313415878,0.8389357815555165,1.1038087081909218,12.105329922747694,-53.32984706418001,0.622313047485697,12,0.3813562393188512,-0.5532789230346644,-1.9411668777465785,-2.3787889480590785,1.5879440307617188,0,0.03372034632582244,1.3389818238229438,22.73134994506836,1.9166534249448852,23.14396476745605,-1.3076901413739368,23.38778305053711,0.03372034632582244
1312,2005-12-13,22.493783950805664,22.60006332397461,22.131181716918945,22.51879119873047,2387663.0,-0.005527889685064236,4.000030509198523,0.07547245839545393,59.872619819714764,68.2855321051033,0.38163012231137117,-0.19921397510258387,-1.1878672736271554,-2.1347205951838824,31.8857552534767,0.4876365661621058,0.7791992060616302,0.0512645721435554,-1.147243284097204,1.2497724283843148,-0.5479893559768243,0.6505185002639351,1.1789390441894518,23.673511066060136,-40.23567539925843,0.5992539281203801,12,0.44387340545654297,-0.25006961822509766,-1.791125774383545,-2.2537546157836914,1.825510025024414,1,0.050583636141474875,1.3943640184084891,22.61881828308105,1.3389818238229438,22.73134994506836,1.9166534249448852,23.14396476745605,0.050583636141474875
1313,2005-12-14,23.068944931030273,23.12520980834961,22.393756866455078,22.393756866455078,1817658.0,0.025569774364442077,-1.1666643125711524,-26.99969491266875,60.68643013019896,67.38241732114159,-0.10674957059104528,-0.6937418327791818,-1.7356903389855276,-2.676800512798671,32.68131249244227,0.7314529418945312,0.7400686913952796,0.5526549339294426,-0.6068175788350381,1.7121274466939234,-0.027081322452797707,1.132391190311683,0.5112855872802733,71.42859218300764,10.448574597762594,0.5797362563822401,12,-0.1312875747680664,-0.825230598449707,-2.3131470680236816,-2.828915596008301,1.187831878662113,2,0.03739831039380581,4.000030509198523,22.493783950805664,1.3943640184084891,22.61881828308105,1.3389818238229438,22.73134994506836,0.03739831039380581
1314,2005-12-15,22.86263656616211,23.100202560424805,22.575056076049805,23.100202560424805,933558.0,-0.008943120956982131,3.421057702343581,-0.35185159028568364,55.047322710666414,65.21808221769368,0.1550685251528101,-0.4265849432948201,-1.5048854743717612,-2.438774038588651,33.249108674608685,0.525146484375,0.6725141600958224,0.2938319206237807,-0.82585300296887,1.4135168442164314,-0.26601054117254463,0.8536743824201061,0.6306510240649423,73.58492738272729,13.951965912018764,0.5598424617963252,12,0.07502079010009766,-0.39385986328125,-2.1068387031555176,-2.6226072311401367,1.387887954711914,3,0.07191685452913021,-1.1666643125711524,23.068944931030273,4.000030509198523,22.493783950805664,1.3943640184084891,22.61881828308105,0.07191685452913021
1315,2005-12-16,22.80637168884277,23.12520980834961,22.65007781982422,23.12520980834961,1450111.0,-0.0024609968826874162,1.980396379581606,1.3421033616211722,52.73311234695179,63.61368353866443,0.15950184332265493,-0.2849778386512689,-1.4164126407658912,-2.348500315933478,34.24009699029526,0.4751319885253906,0.6821656839533645,0.17411174774169424,-0.8381168754713535,1.186340370954742,-0.3320025638648296,0.6802260593482181,0.6051895489857948,67.92463691363602,10.762011541688423,0.5061143116065232,12,0.09064960479736683,-0.19067859649657848,-1.781748771667477,-2.3162727355956996,1.5129222869873082,4,0.07675435203515368,3.421057702343581,22.86263656616211,-1.1666643125711524,23.068944931030273,4.000030509198523,22.493783950805664,0.07675435203515368
1316,2005-12-19,23.093950271606445,23.106454849243164,22.668832778930664,22.918901443481445,790247.0,0.012609571863829716,3.3749523301044926,-0.5490210154160847,54.83870967741934,61.55124285595771,-0.09493749026183806,-0.4888016443007288,-1.670196065754844,-2.599653238970248,35.28463954595548,0.4376220703125,0.6830356641401636,0.39260854721069194,-0.5407831083136863,1.3260002027350701,-0.07408728055149538,0.8593043749728793,0.24078819496754278,96.85526626333332,40.984881643972074,0.46669582776218843,12,-0.1969289779663086,-0.4782571792602539,-2.0302534103393555,-2.5507116317749023,1.4128952026367188,0,0.0717379861926295,1.980396379581606,22.80637168884277,3.421057702343581,22.86263656616211,-1.1666643125711524,23.068944931030273,0.0717379861926295
1317,2005-12-20,22.45627212524414,23.050188064575195,22.42501449584961,23.050188064575195,2175270.0,-0.0276123460413924,1.1052594393399768,-3.39285869944212,50.14044023030916,59.102058971859215,0.45318817082009133,0.22127643231779004,-1.0151099116962072,-1.9314830679232244,36.14715296692461,0.6689357757568359,0.5854999435416097,-0.2838303565978997,-1.0952391551536174,0.527578441957818,-0.6895347558757585,0.12187404267995916,0.8062529363505462,8.546723269325044,-44.941843600555195,0.4057043992778592,12,0.3313436508178711,0.15942096710205078,-1.3706941604614258,-1.8911523818969727,2.5444622039794957,1,0.07795105878819575,3.3749523301044926,23.093950271606445,1.980396379581606,22.80637168884277,3.421057702343581,22.86263656616211,0.07795105878819575
1318,2005-12-21,22.43126678466797,22.662580490112305,22.38125228881836,22.393756866455078,1340892.0,-0.0011135125383550104,-7.999755933858076,-0.06315694819563046,47.89549333493923,56.33220604411827,0.3668177292664261,0.31875590294927747,-0.963155715803115,-1.8732261782194257,36.855886867275714,0.2813282012939453,0.534637191453136,-0.3444706916809075,-1.017839693095084,0.32889830973326895,-0.6811551923879975,-0.007786190973817497,0.7633776762461721,6.722762326687998,-45.03648582366734,0.33668450070708833,12,0.1969289779663086,0.18442630767822266,-1.345688819885254,-1.8661470413208008,2.156852722167965,2,0.08416944122177705,1.1052594393399768,22.45627212524414,3.3749523301044926,23.093950271606445,1.980396379581606,22.80637168884277,0.08416944122177705
1319,2005-12-22,22.349994659423828,22.481279373168945,22.256216049194336,22.43126678466797,1009383.0,-0.0036231625268570156,1.4828094095863318,-2.166683616393776,38.103157258852605,53.50358478577495,0.36165287413407654,0.43306382781396735,-0.8440370153118266,-1.7558428278738383,36.33679439486441,0.22506332397460938,0.39983572441037296,-0.4326197624206536,-1.084224647882433,0.21898512304112572,-0.7584222051515432,-0.10681731968976393,0.7808420368506006,10.79163218855012,-35.46763450401865,0.3258024427308888,12,0.2782011032104492,0.2656984329223633,-1.2644166946411133,-1.7848749160766602,2.3068923950195312,3,0.08531465798201276,-7.999755933858076,22.43126678466797,1.1052594393399768,22.45627212524414,3.3749523301044926,23.093950271606445,0.08531465798201276
1320,2005-12-23,22.324987411499023,22.50628662109375,22.2874755859375,22.33749008178711,351109.0,-0.0011188927919614233,-3.99989104142605,0.15383712743487443,42.644325905287744,51.329067934926655,0.36090917205643436,0.4714081763001161,-0.7821042667273232,-1.6973980243826432,35.050358945179006,0.21881103515625,0.2600146388319473,-0.45075016021728587,-1.119262483177522,0.21776216274295024,-0.7850063216974021,-0.11649399873716959,0.7458699860140747,8.088476119972183,-37.61799313913153,0.33425616148011755,12,0.3032083511352539,0.29070568084716797,-1.2394094467163086,-1.7598676681518555,2.3444042205810547,4,0.08625031109236847,1.4828094095863318,22.349994659423828,-7.999755933858076,22.43126678466797,1.1052594393399768,22.45627212524414,0.08625031109236847
1321,2005-12-26,22.324987411499023,22.324987411499023,22.324987411499023,22.324987411499023,0.0,0.0,1.0,-0.0,32.30766858125291,48.26629557509756,0.3518464813895186,0.47456711764701254,-0.7365572476621622,-1.6666156668162806,33.62217822241494,0.0,0.12650096680417988,-0.4373088836669936,-1.131538062598139,0.25692029526415183,-0.7844234731325663,-0.09019429420142089,0.6894894451784239,8.6616859250006,-32.293322099679074,0.34711458946557333,12,0.3657255172729492,0.3032083511352539,-1.1503219604492188,-1.7598676681518555,1.9130344390869105,0,0.08933069155075257,-3.99989104142605,22.324987411499023,1.4828094095863318,22.349994659423828,-7.999755933858076,22.43126678466797,0.08933069155075257
1322,2005-12-27,22.82512664794922,22.881391525268555,22.324987411499023,22.324987411499023,503446.0,0.022402666000724603,-1.224996853750901,100.0,41.44486669961187,46.128344082810116,-0.10767186263650785,-0.01657418872022376,-1.1940728412940231,-2.1362455706606482,32.316304572885024,0.5564041137695312,0.06644218385501688,0.05657854080200053,-0.6375439425483904,0.7507010241523915,-0.29048270087319494,0.403639782477196,0.13635250034271706,91.00014644325934,51.967320015727765,0.34706124167519603,12,-0.1344137191772461,-0.16879749298095703,-1.650461196899414,-2.260006904602051,1.6629638671875,1,0.07367840066048625,1.0,22.324987411499023,-3.99989104142605,22.324987411499023,1.4828094095863318,22.349994659423828,0.07367840066048625
1323,2005-12-28,22.89389419555664,23.03768539428711,22.412511825561523,22.6375732421875,747272.0,0.0030128002647293872,1.298840658993835,0.5124991896025048,45.98391593696994,45.12129888573272,-0.22784164509549854,-0.052586619847531324,-1.2098724777331853,-2.1762897059533586,31.99178801925661,0.6251735687255859,0.019791565492933927,0.10283985137939311,-0.5759638112421186,0.7816435140009048,-0.23656197993136274,0.44224168269014896,-0.7627124786376953,81.59989260827648,42.07480065792315,0.3394018313107559,12,-0.20318126678466797,-0.20318031311035156,-1.6066975593566895,-2.2943897247314453,1.5316791534423828,2,0.09202628944078461,-1.224996853750901,22.82512664794922,1.0,22.324987411499023,-3.99989104142605,22.324987411499023,0.09202628944078461
1324,2005-12-29,23.13146209716797,23.13146209716797,22.81887435913086,23.018930435180664,893343.0,0.010376910960715247,4.555551789013373,0.43902638667718363,56.808527488049506,45.57412279029914,-0.47300834284110493,-0.2627588484332186,-1.3994877618695263,-2.3852579535197016,31.705391024056283,0.3125877380371094,-0.0013615790846799314,0.3144630432128892,-0.37519528983890993,1.0041213762646883,-0.03036612331301214,0.6592922097387905,-0.9821503067016586,100.0,54.97073047270571,0.34482916652589984,12,-0.4376230239868164,-0.40323829650878906,-1.7708072662353516,-2.519454002380371,1.4691600799560547,3,0.06297299338662676,1.298840658993835,22.89389419555664,-1.224996853750901,22.82512664794922,1.0,22.324987411499023,0.06297299338662676
1325,2005-12-30,22.98767280578613,23.12520980834961,22.95016098022461,23.12520980834961,367647.0,-0.006216178241471582,1.5454797598080683,-1.222207156053524,56.21056296052698,45.72655093286666,-0.33614632018097623,-0.1466772949282067,-1.2045986704133895,-2.2141135441392343,30.312705151737507,0.18130111694335938,-0.07567415633718966,0.18348979949950817,-0.48185632449442295,0.8488359234934393,-0.14918326249745562,0.516162861496472,-0.799075003051751,82.17063797079126,31.614477573884756,0.3326730619969651,12,-0.2938337326049769,-0.05001544952392223,-1.4003925323486293,-2.0411968231201136,1.1628246307373118,4,0.07261345081599901,4.555551789013373,23.13146209716797,1.298840658993835,22.89389419555664,-1.224996853750901,22.82512664794922,0.07261345081599901
1326,2006-01-02,22.900146484375,23.03143310546875,22.706342697143555,22.95016098022461,196482.0,-0.003807532939528291,2.058828807810341,0.3636439279424111,56.929628094899506,46.48090514004336,-0.311790187158298,-0.05560076292710647,-1.0639206217790083,-2.0967681520109096,28.239216454382053,0.3250904083251953,-0.11186457355093893,0.09189987182617188,-0.5748153838551708,0.7586151275075146,-0.2414577560144977,0.42525749966684145,-0.6738341098632787,71.31768462129723,16.64388281833616,0.3333576278406711,1,-0.20630741119384766,0.03751087188720703,-1.078425407409668,-1.575439453125,1.2378463745117188,0,0.07725911923368045,1.5454797598080683,22.98767280578613,4.555551789013373,23.13146209716797,1.298840658993835,22.89389419555664,0.07725911923368045
1327,2006-01-03,22.97516822814941,23.025182723999023,22.77511215209961,22.850133895874023,860959.0,0.0032760377242826433,1.2222241054933134,-2.499961864083523,48.07196693411128,46.50051331772915,-0.34136400021919755,-0.16726388778432622,-1.0898692760464286,-2.1392354064137216,26.05367385132147,0.25007057189941406,-0.13198473716781223,0.18473911285400035,-0.44087541250805273,0.8103536382160534,-0.1280681498270262,0.4975463755350269,-0.7126498647314392,78.26082342672599,24.644485473097326,0.31280726268102726,1,-0.28132915496825817,-0.03751087188720348,-1.1284399032592738,-1.5973205566406214,1.625453948974613,1,0.05496602287722374,2.058828807810341,22.900146484375,1.5454797598080683,22.98767280578613,4.555551789013373,23.13146209716797,0.05496602287722374
1328,2006-01-04,22.90639877319336,23.100202560424805,22.64382553100586,22.98142051696777,1295265.0,-0.002993207896157868,1.9200109833114685,-0.6000091527595457,50.95367938017491,47.92834910898718,-0.2213909542813397,-0.14377929369720732,-0.973224921924583,-2.0327900561530896,23.556169435467428,0.4563770294189453,-0.18938290871250274,0.1400388717651353,-0.42268944159370747,0.7027671851239781,-0.14132528491428786,0.42140302844455846,-0.6091226604253883,53.8460936705494,2.641815007284009,0.2813641566794221,1,-0.196929931640625,0.031258583068847656,-0.9909019470214844,-1.3847618103027344,1.5879440307617188,2,0.06905021420452884,1.2222241054933134,22.97516822814941,2.058828807810341,22.900146484375,1.5454797598080683,22.98767280578613,0.06905021420452884
1329,2006-01-05,23.03143310546875,23.093950271606445,22.89389419555664,22.931406021118164,1460171.0,0.005458489285610213,-1.2856924937620537,-1.3333079093891258,54.76187977965666,49.27474398391707,-0.2677552678292905,-0.29268246041943513,-1.0429057175515233,-2.1164435632295167,21.591572070853392,0.2000560760498047,-0.1733025779976387,0.2706997871398933,-0.27821209046207684,0.8196116647418634,-0.003756151661093554,0.5451557259408801,-0.7007895533247783,80.51936731330038,30.13175644473951,0.2744559388009851,1,-0.3032083511352539,-0.09377574920654297,-1.115936279296875,-1.509796142578125,1.5254268646240199,3,0.06053206663892907,1.9200109833114685,22.90639877319336,1.2222241054933134,22.97516822814941,2.058828807810341,22.900146484375,0.06053206663892907
1330,2006-01-06,23.04393768310547,23.100202560424805,22.95641326904297,23.006427764892575,919923.0,0.0005429352823793643,-1.0908889197060048,0.3749976164598109,48.802428301440415,51.10749506393789,-0.18724240728601416,-0.29573026442636774,-0.9949408980952086,-2.086675201401185,20.61606899506038,0.14378929138183594,-0.13957248699816205,0.26757497787475515,-0.29543403568780136,0.8305839914373117,-0.013929528906523103,0.5490794846560334,-0.6812613891605359,87.67140462985795,41.37867684316572,0.2815045067812781,1,-0.31571292877197266,-0.10628032684326172,-1.1221895217895508,-1.5223007202148438,1.0878028869628906,4,0.06755288594448117,-1.2856924937620537,23.03143310546875,1.9200109833114685,22.90639877319336,1.2222241054933134,22.97516822814941,0.06755288594448117
1331,2006-01-09,23.381532669067386,23.381532669067386,23.006427764892575,23.068944931030273,1703859.0,0.01465005636642669,1.399997559279002,8.333468931149515,75.87417473573957,54.93297373461875,-0.4014190197213239,-0.6042342252000985,-1.2783847756806246,-2.3824998177361856,20.38134580353306,0.3751049041748118,-0.04135167458223421,0.5670342445373571,-0.051618746858636655,1.1856872359333508,0.257707748839362,0.8763607402353522,-0.9881049429935338,100.0,46.911298933956985,0.30932649569799636,1,-0.48451042175293324,-0.44387531280517933,-1.1956472396850621,-1.6098251342773473,0.0312576293945277,0,0.03288769724122309,-1.0908889197060048,23.04393768310547,-1.2856924937620537,23.03143310546875,1.9200109833114685,22.90639877319336,0.03288769724122309
1332,2006-01-10,23.631601333618164,24.069223403930664,23.33151817321777,23.39403533935547,1997729.0,0.010695135690638624,-3.0689716843671646,0.7599978033511012,79.81362958050084,58.691830806122184,-0.5867631432392386,-0.8060146083179269,-1.4710862152612485,-2.5894190402048665,21.47493828625628,0.7377052307128942,0.04876907982173506,0.7602120399475112,0.061635636647256575,1.4587884432477658,0.41092383829738566,1.1095002415976367,-1.1788873109647007,69.29825148296779,9.917247438688861,0.3492882016501268,1,-0.27507686614990234,-0.5313987731933594,-1.2675414085388184,-1.656712532043457,0.30633544921875,1,0.021428574311135096,1.399997559279002,23.381532669067386,-1.0908889197060048,23.04393768310547,-1.2856924937620537,23.03143310546875,0.021428574311135096
1333,2006-01-11,23.931684494018555,23.969196319580078,23.644105911254886,23.67536354064941,1284111.0,0.012698384513346372,-1.0392314042665431,1.078946312011769,85.43411286635428,61.8724514037116,-0.8092565722800984,-1.0942523712338783,-1.7055046448923008,-2.847164390594685,21.734939713767336,0.33759498596191406,0.18865492720391686,1.0171582221984856,0.17535259232916545,1.8589638520678058,0.5962554072638255,1.4380610371331457,-1.3496497208629137,88.29783953872943,21.829976461699502,0.4209028149346604,1,-0.575160026550293,-0.83148193359375,-1.5348029136657715,-1.9567956924438477,-0.11252975463866832,2,0.027951968164742436,-3.0689716843671646,23.631601333618164,1.399997559279002,23.381532669067386,-1.0908889197060048,23.04393768310547,0.027951968164742436
1334,2006-01-12,24.506845474243164,24.56936454772949,23.67536354064941,23.887922286987305,2630853.0,0.024033451567872843,1.4033534162287116,2.414641406098816,89.21344262654749,65.53943803326943,-1.3061588040969454,-1.6231365770635229,-2.2017234587938255,-3.37621320595823,22.288052249622837,0.8940010070800781,0.2883144550131007,1.5101087570190437,0.40856523068312,2.6116522833549674,0.9593369938510818,2.0608805201870055,-1.8058356106255218,96.12393292268344,21.351458567275657,0.5507717631679612,1,-0.9002504348754883,-1.1565723419189453,-1.9739885330200195,-2.531956672668457,-1.2190895080566406,3,-0.0005101705277092972,-1.0392314042665431,23.931684494018555,-3.0689716843671646,23.631601333618164,1.399997559279002,23.381532669067386,-0.0005101705277092972
1335,2006-01-13,24.55685997009277,24.681894302368164,24.244272232055664,24.506845474243164,2982427.0,0.0020408377692744395,1.9166719633890548,0.08080889014896465,89.40393559832067,69.14769442253845,-1.2406427156184172,-1.6182535110989207,-2.166959212209033,-3.3814528687473775,22.875085731083463,0.4376220703125,0.37372657421424194,1.4725988388061495,0.17416444341171555,2.7710332342005835,0.8233816411089308,2.1218160365033683,-1.669014638063942,92.53734231757429,9.013898621821582,0.6492171976972176,1,-0.8940000534057582,-1.1503219604492152,-2.0240030288696254,-2.581971168518063,-1.1128101348876918,4,0.0,1.4033534162287116,24.506845474243164,-1.0392314042665431,23.931684494018555,-3.0689716843671646,23.631601333618164,0.0
1336,2006-01-16,24.75066375732422,24.91320991516113,24.15049743652344,24.37555885314941,1269093.0,0.007892042690615941,1.1785647158170025,7.499923728167792,88.1187707578475,73.59733929184247,-1.2788281278620346,-1.77245111298744,-2.289720098664862,-3.526304901725183,23.58248042524161,0.7627124786376882,0.41331033623701074,1.5835669517517097,0.08635935584683097,3.0807745476565884,0.8349631537992721,2.3321707497041473,-1.6475325488546702,89.72327201777024,6.850404358123782,0.7486037979524385,1,-0.9721460342407227,-1.2284679412841797,-2.217806816101074,-2.7757749557495117,-1.3628807067871094,0,-0.025006326833263537,1.9166719633890548,24.55685997009277,1.4033534162287116,24.506845474243164,-1.0392314042665431,23.931684494018555,-0.025006326833263537
1337,2006-01-17,24.20676231384277,24.600622177124023,24.03171348571777,24.506845474243164,1285264.0,-0.021975226556115945,1.3333307257238218,-0.7999979660637759,71.87500198626455,75.9219306925191,-0.605530903179698,-1.1496251370551214,-1.6810419885627645,-2.934620149911101,24.8691203746217,0.7189502716064489,0.4589406970788126,0.9521409988403278,-0.5744766679588693,2.478758665639525,0.18883216544072923,1.7154498322399263,-0.8502200864364013,44.33493242918259,-37.10034397647473,0.7633088333995985,1,-0.30321025848388317,-0.6845664978027308,-1.6739053726196254,-2.231873512268063,-0.13753890991210582,1,-0.03279959562897916,1.1785647158170025,24.75066375732422,1.9166719633890548,24.55685997009277,1.4033534162287116,24.506845474243164,-0.03279959562897916
1338,2006-01-18,24.319293975830078,24.35055160522461,23.91918182373047,24.00670623779297,969327.0,0.004648769650741569,1.3000071188129887,-1.0416703743723261,70.65216382026198,77.68751780814192,-0.5549226807631342,-1.1736308080647149,-1.7217198946065295,-3.0056159029850065,26.211331604421705,0.4313697814941406,0.5191372853575942,0.9702713012695305,-0.5753541034834235,2.5158967060224846,0.1974585988930535,1.7430840036460076,-0.7448182721380441,52.02022225372455,-25.94864230213812,0.7728127023764766,1,-0.38448238372802734,-0.7345809936523438,-1.7286081314086914,-2.344405174255371,-0.7502098083496094,2,-0.015681260869340186,1.3333307257238218,24.20676231384277,1.1785647158170025,24.75066375732422,1.9166719633890548,24.55685997009277,-0.015681260869340186
1339,2006-01-19,24.256776809692386,24.66313934326172,24.13799285888672,24.256776809692386,1591723.0,-0.002570681788699347,-3.421022207235284,0.0,72.70690855481405,80.34357116962788,-0.3356038793522629,-1.0128681487645927,-1.6087636783160413,-2.899108945228658,28.102932027608198,0.525146484375,0.6123421987465605,0.8124150276184103,-0.7087839228307224,2.333613978067543,0.051815552393843944,1.5730145028429767,-0.4948783163946793,33.96231845681867,-41.679140549754344,0.7605994752245667,1,-0.29695796966553445,-0.672063827514652,-1.6660909652709996,-2.2818880081176793,-1.2816085815429759,3,-0.018041229209712517,1.3000071188129887,24.319293975830078,1.3333307257238218,24.20676231384277,1.1785647158170025,24.75066375732422,-0.018041229209712517
1340,2006-01-20,24.250524520874023,24.74441146850586,24.144245147705078,24.256776809692386,1503392.0,-0.0002577543120182435,-4.485704323570432,-100.0,74.88480023957332,80.23364067005386,-0.156674036237888,-0.9011662345082811,-1.553322031800569,-2.8549450795020306,30.075074191984807,0.6001663208007812,0.7125161837775451,0.7098858833312995,-0.7557366281652698,2.175508394827869,-0.022925372416985113,1.4426971390795842,-0.3313426971435547,33.33333333333346,-41.08475597680564,0.7328112557482843,1,-0.12816047668457387,-0.6658115386962891,-1.5473074913024902,-2.2756357192993164,-0.2563209533691371,4,-0.03970093734916047,-3.421022207235284,24.256776809692386,1.3000071188129887,24.319293975830078,1.3333307257238218,24.20676231384277,-0.03970093734916047
1341,2006-01-23,24.319293975830078,24.35055160522461,23.812902450561523,24.075475692749023,1128003.0,0.0028357924752044905,2.510220600596487,-38.99664429527986,74.8267924419289,79.67954765465696,-0.08765045420702933,-0.8567949280823512,-1.5739104491410956,-2.8874139473880724,31.776642880902216,0.5376491546630859,0.8047159813001556,0.6789400100708001,-0.7076778132913191,2.065557833432919,-0.014368901610257723,1.3722489217518579,0.5939159393310511,54.36249306378858,-18.76111969566641,0.6933089116810591,1,-0.04063606262207031,-0.7345809936523438,-1.562936782836914,-2.344405174255371,-0.06876945495605469,0,-0.03598970190067474,-4.485704323570432,24.250524520874023,-3.421022207235284,24.256776809692386,1.3000071188129887,24.319293975830078,-0.03598970190067474
1342,2006-01-24,24.506845474243164,24.52560043334961,24.08172607421875,24.36930847167969,1108890.0,0.0077120453660983745,4.071490057205121,0.5640963459567565,78.31858616144012,78.88893357633317,-0.15420890220382688,-0.9611763741940322,-1.7068834297763757,-3.0348099585073527,32.518896922095905,0.4438743591308594,0.9294465888535868,0.7824055671691887,-0.6000157059177909,2.1648268402561683,0.09119493062569717,1.4736162037126803,0.384358291625972,74.49665116640969,-1.0214259595135502,0.6912106365434899,1,-0.21255874633789418,-0.9221324920654297,-1.75048828125,-2.531956672668457,-0.025007247924804688,1,-0.04566325865490095,2.510220600596487,24.319293975830078,-4.485704323570432,24.250524520874023,-3.421022207235284,24.256776809692386,-0.04566325865490095
1343,2006-01-25,25.000734329223636,25.10076141357422,24.425573348999023,24.425573348999023,1874776.0,0.020153097855844182,-1.3478229149394794,4.1818635676546565,80.82192925841517,77.95654320209624,-0.5369741426462191,-1.3587995005242952,-2.1363063400693107,-3.4852637201582723,33.27180634661392,0.6751880645751953,0.9920694406076151,1.1709524154663136,-0.26504005211362625,2.6069448830462534,0.4529561816763419,1.8889486492562853,-1.187831878662113,92.23307153785004,16.63101153258016,0.7179962337899705,1,-0.5439023971557653,-1.322245597839359,-2.299079895019535,-3.0258455276489293,-0.11253166198730824,2,-0.03725934258675434,4.071490057205121,24.506845474243164,2.510220600596487,24.319293975830078,-4.485704323570432,24.250524520874023,-0.03725934258675434
1344,2006-01-26,24.588119506835934,25.019489288330078,24.53185272216797,25.00698661804199,1719692.0,-0.016504108117552097,1.197192297941241,-0.7282606532913236,71.4782727732894,75.96480288820388,-0.12473546695177617,-0.8763933087877511,-1.669745058038174,-3.0246837268492364,33.90593701361935,0.4876365661621094,1.0173406374469032,0.685504722595212,-0.749118722690234,2.120128167880658,-0.031807000047511025,1.402816445237935,-0.7494598770141572,60.194250965256415,-13.307703445465322,0.7173117226427232,1,-0.13128757476806285,-0.9096307754516566,-1.9661750793456996,-2.613230705261227,0.1500415802001953,3,-0.0414442161415457,-1.3478229149394794,25.000734329223636,4.071490057205121,24.506845474243164,2.510220600596487,24.319293975830078,-0.0414442161415457
1345,2006-01-27,24.65688705444336,24.83193778991699,24.513097763061523,24.67564392089844,1317743.0,0.00279677946043444,-1.0816397688782393,0.044779993351768674,69.17292284470804,73.85970867563283,-0.19871950582396636,-0.8576687597235022,-1.673786864903974,-3.04260282993328,34.55313707294982,0.3188400268554652,1.0031993006893671,0.670811557769774,-0.7335935468271337,2.0752166623666817,-0.03139099452868166,1.3730141100682296,-0.7929853889465335,65.53393097544613,-4.425508464238575,0.7022025522984543,1,-0.20005512237548828,-0.9627685546875,-2.034942626953125,-2.6819982528686523,-0.11252975463866832,4,-0.06820483147692769,1.197192297941241,24.588119506835934,-1.3478229149394794,25.000734329223636,4.071490057205121,24.506845474243164,-0.06820483147692769
1346,2006-01-30,24.669391632080078,24.73816108703613,24.519350051879886,24.73816108703613,722028.0,0.0005071434041574729,5.363611149632956,3.6663616026023296,66.80163118495582,73.29600080882075,-0.2502850517082251,-0.770324760315507,-1.6257291032633319,-3.0031709004138136,36.01729165612043,0.2188110351562429,0.9091195406842516,0.5948538780212402,-0.7428462509240212,1.9325540069665017,-0.07399618645139228,1.2637039424938727,-0.7807527716217031,57.6688104097569,-11.863096742664084,0.6688500644726311,1,-0.21255970001220703,-0.956517219543457,-2.0474472045898438,-2.694502830505371,-0.10627937316894887,0,-0.02736946555654729,-1.0816397688782393,24.65688705444336,1.197192297941241,24.588119506835934,-1.3478229149394794,25.000734329223636,-0.02736946555654729
1347,2006-01-31,24.238021850585934,24.819433212280273,24.163000106811523,24.688146591186523,1958747.0,-0.017486032405160334,-1.1874970206031252,6.545416724449149,54.7573107712394,71.52990602559602,0.20784201492938692,-0.2524367767559035,-1.136553191809515,-2.524441134996856,37.15839673114504,0.65643310546875,0.7931740832317828,0.1003414154052713,-1.1340961507838259,1.3347789815943685,-0.516877367689279,0.7175601984998217,-0.32514053906524154,8.000089493284573,-56.71429525666201,0.6172187830945487,1,0.21881008148193715,-0.5251474380493129,-1.578567504882809,-2.263133049011227,-0.2938327789306605,1,0.0005158288232085528,5.363611149632956,24.669391632080078,-1.0816397688782393,24.65688705444336,1.197192297941241,24.588119506835934,0.0005158288232085528
1348,2006-02-01,24.48809051513672,24.506845474243164,24.106733322143555,24.256776809692386,2287682.0,0.01031720600353947,1.976763326498322,-0.5138880061018123,49.67603047217908,68.97091957196992,-0.017617522737197078,-0.3983573738670678,-1.3259273112779653,-2.7316034904124535,38.71664435437989,0.4001121520996094,0.6815427186692631,0.2713254928588853,-0.8260269911777414,1.368677976895512,-0.27735074915942803,0.8200017348771986,-0.5514516015749571,41.780849111999444,-18.17720285739931,0.5486762420183136,2,-0.031258583068847656,-0.7314538955688477,-1.8145694732666016,-2.5132017135620117,-0.4501247406005895,2,-0.0002553195731817004,-1.1874970206031252,24.238021850585934,5.363611149632956,24.669391632080078,-1.0816397688782393,24.65688705444336,-0.0002553195731817004
1349,2006-02-02,24.425573348999023,24.625629425048828,24.38181114196777,24.38806343078613,1328804.0,-0.002552962065337505,-8.749904660207742,0.1621603793032543,47.74193379068544,65.95504552209349,0.07974777110355546,-0.23825492520084168,-1.2181126148902663,-2.6266070817583653,40.42540350009429,0.24381828308105824,0.6438480610327844,0.13910131454467844,-0.8080578246346164,1.0862604537239733,-0.3344782550449672,0.6126808841343241,-0.46565198543701314,43.965535379889545,-11.381057889452222,0.4735795695896467,2,0.031258583068847656,-0.5532798767089844,-1.7348599433898926,-2.4506845474243164,-0.23131370544433238,3,0.018940366788002594,1.976763326498322,24.48809051513672,-1.1874970206031252,24.238021850585934,5.363611149632956,24.669391632080078,0.018940366788002594
1350,2006-02-03,24.600622177124023,24.681894302368164,24.406818389892575,24.55685997009277,1466954.0,0.00716662105015331,1.6666728301468485,1.1666836163937602,47.40260040427843,62.907913073465664,-0.045166937451057265,-0.30641109165821234,-1.3529575870186399,-2.7602230767620988,42.24285442131681,0.2750759124755895,0.6096921049994606,0.2363159179687493,-0.5169101168948984,0.989541952832397,-0.14029709946307278,0.6129289354005714,-0.6178840125617704,69.29829256543381,17.544158964852798,0.37661301743182296,2,-0.009378433227539062,-0.7283287048339844,-1.8895907402038574,-2.6257333755493164,-0.4376220703125,4,0.0055908711951198065,-8.749904660207742,24.425573348999023,1.976763326498322,24.48809051513672,-1.1874970206031252,24.238021850585934,0.0055908711951198065
1351,2006-02-06,24.15049743652344,24.66313934326172,24.00670623779297,24.66313934326172,2247767.0,-0.018297290912387965,1.5609810545741372,-11.714260808925049,48.993302332819525,59.64954820361891,0.42297650363160955,0.21531569699662612,-0.871263032037124,-2.2758534570448283,43.08856693033226,0.65643310546875,0.5638282620347326,-0.2522570610046344,-0.858403625817644,0.35388950380837514,-0.5553303434111392,0.050816221401870365,-0.14539880698094976,17.692435866445873,-33.55435558565583,0.3030732824065049,2,0.4032363891601527,-0.278203964233402,-1.3347492218017614,-2.1349725723266637,0.39385986328125,0,0.016308561110033537,1.6666728301468485,24.600622177124023,-8.749904660207742,24.425573348999023,1.976763326498322,24.48809051513672,0.016308561110033537
1352,2006-02-07,24.13799285888672,24.48183822631836,24.075475692749023,24.30678939819336,1403535.0,-0.0005177772287957572,-1.76596214265313,0.3292679296950598,46.635718704829245,55.851080364331594,0.4220389092104426,0.2821700405244165,-0.8301092076780527,-2.2274315376877993,42.76294267842488,0.40636253356933594,0.5120150134850654,-0.29008121490478445,-0.7943398744935983,0.21417744468402944,-0.5422105446991914,-0.0379518851103775,-0.13128662109375,19.444452291429492,-30.394824953109584,0.2521293297944068,2,0.3751049041748047,-0.2656993865966797,-1.322244644165039,-2.1224679946899414,0.5876636505126918,1,0.017612044319911035,1.5609810545741372,24.15049743652344,1.6666728301468485,24.600622177124023,-8.749904660207742,24.425573348999023,0.017612044319911035
1353,2006-02-08,24.600622177124023,24.75066375732422,24.106733322143555,24.21301460266113,2260608.0,0.019166022665674243,-1.1458263152207766,-2.2963004813668317,55.55554870727794,54.08188880144144,-0.11545643561444763,-0.13467968241825545,-1.2498595460194082,-2.647994182992555,42.59352073454688,0.6439304351806641,0.4658896387185223,0.13910121917724538,-0.31251835332562194,0.5907207916801127,-0.08670856707419006,0.3649110054286808,-0.5939159393310547,79.83196939863811,26.828358450591267,0.22580978625143452,2,-0.18130016326904297,-0.7283287048339844,-1.7848739624023438,-2.585097312927246,0.018754959106445312,2,-0.026683597705067896,-1.76596214265313,24.13799285888672,1.5609810545741372,24.15049743652344,1.6666728301468485,24.600622177124023,-0.026683597705067896
1354,2006-02-09,24.494342803955078,24.83193778991699,24.231769561767575,24.75066375732422,1485795.0,-0.0043201904571248395,1.865660631671026,-0.6612898463718705,53.81605350970885,52.375569986441526,-0.026684337135328917,-0.030973005997772418,-1.106493807883183,-2.500537865212241,41.66536611081049,0.6001682281494141,0.385659081967745,0.03344697952270437,-0.4179429855573531,0.48483694460276183,-0.1922480030173226,0.2591419620627313,-0.4657554626464844,59.09087757333168,3.4504333256419812,0.2256949825400281,2,-0.07502079010009766,-0.49701499938964844,-1.6707797050476074,-2.478817939758301,0.26257324218749645,3,-0.018631936078940536,-1.1458263152207766,24.600622177124023,-1.76596214265313,24.13799285888672,1.5609810545741372,24.15049743652344,-0.018631936078940536
1355,2006-02-10,24.55685997009277,24.688146591186523,24.26927947998047,24.513097763061523,1283940.0,0.002552310410532721,1.73469565650528,-0.17073207030492862,53.72548878850793,50.922665275725095,-0.11720818367301433,-0.09854249720778441,-1.150789370589866,-2.528683019116464,40.558131914272835,0.4188671112060547,0.24105020743655103,0.09596414566039613,-0.35542581941966134,0.5473541107404536,-0.12973083687963083,0.3216591282004231,-0.5068291473388626,66.6665896236989,10.415692141075667,0.2256949825400281,2,-0.13753795623778942,-0.5282726287841761,-1.7239189147949183,-2.5413351058959925,0.12503433227539418,4,-0.014765744764586364,1.865660631671026,24.494342803955078,-1.1458263152207766,24.600622177124023,-1.76596214265313,24.13799285888672,-0.014765744764586364
1356,2006-02-13,24.13174057006836,24.319293975830078,24.00670623779297,24.231769561767575,978157.0,-0.017311635141551207,1.272722229926501,-2.2857391910740237,44.52554216236953,49.785802096961774,0.24990525499563532,0.29284563721067514,-0.6983076360395515,-2.075906544429035,38.8530320080419,0.5501537322998011,0.13597939476159127,-0.2982090950012193,-0.7508157462740819,0.1543975562716433,-0.5245124206376524,-0.07190576936478621,0.9690208435058594,15.151424100735285,-37.18907105930912,0.22630332563643185,2,0.2875814437866211,-0.07814598083496094,-1.2987995147705078,-2.116215705871582,0.4251194000244105,0,0.0012953701641371662,1.73469565650528,24.55685997009277,1.865660631671026,24.494342803955078,-1.1458263152207766,24.600622177124023,0.0012953701641371662
1357,2006-02-14,23.412790298461914,24.18175506591797,23.31901359558105,24.075475692749023,2674201.0,-0.02979272338515815,-1.0294097853152886,6.6249332621465244,28.253396747648097,47.40550946090278,0.9381417325573516,1.0005630572591357,0.023688286355927346,-1.3304040481588046,37.031172838997776,0.8627414703369176,0.017773825612358962,-0.9774607658386216,-1.6142837543746538,-0.3406377773025895,-1.2958722601066377,-0.6590492715706056,1.6660900115966797,6.198374196932186,-39.398345870810225,0.3184114942680155,2,0.6626853942871058,0.7970972061157227,-0.495450496673584,-1.3972654342651367,1.5816917419433594,1,0.0483311466475278,1.272722229926501,24.13174057006836,1.73469565650528,24.55685997009277,1.865660631671026,24.494342803955078,0.0483311466475278
1358,2006-02-15,23.937936782836914,24.250524520874023,22.97516822814941,23.56283187866211,2510052.0,0.022429897405671362,1.5499976164825073,-0.5660376815431818,41.362103768378354,46.696639458424215,0.3651483143424521,0.46945032088956395,-0.49406136715409943,-1.8251759175810065,35.72935708094127,1.275356292724613,-0.0820133111271879,-0.43324642181396555,-1.1010966018830928,0.23460375825516167,-0.7671715118485274,-0.09932133177940372,1.070548858642578,51.85180619672494,7.766907881647349,0.3339250900345628,2,-0.03438377380371449,0.10002803802490234,-0.7095732688903809,-1.737985610961914,0.8189792633056605,2,0.032906751058314976,-1.0294097853152886,23.412790298461914,1.272722229926501,24.13174057006836,1.73469565650528,24.55685997009277,0.032906751058314976
1359,2006-02-16,23.819154739379886,24.188007354736328,23.762887954711914,24.13799285888672,1143110.0,-0.0049620835970372035,1.0298533289011735,-0.8499972033376799,39.01640738119595,45.76484023363727,0.43456257555811817,0.5836919910390357,-0.3612500493535826,-1.672608350307243,33.96850095474594,0.42511940002441406,-0.11162785465704061,-0.5301473617553683,-1.241067343747286,0.1807726202365494,-0.8856073527513253,-0.1746873707594112,1.067331857299802,49.27012094502389,7.5721070360601885,0.35545999099595843,2,0.08439826965331321,0.21881008148193004,-0.5907912254333532,-1.591070175170902,1.6254539489746023,3,0.033595751218139736,1.5499976164825073,23.937936782836914,-1.0294097853152886,23.412790298461914,1.272722229926501,24.13174057006836,0.033595751218139736
1360,2006-02-17,23.287755966186523,23.85041236877441,23.21273422241211,23.78164291381836,2197931.0,-0.022309724211783566,1.0198037148579329,1.5490210154161081,34.05482389041386,44.1050092955922,0.8494784354911751,1.095427456073132,0.19159419534511102,-1.1094723562606958,32.35220081427174,0.6376781463623011,-0.15643422290545672,-1.0134077072143555,-1.8682959819147165,-0.15851943251399447,-1.4408518445645377,-0.5859635698641732,1.4840515283813467,23.255840353961908,-15.74360035143804,0.42744413735018055,2,0.6157970428466761,0.750208854675293,0.19067811965942383,-0.809600830078125,2.156852722167965,4,0.06308723271101124,1.0298533289011735,23.819154739379886,1.5499976164825073,23.937936782836914,-1.0294097853152886,23.412790298461914,0.06308723271101124
1361,2006-02-20,23.444049835205078,23.750385284423828,23.33151817321777,23.444049835205078,1240189.0,0.0067114181909795345,-2.722215630773317,-0.0,40.21570714297807,43.391674677608734,0.6508840070103687,0.9172271706395811,0.06263189225118282,-1.2332970863401407,31.729158278757946,0.4626293182373047,-0.19104995856277185,-0.8133516311645508,-1.7500281892841834,0.12332492695508179,-1.2816899102243653,-0.34501335210473627,1.219959303377685,36.76475426752867,-5.901602174171131,0.46833827905981606,2,0.45950317382812145,0.5939149856567383,0.09064912796020508,-0.9096298217773438,1.1315650939941406,0,0.052799941813135964,1.0198037148579329,23.287755966186523,1.0298533289011735,23.819154739379886,1.5499976164825073,23.937936782836914,0.052799941813135964
1362,2006-02-21,23.38778305053711,23.61284637451172,23.237741470336914,23.61284637451172,1446010.0,-0.0024000454300124874,2.33332768352006,-100.0,35.76051476381643,41.192226461668554,0.6588248036158895,0.933203849452326,0.15017078251033666,-1.1462556967871151,30.882487277004667,0.3751049041748047,-0.2450156734880693,-0.8136652946472154,-1.8187966523580918,0.1914660630636611,-1.3162309735026518,-0.3110996157917789,1.174895633419652,32.35290598725219,-9.99479612915875,0.5025656788554378,2,0.5157699584960902,0.650181770324707,0.2625737190246582,-0.7377052307128906,1.1878318786621094,1,0.04998664974057099,-2.722215630773317,23.444049835205078,1.0198037148579329,23.287755966186523,1.0298533289011735,23.819154739379886,0.04998664974057099
1363,2006-02-22,24.069223403930664,24.069223403930664,23.444049835205078,23.444049835205078,1789311.0,0.029136594602450216,1.0,-2.777767419786776,46.02509997353329,40.32656495764906,-0.11836936678614052,0.18803976059984606,-0.5099763000750102,-1.7987356295790917,28.902676554890405,0.6814403533935547,-0.2588961589406189,-0.08564939498901225,-1.018569281019289,0.8472704910412645,-0.5521093380041506,0.3808105480261261,0.3982046526776557,87.82044261564096,43.7904998475867,0.4664599430151385,2,-0.2375659942626953,-0.031258583068847656,-0.35634946823120117,-1.4191455841064453,0.16879844665526988,2,0.03844156585141456,2.33332768352006,23.38778305053711,-2.722215630773317,23.444049835205078,1.0198037148579329,23.287755966186523,0.03844156585141456
1364,2006-02-23,23.56908416748047,24.238021850585934,23.018930435180664,23.944189071655273,3892553.0,-0.020779201225433752,1.5324653455343051,-0.6000012203642177,39.27178174082535,38.72059750790655,0.2645385131392892,0.6407738613090999,0.012734519464892458,-1.2727493715507698,27.06599603769378,1.2190914154052699,-0.27808597765517007,-0.534836864471437,-1.4793653349655784,0.4096916060227045,-1.0071010997185077,-0.06257262922436624,0.808808299420317,45.12817704625652,4.1171087853074795,0.47226423524707134,2,0.07814693450927734,0.46888065338134766,0.19067811965942383,-0.7408313751220703,0.6251754760742223,3,0.05039788013065949,1.0,24.069223403930664,2.33332768352006,23.38778305053711,-2.722215630773317,23.444049835205078,0.05039788013065949
1365,2006-02-24,22.97516822814941,23.425294876098636,22.762609481811523,23.425294876098636,4170720.0,-0.025198940065329967,1.9444397362666856,1.200002033936245,38.13130525190954,38.01012674007766,0.6822417284974733,1.1618061407966565,0.6245999266035334,-0.6522845159999022,25.325875419977017,0.8064746856689453,-0.3856437002435342,-1.044666862487798,-2.077245566968969,-0.01208815800662677,-1.5609562147283853,-0.5283775102472106,1.3185607844262925,14.406734743213146,-28.33313910790441,0.516289352240586,2,0.5313987731933629,0.9565172195434606,0.7970976829528844,-0.14691543579101207,1.431650161743164,4,0.10748301974039487,1.5324653455343051,23.56908416748047,1.0,24.069223403930664,2.33332768352006,23.38778305053711,0.10748301974039487
1366,2006-02-27,23.994203567504886,24.13174057006836,23.21273422241211,23.287755966186523,2794467.0,0.04435377052460243,-1.1459799397837203,-1.569441854946677,48.793291721930345,40.292337292775684,-0.4004684694523917,0.09443559885334807,-0.37354552178691947,-1.639773651849186,22.974517459410727,1.1565723419189489,-0.4637834648652728,0.008127880096438389,-0.9781440518534481,0.9943998120463249,-0.48500808587850486,0.5012638460713816,0.24381828308104758,83.4745669589593,36.22699652019043,0.4931359659749429,2,-0.4876365661621129,-0.06251811981201527,-0.14066505432129262,-0.940888404846195,0.03750991821288352,0,0.0604481460186439,1.9444397362666856,22.97516822814941,1.5324653455343051,23.56908416748047,1.0,24.069223403930664,0.0604481460186439
1367,2006-02-28,24.250524520874023,24.37555885314941,23.894174575805664,24.012958526611328,2274425.0,0.01068261976889584,-1.0263099792458512,0.33628254072821945,46.95652260422656,40.9139393856477,-0.587211560830049,-0.16959593148459717,-0.585009990250775,-1.8675291170353177,21.495501045779065,0.48138427734374645,-0.5476636504409456,0.26382369995117116,-0.7231362297389303,1.2507836296412727,-0.22965626489387958,0.7573036647962219,-1.4879150390625,92.24809318275902,47.09304141576575,0.4934799648450514,2,-0.6814403533935547,-0.31883907318115234,-0.31883907318115234,-1.05029296875,-0.38135719299316406,1,0.013405500076724808,-1.1459799397837203,23.994203567504886,1.9444397362666856,22.97516822814941,1.5324653455343051,23.56908416748047,0.013405500076724808
1368,2006-03-01,24.48183822631836,24.48183822631836,24.069223403930664,24.069223403930664,1878259.0,0.0095385031876416,1.0,1.7368429503905969,49.89360776773646,42.122517206374425,-0.8194311846045572,-0.4230943254181554,-0.7670483615788513,-2.0639506126802374,20.1142164333984,0.4126148223876953,-0.5610340259872686,0.4954500198364258,-0.4908449620414608,1.4817450017143123,0.0023025288974807268,0.9885975107753708,-1.6869697570800781,100.0,54.26932927187744,0.49314749093894383,3,-0.859614372253418,-0.5501527786254883,-0.5423383712768555,-1.281606674194336,-0.49388694763183594,2,0.003830460033840355,-1.0263099792458512,24.250524520874023,-1.1459799397837203,23.994203567504886,1.9444397362666856,22.97516822814941,0.003830460033840355
1369,2006-03-02,24.888202667236328,25.10076141357422,24.506845474243164,24.506845474243164,2353465.0,0.01659860820749648,-2.1147488509110186,0.9242450156936888,52.66331772312316,44.190127632231025,-1.1825628606352225,-0.8358785917062761,-1.1157794830664152,-2.4271155299940403,18.812064516078674,0.6189231872558594,-0.43159107827353793,0.8786829948425279,-0.17066556964191903,1.9280315593269748,0.3540087126003044,1.4033572770847513,-2.025855407714843,90.9091131568321,45.851023915238066,0.5246742822422229,3,-0.956517219543457,-0.956517219543457,-0.8205423355102539,-1.5941953659057617,-1.0127830505371094,3,-0.026124056660239092,1.0,24.48183822631836,-1.0263099792458512,24.250524520874023,-1.1459799397837203,23.994203567504886,-0.026124056660239092
1370,2006-03-03,24.73816108703613,24.944467544555664,24.57561492919922,24.781923294067386,2643080.0,-0.006028622564927866,1.0000103421172382,-0.11475385238647264,55.09990513639726,45.84392740927759,-0.8997649071240339,-0.711482707917888,-0.9078536238239181,-2.235007098231165,17.349459716213143,0.3688526153564453,-0.39685033778655665,0.7217644691467235,-0.34554392499031295,1.78907286328376,0.1881102720782053,1.2554186662152418,-1.7415089782714794,80.79475082586583,30.63369644885735,0.5336541970685191,3,-0.8064756393432582,-0.8064756393432582,-0.670500755310055,-1.4441537857055629,-0.8439865112304652,4,-0.021986332838881295,-2.1147488509110186,24.888202667236328,1.0,24.48183822631836,-1.0263099792458512,24.250524520874023,-0.021986332838881295
1371,2006-03-06,24.54435729980469,25.288314819335934,24.506845474243164,24.61937713623047,1347380.0,-0.007834203461994593,-9.416571326875603,1.7142608089257214,60.43830290814313,48.58590386975833,-0.596161511668118,-0.5129586697353226,-0.6572241260494138,-1.995943265232512,17.19365520985303,0.7814693450927699,-0.34313054572826474,0.508267688751225,-0.583708059140541,1.600243436642991,-0.03772018519465803,1.054255562697108,-1.4214586327514667,46.63682344845173,-8.709913473390692,0.5459878739458834,3,-0.5188951492309606,-0.5188951492309606,-0.4688820838928258,-1.2503499984741246,-0.7189521789550817,0,-0.005603687569900706,1.0000103421172382,24.73816108703613,-2.1147488509110186,24.888202667236328,1.0,24.48183822631836,-0.005603687569900706
1372,2006-03-07,24.56311225891113,24.825685501098636,24.38181114196777,24.506845474243164,1490874.0,0.0007641250849370618,-1.8979627415819675,-0.7500254245906522,56.36133283442349,49.734374187635034,-0.4812742774559453,-0.5251568215844458,-0.63388726654102,-1.973661133381814,16.94081884002752,0.4438743591308665,-0.20805438976812596,0.5057666778564425,-0.6108338666200801,1.622367222332965,-0.05253359438181704,1.064066950094702,-1.2669802996752892,40.512864641596934,-14.644923464815477,0.5583002722382611,3,-0.5376501083373988,-0.5376501083373988,-0.47825908660888317,-1.2691049575805629,-0.6814403533935547,1,-0.021634016389782795,-9.416571326875603,24.54435729980469,1.0000103421172382,24.73816108703613,-2.1147488509110186,24.888202667236328,-0.021634016389782795
1373,2006-03-08,23.944189071655273,24.65688705444336,23.944189071655273,24.65688705444336,2903930.0,-0.025197262493938277,1.0,-12.666406779661816,51.154728797090826,51.054701638331196,0.13192044444934226,0.044339844771268844,0.018586717162612842,-1.3125908694226354,15.885762930070019,0.7126979827880859,-0.12698779637317514,-0.08033485412597585,-1.1679100808361582,1.0072403725842065,-0.6241224674810653,0.46345275922911355,-0.4886824836114272,0.0,-53.593262208549405,0.5437876133550905,3,0.08127307891845703,0.08127307891845703,0.14066410064697266,-0.6376791000366211,0.16879653930664062,2,-0.0031331920888990616,-1.8979627415819675,24.56311225891113,-9.416571326875603,24.54435729980469,1.0000103421172382,24.73816108703613,-0.0031331920888990616
1374,2006-03-09,24.03796577453613,24.163000106811523,23.75663757324219,24.012958526611328,1270897.0,0.003916470196598354,1.9545482911405312,-0.03508814186196007,57.537689790430406,53.21096658705574,0.12476999869366523,-0.08999461085041816,-0.04751644631494756,-1.3676395116600908,14.515218090347865,0.4063625335693324,-0.01250962765824326,0.036260700225827946,-1.0287257148780888,1.1012471153297447,-0.49623250732613045,0.5687539077777863,-0.4358345279889164,18.367329149232535,-37.44974360077714,0.532493207551959,3,0.21255874633789418,-0.012503623962398791,0.06876850128174183,-0.7033224105834925,0.0750198364257848,3,-0.00208064593812618,1.0,23.944189071655273,-1.8979627415819675,24.56311225891113,-9.416571326875603,24.54435729980469,-0.00208064593812618
1375,2006-03-10,24.19425964355469,24.231769561767575,23.97544860839844,24.069223403930664,889045.0,0.006501959046140593,1.5624910618093957,5.000000000000853,57.53768979043046,54.18256637244464,0.17834480448966517,-0.28969946907143296,-0.1691145912523666,-1.4820066628825188,13.111139658340301,0.2563209533691335,0.013956526838978078,0.21068458557129333,-0.8264915056216608,1.2478606767642475,-0.30790346002518376,0.7292726311677704,-0.4572337111843794,28.571428571428704,-28.43059066831237,0.5185880455964773,3,0.32821655273437145,-0.16879749298096058,-0.029696941375735975,-0.825231552124027,-0.08127403259277699,4,-0.013178333685462063,1.9545482911405312,24.03796577453613,1.0,23.944189071655273,-1.8979627415819675,24.56311225891113,-0.013178333685462063
1376,2006-03-13,24.163000106811523,24.338048934936523,24.106733322143555,24.13174057006836,1011666.0,-0.0012920228683871438,-4.6922390931918985,0.2500038135916335,57.82828720572923,55.39054021705604,0.2638084116425645,-0.26981133803230506,-0.09998555166214018,-1.4075783118151222,12.508609156451406,0.23131561279296875,0.12386532176279275,0.17786207199096538,-0.8603478379192175,1.2160719819011483,-0.3412428829641243,0.6969670269460551,-0.4063625335693324,38.01162913099064,-21.195064557185205,0.5191049549550908,3,0.35947608947753906,-0.13753795623779297,0.06876850128173828,-0.7564620971679688,-0.012502670288082385,0,-0.011125503034289053,1.5624910618093957,24.19425964355469,1.9545482911405312,24.03796577453613,1.0,23.944189071655273,-0.011125503034289053
1377,2006-03-14,24.54435729980469,24.74441146850586,24.075475692749023,24.075475692749023,924276.0,0.015782692186706804,-1.8533248721672382,14.999633900787227,55.10753823574884,55.969865824612974,-0.07988627004977289,-0.5924214916379924,-0.44067959585020233,-1.7461055213501133,13.340860969514939,0.6689357757568359,0.3091133238264945,0.502640914916995,-0.5275405910126665,1.5328224208466565,-0.012449838047835726,1.0177316678818258,-0.6651855468750014,79.74696743248438,23.161707410291612,0.5150907529648301,3,-0.021881103515628553,-0.5188951492309606,-0.33134365081787465,-0.928385734558109,-0.20630836486816762,1,-0.029291953754307598,-4.6922390931918985,24.163000106811523,1.5624910618093957,24.19425964355469,1.9545482911405312,24.03796577453613,-0.029291953754307598
1378,2006-03-15,24.72565650939941,24.90695762634277,24.56936454772949,24.819433212280273,1161860.0,0.007386594294573889,1.511614706758875,-0.20000081357366906,63.347754326848325,57.157025447249104,-0.24916508784155766,-0.7501410031691229,-0.5761535736804682,-1.8837844710991298,13.623670383220842,0.36260032653807883,0.37011603762812584,0.6445541381835902,-0.42827095294553885,1.7173792293127192,0.1081415926190239,1.1809666837481565,-0.7337533111572228,84.23907186050705,25.12208422614178,0.5364125455645645,3,-0.203180313110348,-0.70019435882568,-0.5329608917236293,-1.1096849441528285,-0.4313697814941371,2,-0.03413396135956981,-1.8533248721672382,24.54435729980469,-4.6922390931918985,24.163000106811523,1.5624910618093957,24.19425964355469,-0.03413396135956981
1379,2006-03-16,24.61937713623047,25.0319938659668,24.500593185424805,24.844440460205078,1170428.0,-0.004298343832793261,-1.2972970744417844,2.399991864296374,71.38210978794976,58.966159297421605,-0.20677321117573655,-0.6122262776187313,-0.4283699742782474,-1.7315644080555366,13.986703587305021,0.5314006805419957,0.4271894763342914,0.49826364517211985,-0.592958299385355,1.5894855897295947,-0.0473473271066176,1.0438746174508573,-0.5439014434814453,60.94661096809334,-3.667878031600239,0.5456109722787379,3,-0.09690093994140625,-0.5939149856567383,-0.473569393157959,-1.0034055709838867,-0.3688526153564453,3,-0.0205688195305046,1.511614706758875,24.72565650939941,-1.8533248721672382,24.54435729980469,-4.6922390931918985,24.163000106811523,-0.0205688195305046
1380,2006-03-17,24.756916046142575,24.888202667236328,24.494342803955078,24.494342803955078,1429149.0,0.0055866120881546966,-2.0,-1.1666638417600141,62.869190164755324,59.23625788148963,-0.38148966877302826,-0.668321156093775,-0.522353838158903,-1.8199998365309504,13.404421990026243,0.39385986328125,0.4522364298369794,0.5623445510864222,-0.4897684992843381,1.6144576014571825,0.0362880259010403,1.0884010762718042,-0.5844132232665977,71.24175708038565,8.640625801131023,0.5260565251853807,3,-0.36260032653807883,-0.7314538955688441,-0.5485911369323695,-1.1409444808959925,-0.5001392364501882,4,-0.02601012315025375,-1.2972970744417844,24.61937713623047,1.511614706758875,24.72565650939941,-1.8533248721672382,24.54435729980469,-0.02601012315025375
1381,2006-03-20,24.681894302368164,24.931964874267575,24.538105010986328,24.88195037841797,597541.0,-0.0030303347813832593,1.6249880824504137,-0.7619057996280902,57.75279311990265,59.3908645798762,-0.31838856305556007,-0.522602433656683,-0.4146341573939871,-1.7015022129734199,12.8149454635487,0.39385986328124645,0.4227717321278206,0.42543058395385813,-0.5856201146019764,1.4364812825096926,-0.08009476532405913,0.9309559332317754,-0.4201265197753905,63.39854553720781,4.359700722154322,0.5055253492779175,3,-0.2875785827636683,-0.6564321517944336,-0.45793962478637695,-1.065922737121582,0.1938037872314453,0,-0.023049636484006153,-2.0,24.756916046142575,-1.2972970744417844,24.61937713623047,1.511614706758875,24.72565650939941,-0.023049636484006153
1382,2006-03-21,24.55685997009277,24.819433212280273,24.35055160522461,24.70064926147461,972049.0,-0.005065832093098188,1.459015409545816,0.7187449350253308,51.40188314896032,59.41832617452837,-0.21717238201578937,-0.32200229507562383,-0.26574233124221536,-1.533676988185821,11.88628675759899,0.46888160705566406,0.3809403554255226,0.24194240570068004,-0.6897065523104757,1.1735913637118358,-0.22388207330489962,0.7077668847062597,-0.2129684245605432,30.275252468706636,-22.608121964388705,0.46582447900557855,3,-0.16254425048827414,-0.5313978195190394,-0.32040166854858043,-0.9408884048461879,0.22506332397461648,1,-0.0165478214260385,1.6249880824504137,24.681894302368164,-2.0,24.756916046142575,-1.2972970744417844,24.61937713623047,-0.0165478214260385
1383,2006-03-22,24.994482040405273,25.063251495361328,24.463083267211914,24.56311225891113,1841328.0,0.017820766614521366,1.1098929835854523,-3.0000132648864697,51.96304247803948,58.79892091759604,-0.5477438534582753,-0.7238650959140784,-0.6836038683928329,-1.9237322140759936,12.179269317679175,0.6001682281494141,0.32908849767146364,0.6333015441894538,-0.33802349099985207,1.6046265793787597,0.1476390265947991,1.1189640617841086,-0.6439304351806641,90.35085371728309,40.531040426646584,0.485662517594653,3,-0.4751319885253906,-0.969019889831543,-0.8518004417419434,-1.3785104751586914,-0.1500415802001953,2,-0.026263120972364273,1.459015409545816,24.55685997009277,1.6249880824504137,24.681894302368164,-2.0,24.756916046142575,-0.026263120972364273
1384,2006-03-23,24.756916046142575,25.113265991210934,24.694398880004886,24.98197937011719,878103.0,-0.009504737640838368,-1.392858699442128,-0.521741052873616,50.335565430993235,57.99868487765857,-0.2206763581276796,-0.41397148656752947,-0.4471724534901078,-1.6369025033823768,11.800074664773241,0.4188671112060476,0.2998995235744317,0.3363439559936481,-0.574426260773464,1.2471141727607602,-0.11904115238990798,0.7917290643772041,-0.4063644409179652,53.27871722158015,7.072287908426148,0.4553851083835563,3,-0.1625452041625941,-0.7314538955688441,-0.7861571311950648,-1.1409444808959925,0.23756599426269887,3,-0.01868687187754081,1.1098929835854523,24.994482040405273,1.459015409545816,24.55685997009277,1.6249880824504137,24.681894302368164,-0.01868687187754081
1385,2006-03-24,25.44460868835449,25.638412475585934,24.70064926147461,24.756916046142575,1416244.0,0.02777779917862855,-1.343745307461119,-3.055551789013277,63.6882068629105,58.64978706178982,-0.7960703064490602,-0.9561989118162835,-1.1296443824159752,-2.2690355852353576,11.288839314660024,0.9377632141113246,0.3682106490712407,0.9005645751953075,0.16147720586119974,1.6396519445294153,0.5310208905282536,1.2701082598623614,-1.0190360260009719,84.95149657143699,37.19674151839667,0.3695436846670539,3,-0.5876646041870082,-1.2440977096557582,-1.4738497734069789,-1.8286371231079066,-0.4501266479492152,4,-0.046928769159141126,-1.392858699442128,24.756916046142575,1.1098929835854523,24.994482040405273,1.459015409545816,24.55685997009277,-0.046928769159141126
1386,2006-03-27,25.44460868835449,25.44460868835449,25.44460868835449,25.44460868835449,0.0,0.0,1.0,0.0,63.479920618160996,59.58005177094673,-0.6650979982959306,-0.8874677576416587,-1.1305638605329094,-2.221696359710098,12.231845178578524,0.0,0.3986536133903229,0.8280443191528271,0.03356384138391988,1.6225247969217342,0.43080408026837347,1.2252845580372806,-0.8977520446777305,84.95149657143699,34.7819731615081,0.3972402388844534,3,-0.4501266479492152,-1.2440977096557582,-1.4738497734069789,-1.8286371231079066,-0.5501556396484375,0,-0.04668304760394093,-1.343745307461119,25.44460868835449,-1.392858699442128,24.756916046142575,1.1098929835854523,24.994482040405273,-0.04668304760394093
1387,2006-03-28,24.57561492919922,25.288314819335934,24.48183822631836,25.0319938659668,1549470.0,-0.034152372700979705,-1.5048488474730788,-100.0,58.96979172029231,59.0936114813294,0.23333344298207948,0.007515012815655808,-0.2550720687255179,-1.310634691846694,12.93436039883708,0.9627704620361293,0.40155864982063605,-0.05720396041870046,-0.8332402913349242,0.7188323704975232,-0.44522212587681054,0.3308142050394096,1.0627975463867152,9.574480169941818,-45.002060033172896,0.3880181654581112,3,0.4188671112060547,-0.3751039505004883,-0.604856014251709,-0.9596433639526367,0.212560653686527,1,0.012210606378107336,1.0,25.44460868835449,-1.343745307461119,25.44460868835449,-1.392858699442128,24.756916046142575,0.012210606378107336
1388,2006-03-29,24.57561492919922,24.57561492919922,24.18175506591797,24.438077926635746,1089580.0,0.0,4.727329459568153,-0.30136579820623044,57.84669653360537,57.58967667529113,0.2344687006254631,0.015706003230778975,-0.2520678475568978,-1.2659436276459033,13.58634020109743,0.39385986328125,0.40880567889564645,-0.06189279556274485,-0.8352166218825623,0.7114310307570726,-0.4485547087226536,0.32476911759716387,1.0396660614013626,27.038606378354096,-30.791387628439878,0.38666191315990805,3,0.3344688415527344,-0.3751039505004883,-0.604856014251709,-0.9596433639526367,0.3375949859619105,2,0.00839484039209304,-1.5048488474730788,24.57561492919922,1.0,25.44460868835449,-1.343745307461119,25.44460868835449,0.00839484039209304
1389,2006-03-30,24.238021850585934,24.35680389404297,24.00670623779297,24.288034439086914,1351994.0,-0.013736912772513321,2.733349604905879,-0.3636300600480181,50.606585513646486,56.227165047390145,0.5724800935699008,0.31841706496168243,0.08668395515812577,-0.8961493198428165,13.389561308015107,0.56890869140625,0.3998432129289533,-0.36697683334351083,-1.150524167949424,0.41657050126240236,-0.7587505006464674,0.024796833959445763,1.3199181030273444,14.176302537510743,-45.39852927861886,0.39177366730295626,3,0.5845375061035192,-0.03751087188720348,-0.30321073532104137,-0.6220502853393519,0.5689086914062571,3,0.02501931112024658,4.727329459568153,24.57561492919922,-1.5048488474730788,24.57561492919922,1.0,25.44460868835449,0.02501931112024658
1390,2006-03-31,24.19425964355469,24.38181114196777,24.075475692749023,24.08797836303711,1284728.0,-0.0018055189198612487,-3.6666666666666123,-2.125090576255593,50.43179012296895,55.413720269953075,0.5900904210414737,0.33659993015174905,0.13132181679642585,-0.8212114975969058,13.165921699833024,0.30633544921874645,0.3321984603280619,-0.38354396820068004,-1.1851776181042233,0.4180896817028632,-0.7843607931524517,0.01727285675109158,1.27060628710937,13.043541701210692,-47.2240562894826,0.40081682495177157,3,0.6282997131347621,0.006251335144039416,-0.3516616821289098,-0.5157709121704137,0.6501808166503871,4,0.0330748867144508,2.733349604905879,24.238021850585934,4.727329459568153,24.57561492919922,-1.5048488474730788,24.57561492919922,0.0330748867144508
1391,2006-04-03,24.406818389892575,24.494342803955078,24.250524520874023,24.344301223754886,684295.0,0.008785503233801562,1.0526362271482823,0.5882236818490933,48.00723816640476,55.03653749411356,0.3737081372095119,0.11932673561429397,-0.08009025389268132,-1.002439624312796,12.358909980192333,0.3000831604003871,0.24389784753147836,-0.16410827636719105,-0.9693019253668211,0.641085372632439,-0.5667051008670043,0.2384885481326222,0.9705579591992226,31.21952816654047,-25.48590047511214,0.40259682449981443,4,0.41574096679687855,0.018754959106448865,-0.6876921653747523,-0.7283296585082972,0.5689086914062536,0,0.02407784747380526,-3.6666666666666123,24.19425964355469,2.733349604905879,24.238021850585934,4.727329459568153,24.57561492919922,0.02407784747380526
1392,2006-04-04,24.03171348571777,24.438077926635746,23.981698989868164,24.319293975830078,1094929.0,-0.015368857103068567,-1.354838868412913,-4.600024407359398,40.48028476514826,53.76067552601454,0.7448121361070754,0.4770372889859722,0.2857799457318073,-0.596270064809179,11.926755387329802,0.4563789367675817,0.1870672891223073,-0.5126432418823264,-1.3532157804910554,0.3279292967264027,-0.9329295111866927,-0.09235697257796005,1.2634226566960969,8.421140524690859,-42.950765018907106,0.420286269304365,4,0.7783422470092809,0.6658115386962926,-0.3125872611999476,-0.35322475433349254,0.8502368927001989,1,0.03590004364445387,1.0526362271482823,24.406818389892575,-3.6666666666666123,24.19425964355469,2.733349604905879,24.238021850585934,0.03590004364445387
1393,2006-04-05,23.86916732788086,24.069223403930664,23.75663757324219,24.04421615600586,1690914.0,-0.006763818898453233,1.777758945066834,0.6086950754435342,39.86486347201204,52.59726419723885,0.8168456598226612,0.6679194035350662,0.42109024892130265,-0.40179175899856645,12.433785999606622,0.312585830688473,0.14876056076559863,-0.671438312530519,-1.5238736488400981,0.18099702377906013,-1.0976559806853103,-0.24522064437572766,1.320893842329351,15.254026941075683,-33.46478122368306,0.4262176681547898,4,0.8283576965332031,0.8283576965332031,-0.11878252029418945,-0.19067859649658203,1.44415283203125,2,0.03850189838551343,-1.354838868412913,24.03171348571777,1.0526362271482823,24.406818389892575,-3.6666666666666123,24.19425964355469,0.03850189838551343
1394,2006-04-06,23.987951278686523,24.119237899780273,23.937936782836914,23.944189071655273,1649815.0,0.0049764597639279096,-5.444338983050847,-0.25,39.55857710785649,49.91619422445506,0.6453818882828806,0.5746594632825968,0.2891910231204591,-0.4911224458187675,13.261750487750682,0.25007057189941406,0.1425679318066777,-0.5501536369323716,-1.4090664685583079,0.3087591946935646,-0.9796100527453397,-0.12069722111940351,1.0587675318268843,31.355844558781378,-13.914405243417328,0.42945641581296773,4,0.6126718521118164,0.7095737457275391,-0.2109966278076172,-0.3094625473022461,0.4251194000244105,3,0.038571807393018354,1.777758945066834,23.86916732788086,-1.354838868412913,24.03171348571777,1.0526362271482823,24.406818389892575,0.038571807393018354
1395,2006-04-07,23.87541961669922,24.163000106811523,23.762887954711914,24.05046844482422,1000795.0,-0.004691174359991668,1.0,-4.0,39.15967308655698,47.21394449872129,0.57207570314484,0.6978592936457346,0.38481245103537276,-0.34510066215813495,14.120923814025177,0.4001121520996094,0.09534472848183739,-0.6467432975769043,-1.543528519146605,0.25004192399279646,-1.0951359083617547,-0.19835068679205392,1.0422910700870673,16.101559066111236,-25.76538062451153,0.4483926107848496,4,0.6470565795898438,0.8221054077148438,0.056265830993652344,-0.1969308853149414,-0.13753890991210938,4,0.03901547869095645,-5.444338983050847,23.987951278686523,1.777758945066834,23.86916732788086,-1.354838868412913,24.03171348571777,0.03901547869095645
1396,2006-04-10,23.894174575805664,24.36930847167969,23.66911125183105,23.87541961669922,1109422.0,0.0007855342191902537,-2.246375401811947,-0.10714130055788006,40.83044781791696,45.19846184290181,0.3467250329949927,0.6934874343589783,0.3486134181382923,-0.33271147276160207,14.687853787956668,0.7001972198486399,0.06666598976710958,-0.6145470619201667,-1.5415479768581868,0.31245385301785333,-1.0780475193891768,-0.1510466044511567,0.9074287996262136,29.268280583391398,-13.483921849310978,0.46350045746901014,4,0.22818851470947266,0.7595872879028285,0.03751087188720703,-0.21568584442138672,0.11253166198730469,0,0.03976977239304258,1.0,23.87541961669922,-5.444338983050847,23.987951278686523,1.777758945066834,23.86916732788086,0.03976977239304258
1397,2006-04-11,23.82540512084961,24.13174057006836,23.73788070678711,23.950441360473636,1185986.0,-0.0028780845614850836,-1.6249880824503753,-6.66683616393795,31.984586761191707,42.324894090411405,0.33289332268187266,0.7437664082248041,0.412686498196134,-0.23238248356425828,14.629481745205775,0.39385986328125,-0.07886842948757433,-0.6473689079284668,-1.623033621417207,0.3282958055602734,-1.1352012646728369,-0.1595365511840967,0.8402991997501701,22.321406682012242,-13.814628936648663,0.4878323567443702,4,0.25632190704345703,0.8283567428588832,0.2000570297241211,-0.037509918212890625,-0.012502670288085938,1,0.04828131797190616,-2.246375401811947,23.894174575805664,1.0,23.87541961669922,-5.444338983050847,23.987951278686523,0.04828131797190616
1398,2006-04-12,23.881671905517575,24.00045585632324,23.74413299560547,23.91292953491211,1162801.0,0.002361629713432567,1.4848288741379503,0.2499885592250995,35.714303503806065,40.670196089318026,0.187563151164305,0.6545896044504467,0.3442186406298582,-0.25704107320084546,14.32350629100648,0.2563228607177699,-0.23666342048273137,-0.5489028930664084,-1.5511597598149685,0.4533539736821517,-1.0500313264406884,-0.047774459692128346,0.6644412468299592,30.357254736383016,-3.461207242508518,0.5011284333742803,4,0.20005512237549183,0.772089958190918,0.1437902450561559,-0.0750207901000941,-0.16879844665526988,2,0.04188477577523764,-1.6249880824503753,23.82540512084961,-2.246375401811947,23.894174575805664,1.0,23.87541961669922,0.04188477577523764
1399,2006-04-13,24.112985610961914,24.31304168701172,23.644105911254886,23.75663757324219,1203722.0,0.009685825446370755,-1.3010756921139035,-11.400353917499201,24.460421653955677,37.78448848164989,-0.070797249869063,0.40411217938528665,0.10515561153108877,-0.46296660986212146,13.571388411124246,0.6689357757568324,-0.3191205884620061,-0.29226961135864116,-1.3000142927388083,0.715475070021526,-0.7961419520487247,0.21160272933144242,0.32788731332364307,64.65499783017454,35.76350956175814,0.5038723406900839,4,-0.043761253356933594,0.5282735824584961,-0.0875234603881836,-0.3063344955444336,-0.7189502716064453,3,0.04977959047943514,1.4848288741379503,23.881671905517575,-1.6249880824503753,23.82540512084961,-2.246375401811947,23.894174575805664,0.04977959047943514
1400,2006-04-14,24.112985610961914,24.112985610961914,24.112985610961914,24.112985610961914,0.0,0.0,1.0,0.0,24.460421653955677,35.168175535822215,-0.09335572155605121,0.3724950406380465,0.09160330330045952,-0.44131357893292744,12.79251785164438,0.0,-0.4022321123918502,-0.26007308959960795,-1.2616385220977975,0.7414923428985816,-0.7608558058487027,0.2407096266494868,0.21633993149934838,64.65499783017454,41.084439160331854,0.5007827162490941,4,-0.07189369201659801,0.5282735824584961,0.02500772476196289,-0.2625722885131836,-2.2006149291992223,4,0.012444956945215413,-1.3010756921139035,24.112985610961914,1.4848288741379503,23.881671905517575,-1.6249880824503753,23.82540512084961,0.012444956945215413
1401,2006-04-17,24.112985610961914,24.112985610961914,24.112985610961914,24.112985610961914,0.0,0.0,1.0,0.0,36.690645902952575,34.747104551133795,-0.15580353363194277,0.34539719992098483,0.09228266170428512,-0.4215370256163169,11.902011646067367,0.0,-0.43400401037294856,-0.23162765502929616,-1.2285660184321152,0.7653107083735229,-0.7300968367307057,0.26684152667211336,0.2000560760498047,70.09338066521234,42.903736209681774,0.49846918170140964,4,-0.10627841949462535,0.5282735824584961,0.16098356246948242,-0.14691543579101562,-0.91900634765625,0,-0.015556136856162639,1.0,24.112985610961914,-1.3010756921139035,24.112985610961914,1.4848288741379503,23.881671905517575,-0.015556136856162639
1402,2006-04-18,24.15049743652344,24.231769561767575,23.881671905517575,24.231769561767575,1246781.0,0.0015556690559495046,7.615442384417557,-100.0,38.02821440541774,34.54303243262332,-0.19522377108331668,0.2907897107304436,0.0563032137228241,-0.4405503410528979,11.581400322917382,0.35009765625,-0.4630237566872104,-0.1737977027893045,-1.1690849920130297,0.8214895864344207,-0.6714413474011671,0.3238459418225581,-0.5063915252685547,75.70106781859955,46.48915042381719,0.49764364461186195,4,-0.14379024505615234,0.4907617568969691,0.12347173690795543,-0.18442726135254262,-1.1003093719482457,1,-0.005953964265473566,1.0,24.112985610961914,1.0,24.112985610961914,-1.3010756921139035,24.112985610961914,-0.005953964265473566
1403,2006-04-19,24.338048934936523,24.431825637817386,24.21926689147949,24.22551727294922,1646792.0,0.007765947633419978,-2.400057968361399,-1.384628021591297,53.07689329001067,36.04506756397378,-0.3456150225673049,0.054323561779611396,-0.14241915546569572,-0.604232211215816,10.66913633747357,0.2813282012939453,-0.4956686604662792,0.046575450897215376,-0.8976399802333717,0.9907908820278024,-0.42553226466807814,0.5186831664625089,-0.6821897506713839,88.09516891368311,54.62750667802007,0.47210771556529335,4,-0.3000831604003871,0.3032102584838867,-0.06407976150512695,-0.371978759765625,-1.4128952026367188,2,-0.02157718088984395,7.615442384417557,24.15049743652344,1.0,24.112985610961914,1.0,24.112985610961914,-0.02157718088984395
1404,2006-04-20,24.294286727905273,24.469335556030273,24.21301460266113,24.319293975830078,1511833.0,-0.0017980984074870143,-1.7333394351729723,-0.22222410549331345,53.07689329001044,37.591425364357505,-0.2836591926535128,0.06498128859665542,-0.10714043298864695,-0.5393077517548477,9.59478574087942,0.2563209533691442,-0.46772224265966855,0.02594470977783203,-0.8925779081425276,0.9444673276981916,-0.4333165991823478,0.48520601873801184,-0.6073888854980432,70.21275214618412,32.75039655616888,0.45926130896017925,4,-0.2375659942626953,0.3469724655151367,-0.020317554473876953,-0.328216552734375,-0.7939720153808629,3,-0.02393209875040858,-2.400057968361399,24.338048934936523,7.615442384417557,24.15049743652344,1.0,24.112985610961914,-0.02393209875040858
1405,2006-04-21,24.250524520874023,24.338048934936523,24.163000106811523,24.22551727294922,1674082.0,-0.0018013373893781548,-1.3333375707112438,-1.0,44.63519481896912,38.01417503114108,-0.2023746106862916,0.015493272904482325,-0.07456056572403469,-0.48450499460108176,7.7149651794358,0.175048828125,-0.42272210368169283,0.04188671112060405,-0.691227824630964,0.7750012468721721,-0.32467055675518,0.40844397899638807,-0.5166804156494109,62.76594018273014,23.501264618741935,0.36655726787578397,4,-0.1938037872314453,0.3907346725463867,0.023444652557373047,-0.284454345703125,-0.7064476013183594,4,-0.035318377579062976,-1.7333394351729723,24.294286727905273,-2.400057968361399,24.338048934936523,7.615442384417557,24.15049743652344,-0.035318377579062976
1406,2006-04-24,24.256776809692386,24.331796646118164,24.02546119689941,24.05046844482422,1312693.0,0.00025782076643254825,-1.3902311979580972,8.249942796125532,60.344821540037216,41.165312228790576,-0.16962004321322155,-0.08886744445946348,-0.07844813211307056,-0.4727803460120761,5.848139874665492,0.30633544921875355,-0.38241198685803823,0.10753059387207387,-0.3413432024778764,0.5564043902220241,-0.11690630430290128,0.331967492047049,-0.47880321741943277,63.8298631959892,19.810092253163525,0.22443689817497428,4,-0.20005607604980824,0.3844823837280238,-0.04688787460327504,-0.2313146591186559,-1.2941112518310582,0,-0.09664953205954918,-1.3333375707112438,24.250524520874023,-1.7333394351729723,24.294286727905273,-2.400057968361399,24.338048934936523,-0.09664953205954918
1407,2006-04-25,24.87569808959961,25.132020950317386,24.231769561767575,24.30678939819336,2251158.0,0.025515396574037785,-1.5043561771759613,2.7575648315073717,82.59107011398278,46.37384185214354,-0.6972085319530592,-0.7211271132198007,-0.6645865526597738,-1.078128646064826,6.246950472712235,0.9002513885498118,-0.3121784092422324,0.7114477157592773,0.1886000366228977,1.234295394895657,0.4500238761910893,0.9728715553274654,-1.0562427795012184,76.83605788787827,27.97231666163691,0.2614238395681894,4,-0.487634658813473,-0.23443889617919922,-0.665809154510498,-0.8502359390258789,-1.4191455841064453,1,-0.06760488972958967,-1.3902311979580972,24.256776809692386,-1.3333375707112438,24.250524520874023,-1.7333394351729723,24.294286727905273,-0.06760488972958967
1408,2006-04-26,24.781923294067386,24.91946029663086,24.73190879821777,24.73816108703613,1441777.0,-0.003769735232935223,-5.666508474575555,0.07692307692308942,76.13172392665784,52.11509766022156,-0.5166331453296706,-0.6441285346201155,-0.5553722884693748,-0.9720867606312034,6.8642222763991425,0.1875514984130895,-0.2485972306084676,0.6073575019836461,0.043783019743653284,1.170931984223639,0.3255702608636497,0.8891447431036426,-0.8574627327514754,68.36161308337778,16.569287832006047,0.28178724111999687,4,-0.2750768661499059,-0.1406641006469762,-0.572034358978275,-0.7564611434936559,-1.35662841796875,2,-0.06987896818754002,-1.5043561771759613,24.87569808959961,-1.3902311979580972,24.256776809692386,-1.3333375707112438,24.250524520874023,-0.06987896818754002
1409,2006-04-27,24.844440460205078,24.950719833374023,24.56936454772949,24.694398880004886,2388425.0,0.00252269226225299,1.1034470061597086,3.4285652022308826,82.97877864934284,58.61713732637569,-0.5190675183136051,-0.6944918923480934,-0.5975759164736729,-1.0179556818895392,7.083524277912099,0.3813552856445348,-0.13990458812805073,0.6395537376403801,0.001300338197356865,1.2778071370834034,0.3204270379188685,0.9586804373618918,-0.8233750677690495,74.01130040885539,16.972985524754748,0.3191266997215109,4,-0.33759403228759766,-0.20318126678466797,-0.5720343589782715,-0.8189783096313477,-1.4629077911376918,3,-0.07725216154412962,-5.666508474575555,24.781923294067386,-1.5043561771759613,24.87569808959961,-1.3902311979580972,24.256776809692386,-0.07725216154412962
1410,2006-04-28,24.994482040405273,25.00698661804199,24.67564392089844,24.67564392089844,1404074.0,0.006039241674229867,-1.0784384104137894,2.12499841098331,84.37505213956973,63.91540468599982,-0.5933123069566655,-0.8237426758913244,-0.7080104493955126,-1.1437192342368903,7.4008966343836216,0.3313426971435476,-0.041511189947073035,0.7495841979980469,0.020298289735499964,1.4788701062605938,0.3849412438667734,1.1142271521293203,-0.8845402033387373,87.57058446348888,25.903397389405562,0.3646429541312729,4,-0.48763561248779297,-0.3532228469848633,-0.684565544128418,-0.969019889831543,-1.7004756927490234,4,-0.05977988763541653,1.1034470061597086,24.844440460205078,-5.666508474575555,24.781923294067386,-1.5043561771759613,24.87569808959961,-0.05977988763541653
1411,2006-05-01,24.994482040405273,24.994482040405273,24.994482040405273,24.994482040405273,0.0,0.0,1.0,0.0,88.16333951402129,69.48597414251132,-0.5086079470421261,-0.8194738758107576,-0.6726253800195181,-1.1173979212672762,7.949096785667997,0.0,0.07598284407471567,0.7202010154724121,-0.08041926693205781,1.520821297876882,0.3198908742701754,1.1205111566746488,-0.802773874278671,84.72216631249297,17.331218993923514,0.400310141202235,5,-0.415740966796875,-0.45012474060058594,-0.46575450897216797,-0.793971061706543,-2.0630760192871094,0,-0.05802901290392537,-1.0784384104137894,24.994482040405273,1.1034470061597086,24.844440460205078,-5.666508474575555,24.781923294067386,-0.05802901290392537
1412,2006-05-02,24.89445304870605,25.132020950317386,24.65688705444336,24.98823165893555,1012963.0,-0.0040020429924300105,1.4918050824993094,-100.0,82.14285281900474,72.71552520128844,-0.32626075936831356,-0.6867042842912419,-0.5358301769257601,-0.9893656193586011,7.756859967250229,0.475133895874027,0.19917193079285767,0.5770350456237772,-0.260665356058734,1.4147354473062883,0.1581848447825216,0.9958852464650327,-0.6275198598441847,57.777446320941394,-13.707377831473892,0.4188502008412551,5,-0.3157119750976527,-0.428242683410641,-0.2969565391540492,-0.6939420700073207,-1.9505443572998011,1,-0.07759911362845273,1.0,24.994482040405273,-1.0784384104137894,24.994482040405273,1.1034470061597086,24.844440460205078,-0.07759911362845273
1413,2006-05-03,24.788175582885746,24.963224411010746,24.681894302368164,24.944467544555664,877469.0,-0.004269122346748255,1.9032181871862308,1.6666056501310214,73.27597090059838,74.95986715802044,-0.16697757734840124,-0.5355023660961571,-0.41523163386211337,-0.8646022273824165,7.181906680981334,0.2813301086425817,0.27334487668385066,0.42480716705322763,-0.41018158756829237,1.2597959216747476,0.007312789742467629,0.8423015443639876,-0.4520353731074387,38.888926554439166,-32.07763385082458,0.4174943773107598,5,-0.2094345092773473,-0.4001121520996094,-0.1906790733337438,-0.5876646041870153,-2.5944747924804723,2,-0.05372009218427354,1.4918050824993094,24.89445304870605,1.0,24.994482040405273,-1.0784384104137894,24.994482040405273,-0.05372009218427354
1414,2006-05-04,24.91320991516113,24.994482040405273,24.694398880004886,24.70064926147461,898537.0,0.005044111933824924,-1.6666779663890285,-1.3600229430572925,75.39692148255064,78.37783678730726,-0.21789936588437087,-0.6194226082463885,-0.5080732601963227,-0.9669417358414769,6.707900963290757,0.3000831604003871,0.3520120097058914,0.5035785675048778,-0.34622785217808527,1.353384987187841,0.07867535766339628,0.9284817773463594,-0.513399246139695,53.94750047168371,-17.081410491046185,0.4249032098414818,5,-0.3344688415527308,-0.5251464843749929,-0.35791254043578746,-0.7126989364623988,-2.75076866149902,3,-0.05972393939317355,1.9032181871862308,24.788175582885746,1.4918050824993094,24.89445304870605,1.0,24.994482040405273,-0.05972393939317355
1415,2006-05-05,24.80693054199219,24.98197937011719,24.650636672973636,24.98197937011719,918020.0,-0.0042659847338363255,2.78571739888424,-0.8235241334135076,70.6320609093996,79.5208633839031,-0.027260377414183523,-0.4635447855034194,-0.35102579763793784,-0.8374567562286863,5.873922821559893,0.3313426971435547,0.38694992377261883,0.3507236480712912,-0.47764073438355936,1.1790880305261418,-0.06345854315613408,0.7649058392987165,-0.34854305046708234,32.467589070622545,-37.08184331966908,0.41418219122742483,5,-0.12503528594971058,-0.4188671112060547,-0.29539537429809926,-0.6064195632934606,-2.4319286346435547,4,-0.057459663157920615,-1.6666779663890285,24.91320991516113,1.9032181871862308,24.788175582885746,1.4918050824993094,24.89445304870605,-0.057459663157920615
1416,2006-05-08,24.844440460205078,24.931964874267575,24.66313934326172,24.88195037841797,674669.0,0.0015120741419174522,2.909083344889902,0.2142826011157601,70.63202760116258,78.19208088247863,0.030571094632986018,-0.44924603259720897,-0.3691366107759997,-0.8558991717536877,5.443782388846053,0.2688255310058558,0.4304247805524355,0.3407202720642104,-0.4604743065626451,1.141914850691066,-0.059877017249217346,0.7413175613776382,-0.3321622919765872,40.25968365664945,-27.333823098764462,0.4005972893134278,5,0.006252288818359375,-0.45637702941894176,-0.33290529251098633,-0.6439294815063477,-2.656991958618164,0,-0.062405676434221014,2.78571739888424,24.80693054199219,-1.6666779663890285,24.91320991516113,1.9032181871862308,24.788175582885746,-0.062405676434221014
1417,2006-05-09,24.975727081298828,25.00698661804199,24.756916046142575,24.931964874267575,679453.0,0.0052843460614071525,3.7058253472599247,-1.1666836163938707,69.61545547246406,77.46805105423488,-0.0950273843838012,-0.5164114214315632,-0.4873618519352192,-0.9569793860093618,5.062850136999138,0.25007057189941406,0.5020760383642902,0.41449079513549947,-0.3457865395730302,1.1747681298440291,0.03435212778123642,0.7946294624897625,-0.41386949050322386,91.22785419900526,25.14423183867659,0.38013866735426416,5,-0.12503433227539062,-0.5876636505126918,-0.35166072845458984,-0.7752161026000977,-2.6757469177246094,1,-0.08185231418993999,2.909083344889902,24.844440460205078,2.78571739888424,24.80693054199219,-1.6666779663890285,24.91320991516113,-0.08185231418993999
1418,2006-05-10,24.88195037841797,25.169530868530273,24.819433212280273,24.98197937011719,1434245.0,-0.003754713629581463,-2.1111035780267464,-2.2857391910738145,67.53735378660701,75.75233718059756,0.01612614237650689,-0.36243634066418906,-0.388801238225966,-0.8328356578428462,4.813638103018884,0.35009765625,0.5539796993542403,0.27070016860961843,-0.43067061737427537,0.9720709545935122,-0.07998522438233024,0.6213855616015671,-0.27447971886062206,44.57820253629809,-20.116321936047072,0.35068539299194773,5,0.028133392333984375,-0.4751319885253906,-0.1281599998474121,-0.6814393997192383,-2.58197021484375,2,-0.07788946033317112,3.7058253472599247,24.975727081298828,2.909083344889902,24.844440460205078,2.78571739888424,24.80693054199219,-0.07788946033317112
1419,2006-05-11,25.31332015991211,25.569643020629886,25.20079040527344,25.25705528259277,1705873.0,0.017336654680748076,-3.3704306360669434,-0.5624856990313633,75.75762058276194,74.79484478539669,-0.3818993788995009,-0.7370586598217379,-0.8233762652480792,-1.229724043666799,5.5757960684301295,0.6876926422119176,0.5246273122354665,0.6420532226562514,-0.08475944490494314,1.368865890217446,0.2786468888756559,1.005459556436847,-0.6496434794574704,72.10869529122628,6.8740235724906285,0.36340633378059656,5,-0.203180313110348,-0.706445693969723,-0.6157951354980469,-1.112809181213379,-3.0133399963378906,3,-0.12324022885181518,-2.1111035780267464,24.88195037841797,3.7058253472599247,24.975727081298828,2.909083344889902,24.844440460205078,-0.12324022885181518
1420,2006-05-12,24.413070678710934,25.044496536254886,24.231769561767575,25.0319938659668,1887877.0,-0.035564259271957166,1.5242769635430802,-11.000169497270525,52.64271731313141,70.84810898529781,0.47740833061916277,0.19692140778897027,0.06797793620426162,-0.299478717224833,6.055646511762264,1.0815505981445348,0.4929324400570323,-0.2732005119323766,-0.9629302563287219,0.41652923246396867,-0.6180653841305492,0.07166436026579603,1.1565723419189524,13.55143984226524,-49.718609154865746,0.34486487219817286,5,0.4876356124877965,0.19380378723145242,0.23600339889526722,-0.21255970001220348,-2.5382099151611293,4,-0.09218952644951184,-3.3704306360669434,25.31332015991211,-2.1111035780267464,24.88195037841797,3.7058253472599247,24.975727081298828,-0.09218952644951184
1421,2006-05-15,23.73788070678711,24.13174057006836,23.5128173828125,24.13174057006836,2415013.0,-0.027656904811757865,2.1428599101193244,0.6363630760507055,31.12030463535899,65.17893696489273,1.067905866709836,0.8881020415515231,0.732491291717345,0.40208542693686766,6.977976199828524,0.900253295898434,0.426099718976495,-0.9296352386474602,-1.7006164031372393,-0.15865407415768118,-1.3151258208923515,-0.5441446564025689,1.831762313842777,10.942265588124268,-48.52105432282406,0.38549058224489013,5,0.803349494934082,0.803349494934082,0.8721199035644531,0.4626302719116211,-1.4816646575927734,0,-0.05741366789533153,1.5242769635430802,24.413070678710934,-3.3704306360669434,25.31332015991211,-2.1111035780267464,24.88195037841797,-0.05741366789533153
1422,2006-05-16,24.00670623779297,24.069223403930664,23.61284637451172,23.631601333618164,1314435.0,0.011324748587560274,-1.2121213521996588,-0.9523816441964977,37.843115085667584,61.241952985455974,0.7374626349571436,0.6408061612354778,0.45528817086423956,0.15347923375258787,7.4382580638039455,0.4563770294189453,0.34053500940954606,-0.6536201477050767,-1.4472506233913585,0.14001032798120505,-1.0504353855482194,-0.25680490986193405,1.4806637573242227,24.012188777681807,-32.907603543893224,0.3968152378431416,5,0.5345239639282227,0.5345239639282227,0.38135623931884766,0.19380474090576172,-1.4879150390625,1,-0.07578123038561857,2.1428599101193244,23.73788070678711,1.5242769635430802,24.413070678710934,-3.3704306360669434,25.31332015991211,-0.07578123038561857
1423,2006-05-17,23.812902450561523,24.22551727294922,23.812902450561523,24.188007354736328,1539368.0,-0.008072902017951411,-1.199996949095661,-1.0,34.463261254894434,56.6937685157164,0.8698493203161384,0.8361182897100861,0.6582424204309376,0.36548264828850563,8.269522831055037,0.4126148223876953,0.2387868374387594,-0.8211666107177749,-1.690801737540152,0.048468516104602344,-1.2559841741289617,-0.38634904730658803,1.5954854400634808,14.589718361711041,-38.508809814753455,0.4348175634111886,5,0.728327751159668,0.728327751159668,0.5548419952392578,0.38760852813720703,-1.2878608703613281,2,-0.06353372043279126,-1.2121213521996588,24.00670623779297,2.1428599101193244,23.73788070678711,1.5242769635430802,24.413070678710934,-0.06353372043279126
1424,2006-05-18,23.712873458862305,24.00670623779297,23.544076919555664,23.75663757324219,2104599.0,-0.00420062157088541,-1.4262257365922948,0.11667166675989822,30.401506436656504,52.22370690763384,0.8735698694796383,0.9384718410880524,0.7634250256049953,0.4795210877795384,9.380186902058524,0.4626293182373047,0.14401873037708413,-0.8921249389648445,-1.844518841323186,0.06026896339349719,-1.368321890144017,-0.41592798778567186,1.6196916114502002,13.061226014611925,-34.2030462933861,0.47619695117917116,5,0.8283567428588867,0.8283567428588867,0.6548709869384766,0.4876375198364258,-1.05029296875,3,-0.05958338611890324,-1.199996949095661,23.812902450561523,-1.2121213521996588,24.00670623779297,2.1428599101193244,23.73788070678711,-0.05958338611890324
1425,2006-05-19,23.39403533935547,23.74413299560547,23.31901359558105,23.556581497192386,1658448.0,-0.013445781678882773,-1.7199838913397254,3.7141425147088665,27.700332782858652,47.45351859448896,1.085012737051823,1.254155133058564,1.0787794987094372,0.8129527586486134,10.545677655108229,0.4251194000244176,0.06292929689464444,-1.1681385993957534,-2.2551536628242808,-0.08112353596722599,-1.7116461311100153,-0.6246310676814915,1.8657398234570373,8.27594478074558,-32.83531724640446,0.5435075317142632,5,1.05029296875,1.05029296875,0.9612064361572266,0.8064756393432617,-0.65643310546875,4,-0.04676641545209326,-1.4262257365922948,23.712873458862305,-1.199996949095661,23.812902450561523,-1.2121213521996588,24.00670623779297,-0.04676641545209326
1426,2006-05-22,21.91237068176269,23.26274871826172,21.255937576293945,23.26274871826172,3820415.0,-0.06333514659184059,1.9722212413504767,8.30765891036231,19.999984649521593,41.94068850305091,2.3546399302006265,2.6890460970644803,2.5406793543636432,2.3021408623083133,12.14511267321123,2.1380977630615234,-0.08209862191468531,-2.532582950592044,-4.139540598692697,-0.9256253024913903,-3.3360617746423706,-1.729104126541717,3.2309587870159255,22.105253016381635,-16.199816081571225,0.8034788240503272,5,1.5004196166992223,1.5004196166992223,2.4288048744201696,2.2881402969360387,1.0377902984619176,0,-0.0017118146985395377,-1.7199838913397254,23.39403533935547,-1.4262257365922948,23.712873458862305,-1.199996949095661,23.812902450561523,-0.0017118146985395377
1427,2006-05-23,23.193979263305664,23.375280380249023,21.98114013671875,21.98114013671875,2482918.0,0.058487901658656805,-1.2989697693107314,-0.8981478473474772,37.029491675031,38.55092604620912,0.8869875619387848,1.3438893568450894,1.2414967040743292,1.0343867143819097,12.956531014713946,1.4629096984863317,-0.19442849854436162,-1.1668884277343743,-2.8529909636239985,0.5192141081552499,-2.0099396956791864,-0.3238371597895622,1.6383588540741805,65.2631646557455,25.915287645448544,0.8430512679448123,5,0.21881103515625,0.21881103515625,1.1300039291381836,1.0065317153930664,0.1625461578369105,1,-0.04043132070894484,1.9722212413504767,21.91237068176269,-1.7199838913397254,23.39403533935547,-1.4262257365922948,23.712873458862305,-0.04043132070894484
1428,2006-05-24,23.050188064575195,23.231489181518555,22.2874755859375,22.82512664794922,1882243.0,-0.006199505358615021,2.212768374417812,0.18556576193194596,34.88842846834673,34.00990470016299,0.8310074206808125,1.424316720491003,1.3598359189246878,1.1924349129843108,13.811799411653253,0.9440135955810547,-0.3245230105085142,-1.224092864990233,-2.9948864001287667,0.5467006701483008,-2.109489632559498,-0.33869609742096785,1.496038009517779,65.22724042171828,26.58078027337953,0.8853967675692661,5,0.10002899169921875,0.36260223388671875,1.2737951278686523,1.1503229141235352,0.4563789367675746,2,-0.02305390586645173,-1.2989697693107314,23.193979263305664,1.9722212413504767,21.91237068176269,-1.7199838913397254,23.39403533935547,-0.02305390586645173
1429,2006-05-25,22.925153732299805,23.100202560424805,22.60631561279297,22.887643814086914,708275.0,-0.005424438704148771,1.5483864618291687,0.166665254201378,34.78260064824791,32.025447292953714,0.6500106306721456,1.4737503867508224,1.4608668187297305,1.3291474746888525,15.120789991542278,0.49388694763183594,-0.47787411797532187,-1.2531628608703613,-3.1002373905408014,0.5939116688000787,-2.176700125705583,-0.3296255960351395,1.3578492619692462,67.08541230526527,26.514869239159665,0.9235372648352205,5,-0.18442630767822266,0.4876365661621094,1.4144587516784668,1.2753572463989258,1.0502948760986364,3,-0.017452975747590416,2.212768374417812,23.050188064575195,-1.2989697693107314,23.193979263305664,1.9722212413504767,21.91237068176269,-0.017452975747590416
1430,2006-05-26,23.50031471252441,23.644105911254886,22.918901443481445,23.056440353393555,1173384.0,0.02508864223729268,-1.0173927807756282,11.833519780331441,39.99999999999998,33.01208011124716,-0.07626033437303903,0.8231120449796627,0.8634569595708896,0.76892815417553,15.973185446577457,0.725204467773441,-0.6217801820731701,-0.603293514251714,-2.4321518998349205,1.2255648713314926,-1.517722707043319,0.3111356785398911,0.5405230483066319,93.97901744925248,51.16452810947497,0.9144291927916038,5,-0.7595872879028285,-0.08752441406249645,0.8486752510070836,0.70019626617432,0.2938327789306676,4,-0.03564778738752972,1.5483864618291687,22.925153732299805,2.212768374417812,23.050188064575195,-1.2989697693107314,23.193979263305664,-0.03564778738752972
1431,2006-05-29,23.544076919555664,23.6878662109375,23.193979263305664,23.275251388549805,211739.0,0.0018621966372192045,-1.2898541753256516,0.6056342869911272,39.20829455003758,33.16376671839938,-0.16808007636057098,0.7010615400707536,0.7999142156445416,0.7351233432862152,16.840235476931174,0.49388694763183594,-0.8435385025903948,-0.48701105117797994,-2.281838097833603,1.3078159954776432,-1.3844245745057897,0.41040247214982983,0.2739688265124123,91.57513947001394,52.617388347018846,0.8974135233278108,5,-0.803349494934082,-0.13128662109375,0.8049130439758301,0.6564340591430664,0.14378929138183594,0,-0.03425382479102801,-1.0173927807756282,23.50031471252441,1.5483864618291687,22.925153732299805,2.212768374417812,23.050188064575195,-0.03425382479102801
1432,2006-05-30,22.962665557861328,23.60659408569336,22.89389419555664,23.60659408569336,601898.0,-0.024694591496658647,1.2135993649364345,-2.395339927062196,36.52327500630808,33.39265713522312,0.2789995020401186,1.1914120584406511,1.3584120047412576,1.3192194283124792,18.71508719502929,0.7126998901367188,-0.9725419710088588,-0.9718330383300788,-2.7789072455360184,0.8352411688758608,-1.8753701419330504,-0.06829593472710727,0.7252006530761719,48.21440245815899,9.55584933855237,0.9035371036029703,5,-0.3313436508178711,0.45012474060058594,1.386324405670166,1.2378454208374023,0.5689086914062464,1,-0.0005445612402972255,-1.2898541753256516,23.544076919555664,-1.0173927807756282,23.50031471252441,1.5483864618291687,22.925153732299805,-0.0005445612402972255
1433,2006-05-31,23.456552505493164,23.51906967163086,22.531293869018555,22.69384002685547,1534209.0,0.021508258541994563,1.2253547756399927,-1.1844676010947737,37.07572432453245,34.13423690054267,-0.3025699712206631,0.6246755902795513,0.8327700399898532,0.8261249159095172,20.80997131313883,0.9877758026123047,-0.9665187217657305,-0.41136493682861186,-2.183797919521151,1.3610680458639273,-1.2975814281748796,0.4748515545176559,-2.2006149291992188,80.00006596556268,43.69016836229041,0.8862164913462692,5,-0.956517219543457,-0.04376220703125,1.0581088066101074,0.7439584732055664,0.6126708984375,2,-0.004264355741414483,1.2135993649364345,22.962665557861328,-1.2898541753256516,23.544076919555664,-1.0173927807756282,23.50031471252441,-0.004264355741414483
1434,2006-06-01,23.425294876098636,23.75663757324219,22.91265106201172,23.400287628173828,1393178.0,-0.0013325755942698025,1.4545457066861773,0.032787254208131576,42.17821937699315,35.74289096655761,-0.3535777739460677,0.5678614498100067,0.838913349996087,0.8488175829912556,22.76486642824113,0.8439865112304723,-1.0080303351048236,-0.3682268142700167,-2.079784894550876,1.3433312660108427,-1.2240058544104464,0.487552225870413,-2.1240946578979525,72.95920352783878,32.375488975997456,0.8557790401404296,6,-0.91900730133057,-0.012504577636722303,1.148757934570309,0.7752161026000941,0.7314529418945277,3,0.0034694173829614705,1.2253547756399927,23.456552505493164,1.2135993649364345,22.962665557861328,-1.2898541753256516,23.544076919555664,0.0034694173829614705
1435,2006-06-02,23.381532669067386,23.67536354064941,23.17522430419922,23.47530746459961,1011253.0,-0.001868160348150072,1.0253187044052994,-3.74990466020831,46.86469920720084,38.72785925074419,-0.34841515386493427,0.5263472035531542,0.8343651329684647,0.8828748105281896,24.94115168536216,0.5001392364501918,-1.0255924294154894,-0.3407191276550243,-1.9922541102280533,1.3108158549180047,-1.1664866189415406,0.48504836363149195,-1.9821149566650433,69.38778051563362,24.019641429196966,0.8257674912865146,6,-0.5126438140869176,0.0312576293945277,1.192520141601559,0.8189783096313441,0.925256729125973,4,0.025401069627773998,1.4545457066861773,23.425294876098636,1.2253547756399927,23.456552505493164,1.2135993649364345,22.962665557861328,0.025401069627773998
1436,2006-06-05,23.29400634765625,23.531574249267575,23.16897201538086,23.51906967163086,371003.0,-0.0037433953817291865,1.8999771184502103,2.4000406793451536,43.52272057523428,39.449329128544555,-0.049498693063874555,0.5183387781864326,0.8715679105281673,0.9569941703935854,27.23740027814763,0.3626022338867152,-1.0263474814757991,-0.3507237434387207,-1.9241773043727655,1.222729817495324,-1.1374505239057413,0.4360030370282999,-1.800299840820312,62.24477883296762,13.589690470556583,0.7867267804670223,6,-0.27194976806640625,0.11878395080566406,1.2800464630126953,0.9065046310424805,1.119064331054684,0,0.021470808255753315,1.0253187044052994,23.381532669067386,1.4545457066861773,23.425294876098636,1.2253547756399927,23.456552505493164,0.021470808255753315
1437,2006-06-06,22.931406021118164,23.412790298461914,22.850133895874023,23.13146209716797,843972.0,-0.01556625000982581,-2.103452266355263,0.8888879472533433,42.22712056424596,40.264739361422244,0.3038966875804121,0.7588369056532507,1.206608235523749,1.312627477293077,29.568395804685192,0.5626564025878906,-0.9946604579708875,-0.6111080169677727,-2.082817179168252,0.8606011452327067,-1.3469625980680107,0.12474656413246521,-1.3471822716259751,32.65305487109152,-19.472044190210433,0.7358545811002395,6,0.21255970001220703,0.48138427734375,1.630143165588379,1.2691049575805664,1.53167724609375,1,0.03298795499598639,1.8999771184502103,23.29400634765625,1.0253187044052994,23.381532669067386,1.4545457066861773,23.425294876098636,0.03298795499598639
1438,2006-06-07,22.94390869140625,23.287755966186523,22.581308364868164,22.86888885498047,1578582.0,0.0005452203967157843,-1.1730804207907721,-0.3749940412062505,43.11309979948747,41.19035037822664,0.3070192259394666,0.6257806004259194,1.1661226182848523,1.2913629494418615,31.682084739917915,0.7064476013183594,-0.758022261806083,-0.5017032623291016,-1.8523051319249326,0.8488986072667295,-1.1770041971270189,0.17359767246881574,-1.2727883889640594,30.850958519078596,-25.132524244095784,0.6753009347979158,6,0.2000570297241211,0.46888160705566406,1.5785670280456543,1.2566022872924805,1.0502948760986364,2,0.025613140540497348,-2.103452266355263,22.931406021118164,1.8999771184502103,23.29400634765625,1.0253187044052994,23.381532669067386,0.025613140540497348
1439,2006-06-08,22.193700790405273,22.750104904174805,22.193700790405273,22.72509765625,1893499.0,-0.03269747587872729,-1.0941189138744818,-7.083418081968881,40.02079183397233,41.192660582001345,1.0533278100776613,1.1913735345015297,1.8899364422647835,2.029355839314551,33.09679696886892,0.7502079010009766,-0.7128431284260373,-1.0959301948547377,-2.2436457349980365,0.05178534528856105,-1.6697879649263854,-0.5220724247830901,-0.439159797131083,0.0,-59.45625902335332,0.5738577700716493,6,0.781468391418457,1.2190895080566406,2.289701461791992,2.006810188293457,1.4379005432128906,3,0.08450697931082374,-1.1730804207907721,22.94390869140625,-2.103452266355263,22.931406021118164,1.8999771184502103,23.29400634765625,0.08450697931082374
1440,2006-06-09,22.16244125366211,22.662580490112305,22.043657302856445,22.487531661987305,1654094.0,-0.001408486896276373,-1.1999966101120358,0.6117657615620682,52.73973547381636,42.69615401797677,0.9776642161435838,1.1018697568521532,1.895305277324745,2.0481944142681314,35.560165093930195,0.6189231872558594,-0.6406204268294999,-1.0146582603454597,-2.139695370462242,0.11037884977132251,-1.577176815403849,-0.45213970528707037,-0.3278163971891992,7.98323798194329,-53.87620423545202,0.5625185550583903,6,0.737706184387207,1.2503490447998047,2.3209609985351562,2.038069725036621,1.1878318786621094,4,0.08998587030666205,-1.0941189138744818,22.193700790405273,-1.1730804207907721,22.94390869140625,-2.103452266355263,22.931406021118164,0.08998587030666205
1441,2006-06-12,22.375001907348636,22.718847274780273,22.137434005737305,22.137434005737305,861386.0,0.009591030665514033,-3.894712333606307,-0.7307748722431918,38.28266135150275,42.89164138966507,0.6502068925365627,0.8242291351951891,1.6519376330462912,1.8232246764514706,36.91371965253133,0.5814132690429688,-0.5504406465845264,-0.7339536666870075,-1.880860579281837,0.412953245907822,-1.3074071229844222,-0.16050021038959272,-0.46349654220495395,24.20105318882197,-35.689997319820506,0.573453456297414,6,0.52514553070068,1.0377883911132777,2.1599774360656703,1.825509071350094,1.5004177093505824,0,0.08633686373945126,-1.1999966101120358,22.16244125366211,-1.0941189138744818,22.193700790405273,-1.1730804207907721,22.94390869140625,0.08633686373945126
1442,2006-06-13,22.187448501586914,22.256216049194336,21.91237068176269,21.98739242553711,1213892.0,-0.008382274403298418,1.0370518941213238,0.8421006149942871,37.809200802507156,42.9731387761067,0.8004023835840286,0.9154349079119619,1.8179620901496598,1.9941577420369505,38.4116476275168,0.4626312255859446,-0.5418034498581292,-0.830544185638427,-1.9661740881950607,0.30508571691820663,-1.3983591369167456,-0.2627292343601084,1.569189071655277,20.000055470962543,-37.596030273965944,0.5678149512783174,6,0.6470556259155273,1.225341796875,2.431929588317871,2.0130624771118164,2.025566101074215,1,0.10030996475168541,-3.894712333606307,22.375001907348636,-1.1999966101120358,22.16244125366211,-1.0941189138744818,22.193700790405273,0.10030996475168541
1443,2006-06-14,22.29998016357422,22.375001907348636,22.006147384643555,22.2874755859375,1463472.0,0.0050718613264277845,3.5384055760248154,0.06250536291437452,41.13476404972113,42.8571992952987,0.5660880701865878,0.7206979430711584,1.6900053771755736,1.8576053762221996,40.25638183183811,0.3688545227050817,-0.5332146944886702,-0.6423664093017578,-1.7563990384146102,0.4716662198110946,-1.1993827238581822,-0.0853500947453334,1.4197720718383806,46.26878924624466,-9.708626215896423,0.5570163145564255,6,0.4938869476318324,1.1128101348876953,2.3193979263305664,2.1255931854248047,2.1943626403808594,2,0.09700022546078335,1.0370518941213238,22.187448501586914,-3.894712333606307,22.375001907348636,-1.1999966101120358,22.16244125366211,0.09700022546078335
1444,2006-06-15,22.29998016357422,22.29998016357422,22.29998016357422,22.29998016357422,0.0,0.0,1.0,0.0,29.661019688044902,40.94567934872581,0.43546967717995955,0.6423540668308476,1.6704329474183623,1.839929091699375,41.78139743148179,0.0,-0.45274963302464855,-0.5717217445373528,-1.6588895636204022,0.5154460745456966,-1.1153056540788775,-0.028137834995828115,1.3836244407653808,48.06208700505668,-2.9799773531743483,0.5435839095415247,6,0.4219923019409144,1.1128101348876953,2.358470916748047,2.3412790298461914,1.8567676544189453,3,0.07597421125504344,3.5384055760248154,22.29998016357422,1.0370518941213238,22.187448501586914,-3.894712333606307,22.375001907348636,0.07597421125504344
1445,2006-06-16,22.29998016357422,22.29998016357422,22.29998016357422,22.29998016357422,0.0,0.0,1.0,0.0,28.60215321850994,39.287838531312,0.29716785864684425,0.5862447257623842,1.6540847633990197,1.8209753323849753,43.06015898331862,0.0,-0.41445613097644696,-0.5170189857482903,-1.6036236997117115,0.5695857282151309,-1.0603213427299991,0.026283371233418507,1.3481997623138433,48.06208700505668,2.058486089193053,0.5433023569817103,6,0.36260032653808594,0.8502368927001953,2.558526992797855,2.3412790298461914,2.6819992065429723,4,0.05971400693078088,1.0,22.29998016357422,3.5384055760248154,22.29998016357422,1.0370518941213238,22.187448501586914,0.05971400693078088
1446,2006-06-19,21.874860763549805,22.60631561279297,21.793588638305664,22.46877670288086,1697647.0,-0.019063667182934174,-1.148763372944733,-100.0,30.22725775640609,37.95452044155202,0.5585488483661969,1.062905615278698,2.0569743698017042,2.224276839764041,42.57921449368104,0.8127269744873047,-0.44386011457197583,-0.940262889862062,-2.0335508612550015,0.15302508153087757,-1.4869068755585317,-0.3936189041655922,1.7386029774557485,9.999929594487718,-34.24829738716874,0.5466439856964693,6,0.6658115386962891,0.8658666610717773,2.878929615020752,2.7663984298706055,3.007089614868164,0,0.0674478518845203,1.0,22.29998016357422,1.0,22.29998016357422,3.5384055760248154,22.29998016357422,0.0674478518845203
1447,2006-06-20,22.256216049194336,22.256216049194336,21.518510818481445,21.7623291015625,2351118.0,0.017433495452459535,1.9873445097107814,-0.8315771895061709,27.25116324801408,36.19208304694386,0.07973026320556187,0.6405337751686915,1.659579326347469,1.8299874697562544,42.39272888328415,0.7377052307128906,-0.5083301859529676,-0.5120194435119636,-1.6172652546547823,0.5932263676308551,-1.0646423490833747,0.04060346205944754,1.2844526877032223,67.81595692265611,26.929724190263457,0.5526229055714098,6,-0.12190818786621094,0.4845113754272461,2.2850141525268555,2.319398880004883,2.763273239135742,1,0.07275286885811383,-1.148763372944733,21.874860763549805,1.0,22.29998016357422,1.0,22.29998016357422,0.07275286885811383
1448,2006-06-21,22.51879119873047,22.543798446655273,22.08741950988769,22.137434005737305,1627610.0,0.011797834319892786,1.1159429261196736,0.77215483183298,34.20480128257536,35.54586187456642,-0.27880922670435737,0.35427008675448945,1.3818709359560017,1.5518809046051985,41.92134028530437,0.4563789367675817,-0.5458685015050087,-0.22287445068359446,-1.3251262617306807,0.8793773603634918,-0.7740003562071358,0.3282514548399469,0.9005480630621214,91.95403306547342,52.847666171947935,0.5511259055235422,6,-0.4001121520996094,0.22193622589111328,2.0224390029907227,2.05682373046875,2.92581748962402,2,0.07523598353832495,1.9873445097107814,22.256216049194336,-1.148763372944733,21.874860763549805,1.0,22.29998016357422,0.07523598353832495
1449,2006-06-22,22.525041580200195,22.931406021118164,22.41876220703125,22.81887435913086,887719.0,0.00027756292132052884,-1.024693497052675,-0.770492295227092,34.87856326011614,33.56128718415528,-0.2605117631120635,0.3336118259736196,1.352790855980711,1.5309759960744174,41.08786225542208,0.5126438140869141,-0.5510494170682456,-0.1966184616088853,-1.2993718706176907,0.9061349473999201,-0.747995166113288,0.3547582428955174,0.7802479749937277,71.23888309907069,34.47732060177022,0.551376704504403,6,-0.3000831604003906,0.10628032684326172,2.016188621520996,2.0505733489990234,2.9883346557617188,3,0.0874271959384938,1.1159429261196736,22.51879119873047,1.9873445097107814,22.256216049194336,-1.148763372944733,21.874860763549805,0.0874271959384938
1450,2006-06-23,22.662580490112305,22.95641326904297,22.400007247924805,22.61881828308105,852377.0,0.00610604466244391,-1.3116917078737163,-0.1489357558762365,39.04556305082573,33.646054039635615,-0.3572095351061755,0.1371244622433494,1.1935497627849898,1.3766385348272365,41.3732078449895,0.5564060211181641,-0.5647278430365752,-0.017192840576171875,-1.0572744670251453,1.0228887858728015,-0.5372336538006586,0.5028479726483148,0.535502340878871,79.56517990383021,44.12574198506907,0.5200408132244871,6,-0.42511844635009766,-0.15629291534423828,1.8786497116088867,1.913034439086914,3.0320968627929688,4,0.06593103236997955,-1.024693497052675,22.525041580200195,1.1159429261196736,22.51879119873047,1.9873445097107814,22.256216049194336,0.06593103236997955
1451,2006-06-26,22.73760223388672,22.99392318725586,22.63132286071777,22.837629318237305,1084511.0,0.0033103795839641847,-1.3200048814717338,-2.285695606694375,46.26506980686682,34.58559504012002,-0.41950253516953495,-0.0014906419230804602,1.097250142937682,1.2922711539637461,41.731405410085685,0.3626003265380895,-0.4934668091418928,0.09815263748168945,-0.8601583677825104,1.0564636427458893,-0.3810028651504105,0.5773081401137894,0.3597062763538723,82.62716520520567,44.90055193739221,0.4791555026320999,6,-0.4813852310180664,-0.23131465911865234,1.70672607421875,1.7411108016967738,2.9195652008056676,0,0.09870773149886447,-1.3116917078737163,22.662580490112305,-1.024693497052675,22.525041580200195,1.1159429261196736,22.51879119873047,0.09870773149886447
1452,2006-06-27,22.95016098022461,23.17522430419922,22.79386711120605,22.95641326904297,1222691.0,0.009348336036114846,-1.3921538130219115,0.06250595885056157,50.11186644279727,35.58305086157292,-0.5727204940928559,-0.22665495026372895,0.8642354647466917,1.0717075729745282,41.64876106499317,0.4376220703125,-0.5010014745348954,0.31133661270141744,-0.6461024172575485,1.2687756426603833,-0.1673829022780673,0.7900561276809022,-1.431650161743164,79.31032064286386,39.032130638464366,0.4787195149794838,6,-0.6032934188842773,-0.31258678436279297,0.4626293182373047,0.49701404571533203,2.894559860229492,1,0.08417323956280387,-1.3200048814717338,22.73760223388672,-1.3116917078737163,22.662580490112305,-1.024693497052675,22.525041580200195,0.08417323956280387
1453,2006-06-28,23.356525421142575,23.662860870361328,22.94390869140625,22.94390869140625,1602278.0,0.017706387387352862,-2.484842601580918,-65.99450884685727,73.72443996149008,40.478986447511275,-0.9090493095704737,-0.6755322906544059,0.4356690548732196,0.6522331490150073,40.838886232871445,0.7189521789550781,-0.4450860806071155,0.7227024078369091,-0.2176435901066256,1.6630484057804438,0.25252940886513997,1.1928754068086782,-1.804880332946773,75.7426004268241,29.114957957377086,0.4701729989717677,6,-0.7658395767211879,-0.7189512252807582,0.05626487731933949,0.09064960479736683,2.4319286346435547,2,0.07119911190566763,-1.3921538130219115,22.95016098022461,-1.3200048814717338,22.73760223388672,-1.3116917078737163,22.662580490112305,0.07119911190566763
1454,2006-06-29,23.50656700134277,23.600343704223636,23.14396476745605,23.531574249267575,1095429.0,0.006423968355514731,4.6153764917093865,-0.06060648083945876,76.15568651583378,45.762712369436144,-0.9721716183452962,-0.8634421059875592,0.2661220480614439,0.4915179536628429,40.49076815148444,0.45637893676758523,-0.3627084660931885,0.8686803817748974,-0.0866497547609768,1.8240105183107715,0.3910153135069585,1.3463454500428362,-1.870473281860349,87.6237541515692,34.61627619373434,0.4776650682679374,6,-0.9158811569213832,-0.8689928054809535,-0.22506332397460582,-0.05939197540282848,2.2568798065185582,3,0.0824468195164787,-2.484842601580918,23.356525421142575,-1.3921538130219115,22.95016098022461,-1.3200048814717338,22.73760223388672,0.0824468195164787
1455,2006-06-30,23.97544860839844,24.069223403930664,23.5128173828125,23.74413299560547,1610882.0,0.01994683473043457,1.6567306904182946,-9.249942796125532,78.318547932575,51.10618905567714,-1.3168781718156062,-1.355020230626426,-0.21580789743135398,0.013582673587684724,39.795555574712395,0.5626564025878942,-0.28428239233852537,1.3078661918640186,0.2265862240964438,2.3891461596315935,0.767226207980233,1.8485061757478043,-2.258284202880862,93.4783531465473,35.305768486844045,0.5406399838837873,6,-1.1815814971923864,-1.1815814971923864,-0.898689746856693,-0.5282735824584996,1.6942214965820277,4,0.0641459374830946,4.6153764917093865,23.50656700134277,-2.484842601580918,23.356525421142575,-1.3921538130219115,22.95016098022461,0.0641459374830946
1456,2006-07-03,23.794147491455078,24.012958526611328,23.400287628173828,24.012958526611328,1099859.0,-0.007561948887990999,4.6,-0.9459414888353692,78.492218168633,56.799639602412576,-0.9327880600638565,-1.1956291530820486,-0.050132443010085126,0.19147189036947054,39.12666838979454,0.6126708984375,-0.16565064637673999,1.1015580177307136,-0.060814793164595926,2.263930828626023,0.5203716122830571,1.6827444231783701,-1.935859546032713,78.43144585989172,14.792883496877629,0.5811864054476554,7,-0.7158260345458984,-1.0002803802490234,-0.7173886299133301,-0.3469724655151367,1.719228744506836,0,0.07987383713296348,1.6567306904182946,23.97544860839844,4.6153764917093865,23.50656700134277,-2.484842601580918,23.356525421142575,0.07987383713296348
1457,2006-07-04,23.6878662109375,23.937936782836914,23.556581497192386,23.937936782836914,627914.0,-0.004466698399501201,2.0499813132584053,1.1428608786610879,74.66660429268578,61.295395492424845,-0.6728254660851114,-1.0854200684097037,0.019013274520105483,0.3051681978905414,38.08283399848573,0.3813552856445277,-0.036739484327672045,0.957453727722168,-0.2841671110082338,2.1990745664525697,0.3366433083569653,1.5782641470873706,-1.6969221380046378,66.11106308761688,0.26396718123470464,0.6208104193652012,7,-0.4532508850097656,-0.8939990997314453,-0.611107349395752,-0.2406911849975586,1.6942253112793004,1,0.08313544184260846,4.6,23.794147491455078,1.6567306904182946,23.97544860839844,4.6153764917093865,23.50656700134277,0.08313544184260846
1458,2006-07-05,23.531574249267575,23.619098663330078,23.193979263305664,23.61284637451172,682263.0,-0.006597975532205647,8.066631411951349,0.32499675842239556,70.73682844803432,65.2796471799713,-0.3998059919862236,-0.930554307954857,0.13861099654925724,0.4596565432330131,36.94182175730289,0.49388694763183594,0.12327804449835611,0.7717784881591747,-0.5179965198115326,2.061553496129882,0.12689098417382283,1.4166659921445266,-1.415933416474843,41.89201446293753,-25.122273627863088,0.6448875039853529,7,-0.2969589233398402,-0.7377071380615199,-0.509518146514889,-0.08439922332763317,1.7817459106445348,2,0.09829969583350429,2.0499813132584053,23.6878662109375,4.6,23.794147491455078,1.6567306904182946,23.97544860839844,0.09829969583350429
1459,2006-07-06,24.069223403930664,24.238021850585934,23.48781013488769,23.62535095214844,995184.0,0.022847989215163622,-1.0869530613706522,-5.461558319642994,75.2227948786136,69.29933960528106,-0.7770978949694936,-1.391850556456859,-0.4322568468045205,-0.07479152426767754,35.11749124367752,0.7502117156982422,0.28933570434233147,1.215651512145996,-0.169987306546588,2.60129033083858,0.522832102799704,1.9084709214922881,-1.836367616869655,83.83222593486443,13.824911266760068,0.6928194093462925,7,-0.6345510482788121,-1.1909570693969727,-1.1128106117248535,-0.6220483779907227,1.650461196899414,3,0.07142858840949162,8.066631411951349,23.531574249267575,2.0499813132584053,23.6878662109375,4.6,23.794147491455078,0.07142858840949162
1460,2006-07-07,24.156747817993164,24.48183822631836,23.84416007995605,24.04421615600586,1329175.0,0.003636362195558185,-1.4878019741566098,0.253522518767432,85.99604525689567,73.71389243306204,-0.7044678785787966,-1.393764940910664,-0.5575048342435878,-0.1500884796582156,33.206321716071514,0.6376781463623082,0.43323055010240097,1.203460597991942,-0.25773710450331677,2.6646583004872006,0.47286174674431436,1.9340594492395695,-1.7634787458501613,74.75729737014761,-2.7232078309455545,0.7305988512476288,7,-0.518895149230957,-1.1565732955932617,-1.1972088813781738,-0.7095727920532227,1.5066719055175817,4,0.06651139474459455,-1.0869530613706522,24.069223403930664,8.066631411951349,23.531574249267575,2.0499813132584053,23.6878662109375,0.06651139474459455
1461,2006-07-10,24.30678939819336,24.61937713623047,23.944189071655273,24.18175506591797,847120.0,0.006211166392540601,-1.2500031780334329,1.1111035780267462,84.8936110824411,77.57853072635581,-0.6800238070153846,-1.4668684713068743,-0.7443042699129947,-0.28940154859280653,31.411134487838755,0.6751880645751953,0.5906001202820832,1.2569128036499038,-0.29585606758384486,2.8096816748836524,0.48052836803303123,2.0332972392667763,-1.704663410632822,78.07014139878686,-0.6067211958735754,0.7763844356168736,7,-0.525146484375,-1.2378454208374023,-1.165949821472168,-0.859614372253418,1.8442649841308594,0,0.056069959897229626,-1.4878019741566098,24.156747817993164,-1.0869530613706522,24.069223403930664,8.066631411951349,23.531574249267575,0.056069959897229626
1462,2006-07-11,24.413070678710934,24.53185272216797,24.281782150268555,24.281782150268555,1257181.0,0.0043724935768552076,-2.809480917583136,1.0500198309790119,84.04493673316018,78.7252525898747,-0.622422932328881,-1.4734047702313546,-0.8836415487447802,-0.3833289592991669,29.314858732002353,0.25007057189941406,0.7403336560137674,1.2519129753112743,-0.3585481706320728,2.8623741212546214,0.44668240233960077,2.057143548282948,-1.5688745533100033,85.52639502006481,8.176680788897556,0.8052305729716737,7,-0.5313997268676722,-1.344126701354977,-1.195647239685055,-0.9658956527709925,1.4566555023193395,1,0.04507034660783105,-1.2500031780334329,24.30678939819336,-1.4878019741566098,24.156747817993164,-1.0869530613706522,24.069223403930664,0.04507034660783105
1463,2006-07-12,24.463083267211914,24.931964874267575,24.38806343078613,24.413070678710934,1117941.0,0.002048598849328398,-9.875083423907089,0.3809364694260394,84.29202823031339,79.62929055815022,-0.5576010074769968,-1.4261747955681159,-0.9633843634313308,-0.4314520977684104,27.637208170231286,0.5439014434814453,0.8722715247736694,1.193770408630371,-0.4630472069763165,2.8505880242370587,0.3653616008270255,2.0221792164337167,-1.4058654205114394,67.53245381052467,-10.152767592991012,0.8284088078033441,7,-0.40011119842529297,-1.2378454208374023,-1.1847052574157715,-1.05029296875,0.7064476013183594,2,0.037567147401923906,-2.809480917583136,24.413070678710934,-1.2500031780334329,24.30678939819336,-1.4878019741566098,24.156747817993164,0.037567147401923906
1464,2006-07-13,23.994203567504886,24.325544357299805,23.881671905517575,24.30678939819336,749625.0,-0.01916682760653765,1.5357203175139538,-6.250143015140021,71.08913116237706,78.82602202812822,-0.013718420957346211,-0.8683826143978131,-0.5343271327848953,0.04459551903066128,25.520988445050886,0.5814113616943395,0.9766019243199118,0.6401795387268088,-0.9808209920194741,2.2611800694730917,-0.17032072664633446,1.450679804099952,-0.6745211369450175,13.793236464249858,-61.02469420029358,0.8105002653731416,7,0.06876850128173473,-0.7689657211303746,-0.7158255577087438,-0.5814132690429723,1.1690750122070277,3,0.054976469158313224,-9.875083423907089,24.463083267211914,-2.809480917583136,24.413070678710934,-1.2500031780334329,24.30678939819336,0.054976469158313224
1465,2006-07-14,23.631601333618164,23.91292953491211,23.56908416748047,23.750385284423828,451382.0,-0.015112076250690443,-1.8205051982695903,0.38000427128779757,62.976399499230574,77.1020421759724,0.32964551062980973,-0.4225688948345905,-0.2131556645959023,0.4218130699505451,23.148755379332876,0.4251194000244176,0.976979720183806,0.21099624633789205,-1.3353871654085374,1.7573796580843215,-0.5621954595353245,0.9841879522111086,-0.0861993609392151,4.587134136271918,-66.38262476460616,0.7731917058732155,7,0.43137073516845703,-0.40636348724365234,-0.4376215934753418,-0.21881103515625,1.1940841674804723,4,0.0883597872921722,1.5357203175139538,23.994203567504886,-9.875083423907089,24.463083267211914,-2.809480917583136,24.413070678710934,0.0883597872921722
1466,2006-07-17,23.35027313232422,23.69411849975586,23.16272163391113,23.51906967163086,1292147.0,-0.011904745570234798,1.048189671016371,1.4210382645278352,55.693956166846505,74.99397016199026,0.6050121676756888,-0.026392208758245772,0.02140925829963436,0.6999979672797494,20.372971232279056,0.5313968658447301,0.9499032520703281,-0.1441025733947754,-1.510269847828713,1.2220647010391623,-0.827186210611746,0.5389810638221952,1.5816917419433558,10.600662143849927,-56.8638686683602,0.6830836372169696,7,0.6970701217651332,-0.12503528594970703,-0.19380426406860352,0.06251716613769531,1.7379856109619105,0,0.09906293507052788,-1.8205051982695903,23.631601333618164,1.5357203175139538,23.994203567504886,-9.875083423907089,24.463083267211914,0.09906293507052788
1467,2006-07-18,23.87541961669922,24.00670623779297,23.39403533935547,23.450300216674805,1600952.0,0.022489950391545,-1.2790732325113612,-2.5185314922371127,57.14284964124281,73.48352807234676,0.12210901374151106,-0.446926400633771,-0.5495948216746065,0.17063725390205065,17.019961166200616,0.65643310546875,0.8831861822024436,0.3000837326049819,-0.9435548991726606,1.5437223643826243,-0.32173558328383933,0.9219030484938031,1.021160392761228,40.28264551371149,-25.05516497515959,0.6218193158888203,7,0.17192363739013317,-0.650181770324707,-0.7189507484436035,-0.4626293182373047,1.1003074645996094,1,0.09531286997918764,1.048189671016371,23.35027313232422,-1.8205051982695903,23.631601333618164,1.5357203175139538,23.994203567504886,0.09531286997918764
1468,2006-07-19,24.21301460266113,24.519350051879886,23.881671905517575,24.03796577453613,909884.0,0.014139855608057417,-1.615382810116511,0.41176391412611885,59.24714033766682,71.7084553455749,-0.12142775306093867,-0.6862719991965172,-0.927046838336409,-0.1729450667100032,14.426056494727312,0.6439304351806676,0.8361687421422381,0.5529675483703578,-0.6162295490077447,1.7221646457484603,-0.03163100031869348,1.137566097059409,0.6488882392883326,77.41935483870928,14.285039315978253,0.5845985486890518,7,-0.16567134857177734,-0.9877767562866175,-1.0893673896789515,-0.8002243041992152,0.6689357757568395,2,0.06842235903112459,-1.2790732325113612,23.87541961669922,1.048189671016371,23.35027313232422,-1.8205051982695903,23.631601333618164,0.06842235903112459
1469,2006-07-20,24.494342803955078,24.625629425048828,24.156747817993164,24.156747817993164,1025753.0,0.011618883724748175,-1.7777758945066866,1.9285760983263598,57.14284964124272,68.50254472161348,-0.3756105452834042,-0.8564090438755443,-1.2596912426640685,-0.4651739589554609,12.710026399258206,0.46888160705566406,0.818646241718266,0.7358306884765611,-0.36031167700393496,1.8319730539570571,0.18775950573631306,1.283901871216809,0.3335764138336188,91.0256393540943,30.418921795114287,0.5480711827402477,7,-0.4469995498657262,-1.2691049575805664,-1.3910140991210938,-1.081552505493164,0.3000831604003906,3,0.02756506145027804,-1.615382810116511,24.21301460266113,-1.2790732325113612,23.87541961669922,1.048189671016371,23.35027313232422,0.02756506145027804
1470,2006-07-21,24.156747817993164,24.45683288574219,24.00045585632324,24.288034439086914,1019793.0,-0.013782569659611443,-1.0563519482974948,-0.3888879472533433,54.78546741546446,65.15719542528272,-0.04248311245065395,-0.42281316462231544,-0.9493712001655084,-0.13815769206104278,10.866231561881227,0.4938869476318395,0.817637142348488,0.32352733612060547,-0.6555331321748241,1.302587804416035,-0.16600289802710932,0.8130575702683203,0.63786744811798,67.94865610148837,9.20021921422601,0.48953023414771424,7,-0.10940456390381215,-0.9315099716186523,-1.0893664360046387,-0.74395751953125,0.6126708984375,4,0.041666650217254686,-1.7777758945066866,24.494342803955078,-1.615382810116511,24.21301460266113,-1.2790732325113612,23.87541961669922,0.041666650217254686
1471,2006-07-24,24.98197937011719,25.132020950317386,24.344301223754886,24.344301223754886,1438586.0,0.03416153359473961,-1.47058717961756,-4.8571449325894935,64.35508659327566,62.96943429862888,-0.8514007618949471,-1.1291737127955734,-1.771084062225011,-0.9661821853868311,9.343057879303807,0.9752731323242223,0.7650736871138193,1.036540031433109,0.07184063955590858,2.0012394233103095,0.5541903354945106,1.5188897273717075,-1.8192577362060618,91.36692621309147,32.163903896223644,0.48234969593859967,7,-0.8346080780029332,-1.656713485717777,-2.0755805969238317,-1.569189071655277,-0.23756790161133168,0,-0.006256264433774583,-1.0563519482974948,24.156747817993164,-1.7777758945066866,24.494342803955078,-1.615382810116511,24.21301460266113,-0.006256264433774583
1472,2006-07-25,24.88195037841797,25.08200645446777,24.72565650939941,25.08200645446777,820852.0,-0.00400404588512604,2.5625005958795013,-0.3137257834395611,65.16852391917845,60.84460048628056,-0.7575289749198362,-0.9243935497665738,-1.67729255457553,-0.8698556163083069,8.188779466280058,0.3563499450683594,0.6709994355449069,0.8399215698242202,-0.09145508608227715,1.7712982257307175,0.3742332418709715,1.3056098977774688,-1.6798427581787152,79.99993898188202,17.838546745183265,0.4656883279532495,7,-0.7345790863037109,-1.5566844940185547,-2.241250514984131,-1.4691600799560547,0.20005607604980113,1,0.008291486870221743,-1.47058717961756,24.98197937011719,-1.0563519482974948,24.156747817993164,-1.7777758945066866,24.494342803955078,0.008291486870221743
1473,2006-07-26,25.019489288330078,25.08200645446777,24.756916046142575,24.938217163085934,404271.0,0.00552765791348131,2.151529159424686,-0.4062467226634628,61.72839331795639,59.804518503567145,-0.902778336219999,-0.9812697207519605,-1.8133515065951116,-1.0004523159367338,8.068426089424207,0.3250904083251953,0.58110616427944,0.8943122863769517,-0.07551552374482284,1.8641400964987263,0.4093983813160662,1.3792261914378372,-1.7787834014892603,90.05521974965673,29.369540236900278,0.4849139050608872,7,-0.8721179962158203,-1.409769058227539,-2.5819716453552246,-1.606698989868164,0.31883811950683594,2,-0.0017491247134153731,2.5625005958795013,24.88195037841797,-1.47058717961756,24.98197937011719,-1.0563519482974948,24.156747817993164,-0.0017491247134153731
1474,2006-07-27,25.44460868835449,25.62590980529785,25.044496536254886,25.09450912475586,1397804.0,0.016991529887970147,-1.5833428674336572,4.307744660877496,64.67236690109073,59.99295932599605,-1.2298537289484166,-1.3215056720235374,-2.2287957838886214,-1.4175843249770637,8.18450179358259,0.6064205169677734,0.5011376192523009,1.222529602050777,0.13304785424574916,2.312011349855805,0.6777887281482613,1.7672704759532927,-2.166076500244138,88.84612405920615,28.703602133064003,0.5447408739025145,7,-1.0502929687499964,-1.4316501617431605,-3.014905452728268,-2.0318183898925746,-0.13753890991210227,3,-0.02211306594760243,2.151529159424686,25.019489288330078,2.5625005958795013,24.88195037841797,-1.47058717961756,24.98197937011719,-0.02211306594760243
1475,2006-07-28,25.513376235961914,25.55088806152344,25.31957244873047,25.350831985473636,751754.0,0.0027026372639362695,-1.0555602637333152,0.464280071695908,64.0057971604895,60.916497214178605,-1.1215648052761402,-1.3377343025243889,-2.2766109656419786,-1.4803790795460259,9.247437090564889,0.2313156127929723,0.4145844691381413,1.2144007682800293,-0.01047047659720235,2.439272013157261,0.6019651458414117,1.826836390718647,-2.1409489431640623,91.2193495770405,31.967121939906534,0.6124356224386164,7,-1.003403663635254,-1.500417709350586,-3.085236072540283,-2.1005859375,-0.21255874633789062,4,-0.028179346588910525,-1.5833428674336572,25.44460868835449,2.151529159424686,25.019489288330078,2.5625005958795013,24.88195037841797,-0.028179346588910525
1476,2006-07-31,25.694677352905273,25.819713592529297,25.4070987701416,25.45085906982422,1515883.0,0.007106120149155792,-1.4905910187258586,1.500011734334696,64.62195110805297,61.74750848826862,-1.045259979704646,-1.4433535595864448,-2.3866552011901163,-1.654093383653752,10.278688714170938,0.4126148223876953,0.4066829979976667,1.300675392150879,-0.04793029873880528,2.649281083040563,0.6263725467060368,1.974978237595721,-2.232110759607423,88.57132396910052,31.294169592739166,0.6743028454448425,7,-0.8439846038818359,-1.4691591262817383,-3.3228025436401367,-2.2818870544433594,-0.13128662109375,0,-0.03600973944006314,-1.0555602637333152,25.513376235961914,-1.5833428674336572,25.44460868835449,2.151529159424686,25.019489288330078,-0.03600973944006314
1477,2006-08-01,25.657167434692386,25.93224334716797,25.60090255737305,25.78845405578613,1224011.0,-0.0014598322328669422,-1.7179535320347836,-0.5384609367054648,63.6623770690718,62.23809034731362,-0.8140344786988827,-1.3183357048616706,-2.3181715039077737,-1.6152269351442783,11.41188634600829,0.3313407897949183,0.46009661805031854,1.1647004127502463,-0.2526398815675748,2.5820407070680673,0.4560302655913375,1.873370559909155,-2.0531720214406484,76.59580337871866,19.76425486232658,0.7086701471589104,8,-0.6908178329467809,-1.2941122055053746,-3.275915145874027,-2.2443771362304723,-0.24381828308105824,1,-0.03557508709836543,-1.4905910187258586,25.694677352905273,-1.0555602637333152,25.513376235961914,-1.5833428674336572,25.44460868835449,-0.03557508709836543
1478,2006-08-02,25.8447208404541,25.938495635986328,25.663419723510746,25.72593688964844,1092061.0,0.007309980972728614,-1.2564010294842776,-0.9047681311018351,72.62995258505667,63.95887956329295,-0.8334339996438054,-1.39524344416035,-2.467297602092451,-1.8032142563838889,11.961415874178776,0.28132820129394176,0.5834636224290648,1.2365964889526353,-0.22734176711493603,2.7005347450202066,0.5046273609188496,1.968565616986421,-2.0544655924890662,89.51063870641518,26.109982038754183,0.7319691280337851,8,-0.8752450942993164,-1.4035186767578125,-3.3524999618530273,-2.4319305419921875,0.3813552856445348,2,-0.02951141901260057,-1.7179535320347836,25.657167434692386,-1.4905910187258586,25.694677352905273,-1.0555602637333152,25.513376235961914,-0.02951141901260057
1479,2006-08-03,25.78845405578613,25.88223075866699,25.650915145874023,25.79470634460449,1162735.0,-0.0021771093994522595,1.551728491173399,-0.052635804550638245,78.51237002148231,66.59520207507272,-0.6417830830718678,-1.2686147481703642,-2.368434200024385,-1.7460160024398483,13.294525398165463,0.2313156127929652,0.6735576778814334,1.0943681716918903,-0.4366977494923745,2.625434092876155,0.3288352110997579,1.8599011322840227,-1.783374769018966,75.75764112741626,4.714333815396543,0.7655329605921318,8,-0.6470556259155238,-1.2472238540649379,-3.1743240356445277,-2.375663757324215,0.09377670288085938,3,-0.017454580525668284,-1.2564010294842776,25.8447208404541,-1.7179535320347836,25.657167434692386,-1.4905910187258586,25.694677352905273,-0.017454580525668284
1480,2006-08-04,25.763446807861328,25.80095863342285,25.675922393798828,25.78845405578613,797199.0,-0.0009697071360192933,3.999809327689433,3.9996949359359784,84.2198077066634,68.80239330989357,-0.40778023089292503,-1.1774335331265888,-2.318784665429959,-1.7224093489353294,14.293886489833977,0.12503623962402344,0.7375020826040846,0.9890259742736802,-0.5911472385570882,2.5691991871044486,0.1989393678582978,1.7791125806890626,-1.565025886172247,67.05873907503455,-11.149726587736481,0.7900866064153834,8,-0.43137073516845703,-1.2128381729125977,-3.1493167877197266,-2.350656509399414,0.20005607604980113,4,-0.01771412935631289,1.551728491173399,25.78845405578613,-1.2564010294842776,25.8447208404541,-1.7179535320347836,25.657167434692386,-0.01771412935631289
1481,2006-08-07,25.66967010498047,25.70718193054199,25.5821475982666,25.638412475585934,713616.0,-0.0036399129192700164,1.35289472739681,-1.2499427961257106,78.98983772909486,70.33809484432874,-0.2304279923164536,-1.029079496603103,-2.2023581013682545,-1.6293948831981098,15.0394721020727,0.18129920959472656,0.7988731022770708,0.8271052360534661,-0.7853737299205648,2.439584202027497,0.02086575306644889,1.6333447190404833,-1.2972417118616626,24.560962163261593,-56.03056760916766,0.8062394829870162,8,-0.3219642639160156,-1.1190614700317383,-2.875802993774414,-2.2568798065185547,0.65643310546875,0,-0.014369199676036337,3.999809327689433,25.763446807861328,1.551728491173399,25.78845405578613,-1.2564010294842776,25.8447208404541,-0.014369199676036337
1482,2006-08-08,25.513376235961914,25.744691848754886,25.35708427429199,25.663419723510746,1129772.0,-0.006088659043118394,1.4799921896928243,-4.800219672930981,72.3175319395215,71.5146658022804,0.02777356503462869,-0.8286102191875102,-2.0060200349058874,-1.4727833891500595,15.625546992611907,0.38760757446289773,0.901927968284781,0.6157960891723633,-1.01000955658019,2.2416017349249167,-0.19710673370391163,1.4286989120486382,-0.9843411185563546,26.881477034515104,-51.876029070437795,0.8129028228762765,8,-0.021880149841308594,-0.9627676010131836,-2.577281951904297,-2.1005859375,0.8752460479736364,1,0.0019603244739954118,1.35289472739681,25.66967010498047,3.999809327689433,25.763446807861328,1.551728491173399,25.78845405578613,0.0019603244739954118
1483,2006-08-09,25.3820915222168,25.5821475982666,25.350831985473636,25.43210411071777,1916609.0,-0.005145720916389873,-3.1111205274667637,0.3333206213611427,66.06334279434998,71.66921867930922,0.24127515481334783,-0.6587184033689049,-1.8513129274057718,-1.3489288166701137,15.60137101080091,0.2313156127929652,0.8899250265962309,0.4385609626770055,-1.187486483726076,2.064608409080087,-0.3744627605245334,1.2515846858785444,-0.7121103529531645,5.8825007358061985,-68.37688248034345,0.8130237232015406,8,0.246942520141598,-0.83148288726807,-2.367850303649906,-1.9693012237548864,1.2128372192382777,2,0.0012314835980780092,1.4799921896928243,25.513376235961914,1.35289472739681,25.66967010498047,3.999809327689433,25.763446807861328,0.0012314835980780092
1484,2006-08-10,25.31332015991211,25.369586944580078,25.18203544616699,25.18203544616699,679723.0,-0.002709444264846983,-1.8571719138178013,-2.6250333701999025,73.18289875218973,72.68889663394258,0.323482381786274,-0.512322093393923,-1.7584277005743978,-1.284269678447295,16.422812704182547,0.2000560760498118,0.8833177884381733,0.30383377075195384,-1.2661252026845489,1.8737927441884565,-0.48114571596629574,1.0888132574702034,-0.5164875439762042,21.211794362916255,-51.62153673063962,0.7849794867182512,8,0.24694538116455078,-0.7627115249633789,-2.299078941345215,-1.9005298614501953,1.6192035675048793,3,0.03605832662093955,-3.1111205274667637,25.3820915222168,1.4799921896928243,25.513376235961914,1.35289472739681,25.66967010498047,0.03605832662093955
1485,2006-08-11,25.719684600830078,25.819713592529297,25.238300323486328,25.238300323486328,456683.0,0.01605338368696163,-1.4155889438316216,3.666719937237483,67.77102455054379,73.03879368310822,-0.056478999679775654,-0.7949913351192137,-2.134048308431712,-1.7034055928518939,17.956623234382363,0.5814132690429688,0.9052584929861993,0.6057940483093276,-0.8520683221952652,2.0636564188139204,-0.1231371369429688,1.334725233561624,-0.8086856828891307,84.31356127384277,13.253525131795442,0.7289311852522956,8,-0.15941905975341797,-1.1690759658813477,-2.5632152557373047,-2.306894302368164,1.3753852844238281,4,0.006319912563455876,-1.8571719138178013,25.31332015991211,-3.1111205274667637,25.3820915222168,1.4799921896928243,25.513376235961914,0.006319912563455876
1486,2006-08-14,25.663419723510746,25.93224334716797,25.5821475982666,25.88223075866699,574808.0,-0.002187619257100759,1.1960852346825235,-0.45454545454543976,69.23076923076943,73.65750392329684,-0.0057153280069819345,-0.586622368308241,-2.044237862959985,-1.6603690250572676,18.988007509155384,0.3500957489013672,0.875719827474498,0.43387184143066904,-0.7817784139483983,1.6495220968097364,-0.17395328625886464,1.0416969691202027,-0.6496711337652599,64.16678319455986,-5.524375928094145,0.6078251276895338,8,-0.10315418243408558,-1.1128110885620153,-2.344406127929691,-2.2506294250488317,1.3753833770751882,0,0.011693030922354852,-1.4155889438316216,25.719684600830078,-1.8571719138178013,25.31332015991211,-3.1111205274667637,25.3820915222168,0.011693030922354852
1487,2006-08-15,26.15105438232422,26.226076126098636,25.513376235961914,25.68217468261719,689836.0,0.019001156668405406,1.3030317971980843,-2.1428521617852696,73.75325309694844,73.78231509128483,-0.4648036776085789,-0.9433994694406351,-2.4802794786174616,-2.144655365462981,20.762078088563083,0.7126998901367223,0.8586303407376441,0.8077247619628913,-0.295014556636378,1.9104640805621607,0.2563551026632567,1.359094421262526,-1.0448310879546483,92.81428921147698,24.63744568742449,0.5513696592996349,8,-0.44699859619140625,-1.456655502319336,-2.7257609367370605,-2.7382640838623047,0.9377632141113317,1,0.006693757948181167,1.1960852346825235,25.663419723510746,-1.4155889438316216,25.719684600830078,-1.8571719138178013,25.31332015991211,0.006693757948181167
1488,2006-08-16,25.869726181030273,26.13855171203613,25.569643020629886,26.07603454589844,1275334.0,-0.01075781485445948,2.4339594402454847,-0.44000276616171746,59.49718004264462,71.66951620474731,-0.20065664333898425,-0.5603185671079061,-2.1499666157588244,-1.8615807627376526,22.193985292611977,0.5814113616943324,0.8166256420091216,0.44356098175048686,-0.5446226960275524,1.4317446595285261,-0.05053085713853278,0.9376528206395065,-0.6291205468532155,65.86819346046049,0.2932395377059578,0.49409183888902014,8,-0.16567039489746094,-1.1753273010253906,-2.394418716430664,-2.4569358825683594,1.3566303253173828,2,0.020058043880099907,1.3030317971980843,26.15105438232422,1.1960852346825235,25.663419723510746,-1.4155889438316216,25.719684600830078,0.020058043880099907
1489,2006-08-17,25.169530868530273,26.06353187561035,25.06950378417969,25.80095863342285,2605383.0,-0.027066205015089717,-1.390979409821637,3.060601858272032,44.00872864367031,67.2016185310814,0.4498144769414374,0.2034865726263213,-1.3837278716730417,-1.1583025216839111,23.10301420694849,0.9940280914306605,0.7637484220863229,-0.29039373397827006,-1.186370991330758,0.605583523374218,-0.7383823626545123,0.15759489469797217,1.056545257568363,8.648580008806094,-51.46496037914491,0.44798862867624367,8,0.47825908660889027,-0.4751319885253906,-1.525425910949707,-1.7567405700683594,1.75048828125,3,0.05663188083918547,2.4339594402454847,25.869726181030273,1.3030317971980843,26.15105438232422,1.1960852346825235,25.663419723510746,0.05663188083918547
1490,2006-08-18,25.163278579711914,25.388341903686523,25.019489288330078,25.31332015991211,1315931.0,-0.00024840704624240484,1.4583203564459641,0.23762271560187284,40.1392090017951,62.884882005825865,0.4045194880776499,0.30463052691892756,-1.3091353884407155,-1.1482736048986126,24.292194158562317,0.3688526153564453,0.6509692309610919,-0.3469725608825698,-1.0201044928117717,0.3261593710466322,-0.683538526847169,-0.01040659491797058,1.039666099548345,11.917028006683504,-42.75454658451568,0.3365659659646009,8,0.4595041275024414,-0.46887969970703125,-1.5191736221313477,-1.75048828125,1.5566844940185547,4,0.07031059732937761,-1.390979409821637,25.169530868530273,2.4339594402454847,25.869726181030273,1.3030317971980843,26.15105438232422,0.07031059732937761
1491,2006-08-21,24.825685501098636,25.163278579711914,24.788175582885746,25.06950378417969,792708.0,-0.01341610067002419,-1.352936953751705,1.6250047670501493,36.11691780900437,58.862591546879514,0.6814667931615936,0.6639554370023255,-0.9125684632989888,-0.8122226016433345,24.42256868638578,0.3751029968261683,0.5073523851593542,-0.676750946044919,-1.3787172073557024,0.02521531526586429,-1.027734076700309,-0.32576781538952915,1.3299209625244153,2.608658741381186,-47.25354382708939,0.3509831306553915,8,0.6814403533935547,-0.13128662109375355,-1.18158054351807,-1.4128952026367223,2.1631031036376918,0,0.09141275813128469,1.4583203564459641,25.163278579711914,-1.390979409821637,25.169530868530273,2.4339594402454847,25.869726181030273,0.09141275813128469
1492,2006-08-22,25.08825874328613,25.09450912475586,24.89445304870605,24.89445304870605,1253024.0,0.010576676409433716,-1.064501525440446,-0.7948776118468917,37.67819217352497,55.70868592234341,0.3936449513785405,0.44020006923499366,-1.1058544900840737,-1.0688373682570642,24.559988815695142,0.268823623657223,0.34708982837949165,-0.42449312210083434,-1.0933501289113714,0.24436388470970272,-0.7589216255061011,-0.09006461869556759,0.9853018674926837,22.222190834281623,-21.690146079584007,0.33442850340526825,8,0.4188671112060618,-0.2782030105590785,-1.4519681930541957,-1.6754684448242152,2.0943355560302805,1,0.07774729913536915,-1.352936953751705,24.825685501098636,1.4583203564459641,25.163278579711914,-1.390979409821637,25.169530868530273,0.07774729913536915
1493,2006-08-23,24.975727081298828,25.194538116455078,24.975727081298828,25.132020950317386,733470.0,-0.004485431338171919,-1.799995118558022,-0.8064462159236478,36.99999450836768,51.68836322858541,0.49447079597157284,0.5789691226765079,-0.9275424749919701,-0.9483457065233978,24.773824874119633,0.21881103515625,0.22113391628214885,-0.5348366737365708,-1.2107373120539542,0.1410639645808125,-0.8727869928952607,-0.19688635457788095,1.0207104278063994,14.705811974503765,-24.13821819192283,0.33795031915869117,8,0.5313987731933629,0.07814693450927734,-1.3394365310668945,-1.562936782836914,1.8817768096923828,2,0.08460576576042711,-1.064501525440446,25.08825874328613,-1.352936953751705,24.825685501098636,1.4583203564459641,25.163278579711914,0.08460576576042711
1494,2006-08-24,24.88195037841797,25.15702819824219,24.819433212280273,24.888202667236328,1292195.0,-0.003754713629581463,-4.142869595537014,0.04000341700938366,36.203513975659526,48.18086205359827,0.5818058754022601,0.6623927855505904,-0.7677188641039621,-0.8489701403673777,24.170902657437036,0.3375949859619176,0.12865628339620727,-0.600480461120604,-1.332453056800361,0.13149213455915287,-0.9664667589604825,-0.2344941632807256,1.04199141511409,15.624801372909944,-18.83852598876051,0.36598629783987907,8,0.6251754760742223,0.23131561279296875,-1.2456598281860352,-1.4691600799560547,2.2631320953369176,3,0.09422115598957115,-1.799995118558022,24.975727081298828,-1.064501525440446,25.08825874328613,-1.352936953751705,24.825685501098636,0.09422115598957115
1495,2006-08-25,24.79442596435547,25.000734329223636,24.713153839111328,24.88195037841797,1176663.0,-0.0035175865529583072,-1.3000122036794377,13.998779743746187,36.27450745797218,44.51905518995413,0.5858927656819972,0.7307600246966501,-0.6138028392049932,-0.7545021626789747,23.44721039778227,0.28758049011230824,0.06476737723186687,-0.6520573616027825,-1.4456530494608835,0.14153832625531848,-1.048855205531833,-0.255259517673732,1.0613698565378122,16.88300367693673,-18.054938352879553,0.3967978439290503,8,0.6751890182495117,0.31884002685546875,-1.1581354141235352,-1.3816356658935547,2.213119506835941,4,0.08572867097147419,-4.142869595537014,24.88195037841797,-1.799995118558022,24.975727081298828,-1.064501525440446,25.08825874328613,0.08572867097147419
1496,2006-08-28,24.769418716430664,24.863195419311523,24.66313934326172,24.66313934326172,537539.0,-0.0010085834598774213,-2.7647206618689544,-1.2142826011157601,37.832308669442554,40.52783914245348,0.5260718604050183,0.7197995610615031,-0.5076207499805143,-0.7229257378469995,22.318019707079827,0.2000560760498047,-0.015169031479494777,-0.6308016777038574,-1.4700410680834324,0.20843771267571753,-1.050421372893645,-0.21118198251406994,0.9949657459200623,19.999928214037027,-15.297931012422815,0.41961969518978726,8,0.6314268112182617,0.5157699584960973,-1.1331281661987305,-1.35662841796875,2.181859970092777,0,0.0787480876975899,-1.3000122036794377,24.79442596435547,-4.142869595537014,24.88195037841797,-1.799995118558022,24.975727081298828,0.0787480876975899
1497,2006-08-29,24.74441146850586,24.91320991516113,24.669391632080078,24.87569808959961,1199645.0,-0.00100960172748088,1.3636077880295572,-1.2352972846862045,39.19488430477493,38.272028504912406,0.3694108256801769,0.7092846890987659,-0.41234969939013055,-0.6903299852454907,21.036523605250398,0.24381828308105113,-0.10615689103894965,-0.6101711273193366,-1.4889190973940636,0.2685768427553903,-1.0495451123567001,-0.17079714228197318,0.9098484819359669,15.293999411355102,-22.744661749963264,0.43937398503736275,8,0.6189241409301758,0.7001962661743164,-1.0080928802490234,-1.5504322052001953,2.2506294250488317,1,0.09070238502487982,-2.7647206618689544,24.769418716430664,-1.3000122036794377,24.79442596435547,-4.142869595537014,24.88195037841797,0.09070238502487982
1498,2006-08-30,25.08200645446777,25.15702819824219,24.80693054199219,24.825685501098636,1626601.0,0.013643282095902487,-1.3829875626412438,-1.952376801487626,46.407779988779694,38.53858976548011,-0.1024462672705333,0.3284595678690181,-0.6827741890069241,-1.0191947482772825,19.87184683902916,0.4126167297363317,-0.1947128326244254,-0.23444042205811044,-1.0895078023620925,0.6206269582458717,-0.6619741122100997,0.19309326809387883,0.47314143525604635,84.80999459334075,42.79869795069775,0.42753369015199066,8,-0.05626583099364879,0.3626012802124059,-1.345687866210934,-1.8880271911621058,1.9755516052246165,2,0.08374879612051411,1.3636077880295572,24.74441146850586,-2.7647206618689544,24.769418716430664,-1.3000122036794377,24.79442596435547,0.08374879612051411
1499,2006-08-31,25.338327407836914,25.40084648132324,25.05074882507324,25.15702819824219,2317969.0,0.010219316139418622,1.285700054168873,0.7073132617981097,43.78817130071199,38.94403002091532,-0.37135764688056483,0.03866982657162055,-0.8677627633377192,-1.2688997742657548,18.85132523287114,0.35009765625,-0.3448762399293237,0.044386863708496094,-0.7815701057966606,0.8703438332136528,-0.3685916210440823,0.45736534846107446,0.12761962724069065,91.52521776451744,52.59846178467992,0.412978484752578,8,-0.3063344955444336,0.10628032684326172,-1.4597816467285156,-2.14434814453125,1.7067279815673828,3,0.05995567342319652,-1.3829875626412438,25.08200645446777,1.3636077880295572,24.74441146850586,-2.7647206618689544,24.769418716430664,0.05995567342319652
1500,2006-09-01,25.307069778442386,25.50712585449219,25.25705528259277,25.25705528259277,1249631.0,-0.0012336106046549888,-8.999923728166051,0.27586714780179733,44.14783185047915,39.83635380330141,-0.3548773914853989,0.0358202990790879,-0.7684992206845891,-1.2311408128791506,17.849002339312026,0.25007057189942117,-0.441690658658608,0.03594808578491637,-0.7600677291812765,0.8319639007511093,-0.36205982169818185,0.4339559932680146,-0.6439304351806676,76.29629462227577,38.88664835883955,0.39800790748309656,9,-0.22193717956543324,0.13753795623778942,-1.1034326553344762,-1.866146087646488,1.6004467010498047,4,0.07262842800070812,1.285700054168873,25.338327407836914,-1.3829875626412438,25.08200645446777,1.3636077880295572,24.74441146850586,0.07262842800070812
1501,2006-09-04,25.300817489624023,25.569643020629886,25.22579765319824,25.300817489624023,705567.0,-0.0002470570031655184,-3.5833926573780936,0.0,33.41464122458902,39.3626259200863,-0.30635655198725686,0.013725955569633186,-0.6953300811942427,-1.2183575460167333,17.080785994171542,0.34384536743164773,-0.44334298291900254,0.04813842773437571,-0.7257830948425443,0.8220599503112958,-0.3388223335540843,0.43509918902283573,-0.6207984161376956,70.13883739308561,38.095990467854165,0.3869607612884608,9,-0.18442630767822266,0.14379024505615234,-1.0393519401550293,-1.859893798828125,1.831762313842777,0,0.06745742434082702,-8.999923728166051,25.307069778442386,1.285700054168873,25.338327407836914,-1.3829875626412438,25.08200645446777,0.06745742434082702
1502,2006-09-05,25.563390731811523,25.569643020629886,25.294565200805664,25.394594192504886,1160608.0,0.01037805368522915,2.0344856607822126,100.0,43.980345269596604,40.13822044911174,-0.5525512456804265,-0.2581433515387772,-0.8934081202872122,-1.47340561268485,16.84352634487999,0.2750778198242223,-0.4264274245575237,0.30821094512939595,-0.4695710074739594,1.0859928977327513,-0.08068003117228173,0.6971019214310736,-0.8477867004394533,99.18025612619708,68.46596311861883,0.38889097630167796,9,-0.44699954986572266,-0.11878299713134766,-1.025285243988037,-2.0255651473999023,1.6942234039306676,1,0.05429201349978996,-3.5833926573780936,25.300817489624023,-8.999923728166051,25.307069778442386,1.285700054168873,25.338327407836914,0.05429201349978996
1503,2006-09-06,25.413349151611328,25.60090255737305,25.20079040527344,25.463363647460934,1684230.0,-0.0058693927489626985,1.4615294352330461,-0.29630048136679576,56.11285866079571,42.35036985857131,-0.373144962724993,-0.11134887435225949,-0.6923854266734111,-1.31962960703461,16.50611502088479,0.4001121520996094,-0.36648161760051323,0.15660648345947337,-0.6223739223402447,0.9355868892591914,-0.23288371944038389,0.5460966863593306,-0.6635835606689469,65.90890968280968,31.06489918860357,0.3894902028998585,9,-0.2813282012939453,0.031258583068847656,-0.7486467361450195,-1.819258689880371,2.4694404602050817,2,0.06223861847201961,2.0344856607822126,25.563390731811523,-3.5833926573780936,25.300817489624023,-8.999923728166051,25.307069778442386,0.06223861847201961
1504,2006-09-07,26.226076126098636,26.41362953186035,25.72593688964844,25.72593688964844,3472368.0,0.03198031749529462,-1.7500047670440753,-9.999885592251491,68.97323374302664,45.98356166802181,-1.0897563351787305,-0.8982416506239339,-1.448473237800652,-2.123159518070583,17.09353879225698,1.0002803802490234,-0.30642872492822804,0.9236956596374561,0.03196760191970327,1.815423717355209,0.47783163077857793,1.3695596884963344,-1.4252423171704152,84.53600303203316,44.85895900794824,0.44586402885887705,9,-0.6876916885376012,-0.6876916885376012,-1.5207371711730993,-2.4975728988647496,1.2816085815429652,3,0.031704397165472686,1.4615294352330461,25.413349151611328,2.0344856607822126,25.563390731811523,-3.5833926573780936,25.300817489624023,0.031704397165472686
1505,2006-09-08,25.88223075866699,26.38236999511719,25.657167434692386,26.351110458374023,1449251.0,-0.013110820153895308,1.72940999117029,-0.9374983315345758,68.8196051624861,49.42659461169331,-0.6429965784834053,-0.5708627834870903,-1.065932211620268,-1.771324403152292,16.889286325097963,0.7252025604248047,-0.23745595713922185,0.5717229843139613,-0.33878438962808843,1.482230358256011,0.1164692973429382,1.0269766712849844,-0.9523732919041983,56.18555160825086,11.331350407924653,0.45525368697102425,9,-0.3407201766967738,-0.3438463211059535,-1.0409164428710902,-2.153727531433102,1.881774902343757,4,0.0449275273673202,-1.7500047670440753,26.226076126098636,1.4615294352330461,25.413349151611328,2.0344856607822126,25.563390731811523,0.0449275273673202
1506,2006-09-11,25.96350288391113,26.10104179382324,25.72593688964844,25.825965881347656,1364207.0,0.003140074207742982,-1.2222184556800444,-0.29333110955626535,66.66666666666661,52.479014874125724,-0.6001917908488217,-0.6624656962324273,-1.1009216971583093,-1.8441529051971877,16.50240572614137,0.3751049041747976,-0.14869286883189048,0.6379909515380824,-0.30626768214502675,1.5822495852211915,0.1658616346965296,1.1101202683796352,-0.9149436519405327,62.88653308737342,14.542896950794784,0.47212931684155457,9,-0.35322284698485973,-0.4251184463500941,-1.0221605300903285,-2.2349996566772425,1.4879169464111364,0,0.036359253980557504,1.72940999117029,25.88223075866699,-1.7500047670440753,26.226076126098636,1.4615294352330461,25.413349151611328,0.036359253980557504
1507,2006-09-12,26.32610321044922,26.38236999511719,25.875978469848636,26.001014709472656,1204644.0,0.013965770649644549,1.3142869595536584,2.3636439279424817,73.47826029283397,55.48684601902063,-0.798841058629737,-1.0659301918958484,-1.4086454012101832,-2.205997792119703,15.821516015996906,0.5063915252685547,-0.03607217892143666,0.9918388366699205,0.012758042295772043,1.9709196310440689,0.5022984394828462,1.4813792338569947,-1.1683383544874424,92.78335275532844,38.52476718480889,0.4895403971870746,9,-0.5939140319824219,-0.7877187728881836,-1.376945972442627,-2.597599983215332,1.4253997802734375,1,0.030634104355310665,-1.2222184556800444,25.96350288391113,1.72940999117029,25.88223075866699,-1.7500047670440753,26.226076126098636,0.030634104355310665
1508,2006-09-13,26.38862228393555,26.41362953186035,26.26358795166016,26.30734825134277,943109.0,0.0023747940584506466,1.285676928217516,0.25000586716735346,76.48354522046981,59.11966534343817,-0.7336795892350203,-1.146355923637845,-1.409391410107343,-2.265892895149225,15.120227935338127,0.15004158020019176,0.08275853673782763,1.0284131050109906,-0.034337527371295806,2.091163737393277,0.49703778881984917,1.559788421202132,-1.130388253901888,96.69418361892512,35.99758676406163,0.5313753161911431,9,-0.5814123153686559,-0.8502378463745153,-1.3675699234008825,-2.6601190567016637,1.1315650939941406,2,0.03293055023701075,1.3142869595536584,26.32610321044922,-1.2222184556800444,25.96350288391113,1.72940999117029,25.88223075866699,0.03293055023701075
1509,2006-09-14,26.594928741455078,26.769977569580078,26.31360054016113,26.46989440917969,1729436.0,0.007818007901273516,-1.0857130404462865,1.5384290441433528,80.37976720415836,63.14543593829141,-0.8303076166180325,-1.3074325813399525,-1.5675865682288084,-2.4693473020490373,15.836937483755136,0.45637702941894887,0.21430125851966153,1.163449668884276,-0.028754926037176887,2.3556542638057287,0.5673473714235513,1.7595519663450006,-1.244263071275281,84.26965906967891,17.286097919459053,0.5961022974607262,9,-0.6095447540283203,-0.8783702850341797,-1.5051074028015137,-2.8664255142211914,1.0878047943115234,3,0.04842505437338773,1.285676928217516,26.38862228393555,1.3142869595536584,26.32610321044922,-1.2222184556800444,25.96350288391113,0.04842505437338773
1510,2006-09-15,26.93252372741699,26.93252372741699,26.50115394592285,26.50115394592285,2556722.0,0.012693960914273106,1.0000000000000164,3.4500106782195528,83.01529762064168,68.65661998229726,-1.0203892106516363,-1.5870530756707097,-1.8549770259436649,-2.8044939206615602,16.78275508098979,0.4313697814941371,0.31587116611275334,1.412582397460934,0.05331687105495675,2.771847923866911,0.7329496342579453,2.0922151606639225,-1.4399268672971637,100.0,25.95495412701129,0.6796327632029884,9,-0.8658666610717738,-1.1346921920776332,-1.8770866394042933,-3.204020500183102,0.6814403533935618,4,0.02135562883173492,-1.0857130404462865,26.594928741455078,1.285676928217516,26.38862228393555,1.3142869595536584,26.32610321044922,0.02135562883173492
1511,2006-09-18,27.095069885253906,27.163837432861328,26.78873443603516,26.85125160217285,1044711.0,0.006035311041848068,-1.033890942937683,0.5652187370115274,84.4322743446696,73.15127876841649,-1.0076167156371376,-1.6557568830384177,-1.969231774986131,-2.9636216568620384,18.411051730208055,0.3751029968261683,0.4224399876843563,1.4616593360900865,-0.026373395526373855,2.949692067706547,0.7176429702818581,2.205675701898315,-1.4296818010584218,94.66031998981055,12.639058391354425,0.7440163658082296,9,-0.9127559661865234,-1.1815814971923828,-2.039632797241211,-3.3665666580200195,0.2063064575195348,0,0.02468846836674521,1.0000000000000164,26.93252372741699,-1.0857130404462865,26.594928741455078,1.285676928217516,26.38862228393555,0.02468846836674521
1512,2006-09-19,27.038803100585934,27.1575870513916,26.882509231567386,27.1575870513916,778137.0,-0.0020766429061175318,3.631565425437903,-0.487182295374376,81.2375352818128,75.94290950408505,-0.804673342021804,-1.5240041576458445,-1.867758029776052,-2.9026317568869224,20.127343553658136,0.2750778198242152,0.5397358192924813,1.3078653335571246,-0.2819279841497213,2.8976586512639706,0.5129686747037034,2.102761992410546,-1.1636321075772322,86.11114642259325,4.259119884180038,0.794896658853423,9,-0.6283006668090785,-1.1253147125244105,-1.9833660125732386,-3.3102998733520472,0.431371688842777,1,0.015260169919554922,-1.033890942937683,27.095069885253906,1.0000000000000164,26.93252372741699,-1.0857130404462865,26.594928741455078,0.015260169919554922
1513,2006-09-20,27.08881759643555,27.19509696960449,26.91376876831055,26.93877601623535,1281462.0,0.0018497303916729102,-1.8124934453269044,-1.2631469081683369,79.9145485801229,77.1586111526513,-0.6616036700011243,-1.4836624405020267,-1.872664624558233,-2.9458874074739043,21.754983108368187,0.2813282012939382,0.7024429037241688,1.2522253036499045,-0.40564842285268554,2.9100990301524945,0.4232884403986077,2.0811621669012013,-1.0332333018474813,87.94330077592592,7.012698225204133,0.8289368632512953,9,-0.6626853942871129,-1.159699440002445,-1.8895902633667028,-3.2165241241455114,0.175048828125,2,0.024463430045551515,3.631565425437903,27.038803100585934,-1.033890942937683,27.095069885253906,1.0000000000000164,26.93252372741699,0.024463430045551515
1514,2006-09-21,27.226356506347656,27.34513854980469,27.057558059692386,27.15133476257324,1725018.0,0.005077331611927027,-1.1904623542658495,0.5000063560668777,81.64947571638014,78.58415232530619,-0.7178173728993613,-1.5141922913011214,-1.9474516852848467,-3.077795514718776,23.914231055534028,0.2875804901123047,0.8285205073407447,1.2725439071655273,-0.431993784247549,2.9770815985786037,0.42027506145899096,2.1248127528720637,-0.9884501837569601,85.92604143361072,4.227089350402139,0.852268845706538,9,-0.6908187866210902,-1.2222175598144531,-2.0271291732788086,-3.354063034057617,-0.1938037872314453,3,0.010792148097874543,-1.8124934453269044,27.08881759643555,3.631565425437903,27.038803100585934,-1.033890942937683,27.095069885253906,0.010792148097874543
1515,2006-09-22,26.920019149780273,27.232608795166016,26.882509231567386,26.95127868652344,1535678.0,-0.011251500232723477,-5.588288078103782,-0.41667302265276196,74.29640348386727,79.43190086055071,-0.27802601572628305,-1.0966728706397433,-1.5689387969805964,-2.7658545486898873,26.212010333099645,0.35009956359862926,0.936830401682144,0.8599268913269036,-0.804838110694309,2.524691893348116,0.027544390316297296,1.6923093923375099,-0.4828110262910599,23.595209038927635,-57.10540897161762,0.8323825010106067,9,-0.30946063995360973,-0.9158802032470703,-1.748924732208252,-3.0477256774902344,0.13753890991211293,4,0.028332609339639214,-1.1904623542658495,27.226356506347656,-1.8124934453269044,27.08881759643555,3.631565425437903,27.038803100585934,0.028332609339639214
1516,2006-09-25,26.71996307373047,26.90751647949219,26.41362953186035,26.882509231567386,971563.0,-0.007431498281509907,3.6470213472356847,5.199890170235657,67.68639525109263,78.78836030035723,0.04539180413095778,-0.7831467071444393,-1.2884743188073813,-2.5619002169939122,28.216214597719226,0.5063896179199219,0.9363219016874993,0.5623435974121094,-1.0100305423471134,2.134717737171332,-0.2238434724675038,1.3485306672917226,0.6251754760742223,32.88573013991171,-43.59871601284117,0.7861870698796118,9,0.08440017700195668,-0.7158241271972656,-1.5613722801208496,-2.8476696014404297,0.8752460479736328,0,0.033458167760681334,-5.588288078103782,26.920019149780273,-1.1904623542658495,27.226356506347656,-1.8124934453269044,27.08881759643555,0.033458167760681334
1517,2006-09-26,26.988788604736328,27.15133476257324,26.794984817504886,26.80123710632324,1132042.0,0.010060849645041392,-2.5625005958794302,-1.1538353222797164,73.24719508433307,78.42876584078648,-0.1335952125826232,-0.9225052338181428,-1.4890394553957371,-2.827320982148237,30.351702536207416,0.4313716888427699,0.9734783755558851,0.7189502716064453,-0.7454005547994811,2.1833010980123717,-0.013225141596517886,1.4511256848094085,0.33771976470947607,61.74487437010986,-15.41316909371998,0.7321754132029636,9,-0.15941905975341797,-0.984649658203125,-1.888026237487793,-3.116495132446289,1.319118499755863,1,0.011582132959545133,3.6470213472356847,26.71996307373047,-5.588288078103782,26.920019149780273,-1.1904623542658495,27.226356506347656,0.011582132959545133
1518,2006-09-27,27.18259429931641,27.226356506347656,26.81999206542969,27.038803100585934,1886224.0,0.007180970491801553,2.5135063821365833,0.7666758194262471,67.26860514685967,76.97197005664218,-0.22678033993694768,-1.0022575299433107,-1.6218086955130921,-3.015063027800462,32.089535209615605,0.4063644409179652,1.0285059496854672,0.8077265739440946,-0.5980578143621429,2.213510962250332,0.10483437979097587,1.5106187680972134,0.12565649337768647,82.55043726286354,6.064349737699644,0.7028921941531182,9,-0.30321025848389027,-1.1784553527832067,-2.0240035057067907,-3.3103008270263707,1.1565723419189418,2,0.010579582174742308,-2.5625005958794302,26.988788604736328,3.6470213472356847,26.71996307373047,-5.588288078103782,26.920019149780273,0.010579582174742308
1519,2006-09-28,26.85750389099121,27.0700626373291,26.7824821472168,26.9575309753418,726240.0,-0.011959506320313729,-1.299994660931018,-0.6956412161086548,67.72724688288288,75.27329775244675,0.15586406850394852,-0.5876476904873655,-1.2472704085594515,-2.692625541506498,33.37304898833261,0.4001121520996094,1.0252232053823178,0.40667734146118306,-0.9255323997752285,1.7388870826975946,-0.2594275291570227,1.0727822120793888,0.43285447648620945,54.19848572712812,-23.828728695959946,0.6661048706182053,9,0.021880149841308594,-0.8533649444580078,-1.5770039558410645,-2.985210418701172,1.3816356658935582,3,0.01513031647388674,2.5135063821365833,27.18259429931641,-2.5625005958794302,26.988788604736328,3.6470213472356847,26.71996307373047,0.01513031647388674
1520,2006-09-29,27.145082473754886,27.626468658447266,26.78873443603516,26.945026397705078,2023580.0,0.01070756924883609,-2.268313917796222,-2.0000190683217616,69.97881785028268,73.66735814195933,-0.10995519151131816,-0.7699420275263726,-1.4701565557767502,-2.9668373065067435,34.80585450026581,0.8377342224121058,1.018244614619654,0.6023552894592328,-0.6487592013318597,1.8534697802503253,-0.023201955936315244,1.2279125348547808,-0.7314529418945348,60.309147838340095,-18.82223118900326,0.625557245395547,9,-0.12503337860107777,-1.0002784729003942,-1.8348865509033239,-3.2727890014648473,1.294113159179684,4,-0.004145493193747907,-1.299994660931018,26.85750389099121,2.5135063821365833,27.18259429931641,-2.5625005958794302,26.988788604736328,-0.004145493193747907
1521,2006-10-02,27.00754547119141,27.30137634277344,26.863754272460934,27.138830184936523,1324311.0,-0.005066737325128967,-1.0895508795256967,-0.656239572110909,62.47141089834705,71.58223321046313,0.015489747040810187,-0.5248970132774247,-1.2947952414393136,-2.8058166958685717,36.19220985098258,0.4376220703125071,0.9768637037926524,0.3794818878173878,-0.7409678158876467,1.4999315915224223,-0.18074296403512946,0.939706739669905,-0.5696591567993217,26.666696799038288,-48.641873211988,0.5602248518525169,10,0.012503623962398791,-0.8627414703369176,-1.7161049842834508,-3.1352519989013707,1.4629077911376918,0,0.0018518005849263997,-2.268313917796222,27.145082473754886,-1.299994660931018,26.85750389099121,2.5135063821365833,27.18259429931641,0.0018518005849263997
1522,2006-10-03,26.95127868652344,27.12632751464844,26.73246765136719,27.03255271911621,846707.0,-0.002083372764399738,1.9302474084899999,0.6190669901643052,60.32107234973957,69.4051802959761,0.06485583973093156,-0.37874011735563684,-1.1973533878380813,-2.730447458740432,37.50465376725896,0.39385986328125,0.8853705873085289,0.2538207054138226,-0.7553805296792007,1.263021940506846,-0.250779912132689,0.7584213229603343,-0.4896207252502478,24.47547971684235,-46.13983786488348,0.5046006175465123,10,0.06877040863036754,-0.8033485412597692,-1.6082615852355993,-3.078985214233402,1.2753562927246094,1,0.023892389028007388,-1.0895508795256967,27.00754547119141,-2.268313917796222,27.145082473754886,-1.299994660931018,26.85750389099121,0.023892389028007388
1523,2006-10-04,26.99504089355469,27.15133476257324,26.901264190673828,27.07631492614746,1502650.0,0.0016237525328670621,1.162176870748335,1.0,57.804870426069286,66.75577970816379,0.007143741913484547,-0.314030789097707,-1.2030170330676135,-2.7515643124486004,39.19706721356881,0.2500705718994105,0.7668969650697193,0.21849832534790536,-0.5961500065036098,1.0331466571994206,-0.18882584057785223,0.625822491273663,-0.510086718338016,29.370575660210825,-37.88512993222286,0.4073241659257579,10,0.02500820159911754,-0.7783412933349645,-1.5910692214965856,-3.122747421264652,1.7817478179931605,2,0.04863360704339437,1.9302474084899999,26.95127868652344,-1.0895508795256967,27.00754547119141,-2.268313917796222,27.145082473754886,0.04863360704339437
1524,2006-10-05,27.057558059692386,27.11382484436035,26.945026397705078,27.095069885253906,692452.0,0.00231587595603977,3.4999872880278646,0.4615474877378845,52.73222267235514,64.35975961799578,-0.0914527550453954,-0.3278716303335649,-1.2396286383340858,-2.789245513105424,39.50937909821268,0.16879844665527344,0.6739672300385173,0.23944139480591176,-0.5410759557639899,1.0199587453758134,-0.15081728047903908,0.6297000700908626,-0.5497735948111,36.363539386491695,-25.64520864255922,0.3902586752849514,10,-0.03750896453857777,-0.7189493179321325,-1.822383880615238,-3.1852645874023473,1.819259643554684,3,0.04736601058807954,1.162176870748335,26.99504089355469,1.9302474084899999,26.95127868652344,-1.0895508795256967,27.00754547119141,0.04736601058807954
1525,2006-10-06,27.045055389404297,27.1325798034668,26.988788604736328,27.12632751464844,1021848.0,-0.0004620768164114164,2.0666720904688667,2.1665734479079624,48.830398401398796,62.264648856918676,-0.0663230540019768,-0.23588004354460068,-1.2030484955230918,-2.7466365044548837,40.057065149374615,0.1437911987304723,0.5858690851344264,0.16879749298095703,-0.48037129347252616,0.8179662794344402,-0.1557869002457828,0.49338188620769685,-0.5148972406516918,54.94515073489906,-2.8122175955394724,0.32458439322674115,10,0.1344127655029297,-0.6314258575439453,-1.8067550659179688,-2.888307571411133,2.3444042205810547,4,0.04415166285620886,3.4999872880278646,27.057558059692386,1.162176870748335,26.99504089355469,1.9302474084899999,26.95127868652344,0.04415166285620886
1526,2006-10-09,26.90751647949219,27.08881759643555,26.77622985839844,26.920019149780273,1095895.0,-0.005085547355395348,-1.2727379887532744,0.153837127434824,47.0422571524336,59.35298908670762,0.11244266669124059,-0.025288354320050388,-1.048378673015982,-2.55582743279399,40.37019749249095,0.3125877380371094,0.4684464393327552,-0.015942096710201525,-0.5026156263004466,0.4707314328800436,-0.2592788615053223,0.22739466808491926,-0.35543212054569295,41.79101759051467,-11.868392208775404,0.24333676479512248,10,0.2719516754150355,-0.4938869476318395,-1.6426463127136266,-2.5944747924804723,2.7882785797119105,0,0.056923839649406505,2.0666720904688667,27.045055389404297,3.4999872880278646,27.057558059692386,1.162176870748335,26.99504089355469,0.056923839649406505
1527,2006-10-10,27.1325798034668,27.226356506347656,26.83874893188477,27.03255271911621,1048658.0,0.008364329132573234,1.695645829878934,-8.000457665906447,50.91383708018219,57.535792634854566,-0.1006648687137286,-0.1969313672697588,-1.2521333848161156,-2.746234688392544,40.35217542666597,0.3876075744628871,0.39357915556846734,0.16879739761352752,-0.2362811187164091,0.5738759139434642,-0.033741860551440794,0.37133665577849584,-0.5590077585302886,79.16659604400137,28.611048482825012,0.20253925816496793,10,0.046888351440426135,-0.7189502716064489,-1.8520803451538121,-2.8195381164550817,3.0946140289306605,1,0.049308745005197,-1.2727379887532744,26.90751647949219,2.0666720904688667,27.045055389404297,3.4999872880278646,27.057558059692386,0.049308745005197
1528,2006-10-11,27.25761413574219,27.295124053955078,26.95127868652344,26.95127868652344,853211.0,0.004608272902210997,-1.2448944012751313,3.0625250271722497,50.65614464970659,55.63900349783498,-0.23908039233878853,-0.2672257971439471,-1.360013189525823,-2.8332381130433326,40.33119137004873,0.3438453674316371,0.3649456887617326,0.2503821372985868,-0.07314820735550853,0.5739124819526822,0.08861696497153915,0.4121473096256345,-0.6629841585354654,92.77118176805797,44.76105781989514,0.16176517232704787,10,-0.07814598083496449,-0.8439846038818395,-1.9771146774292028,-2.828914642333988,2.8320426940917933,2,0.03555046449333976,1.695645829878934,27.1325798034668,-1.2727379887532744,26.90751647949219,2.0666720904688667,27.045055389404297,0.03555046449333976
1529,2006-10-12,27.88278961181641,27.90779685974121,27.145082473754886,27.25761413574219,1708770.0,0.02293581063114547,1.259258631502242,2.040819884439131,67.82410399068343,55.3995908467684,-0.7862020143372455,-0.833716020777981,-1.9586019310196434,-3.414364777533823,40.145852023480444,0.7627143859863246,0.3060745898485493,0.8111645698547392,0.3498462470305732,1.2724828926789051,0.5805054084426544,1.041823731266824,-1.2675228609848723,97.79003382962507,44.7628060356428,0.23065916141208345,10,-0.5626573562622106,-1.100307464599613,-2.5944752693176305,-3.372817993164066,2.025566101074215,3,0.03206275671041814,-1.2448944012751313,27.25761413574219,1.695645829878934,27.1325798034668,-1.2727379887532744,26.90751647949219,0.03206275671041814
1530,2006-10-13,27.5076847076416,27.970314025878906,27.46392250061035,27.82027244567871,1488222.0,-0.013452918785997081,-1.5312479144221878,-0.5,63.69568144299874,55.53562090728525,-0.3958843644754779,-0.4356480620958365,-1.5599147014650327,-3.0061287671693258,39.771519464161756,0.5063915252685547,0.2612247382754944,0.40730161666870046,-0.08796602491284844,0.9025692582502494,0.159667795877926,0.6549354374594749,-0.8407167524536767,61.256557047108394,5.446865659300833,0.2476338207907745,10,-0.1562938690185547,-0.693943977355957,-1.9693002700805664,-2.828915596008301,2.513202667236328,4,0.04977274569477408,1.259258631502242,27.88278961181641,-1.2448944012751313,27.25761413574219,1.695645829878934,27.1325798034668,0.04977274569477408
1531,2006-10-16,27.764005661010746,27.80776786804199,27.5076847076416,27.620216369628906,443007.0,0.009318158038140512,1.594599051741958,-0.4599965829906268,63.53713346651628,55.89296103137156,-0.5963271809181308,-0.6738322003347541,-1.7861654751696427,-3.2281905246437823,39.097088850008554,0.3000831604003871,0.24638953502173067,0.6301757812500028,0.05286429796262482,1.2074872645373809,0.3415200396063156,0.9188315228936901,-1.0188369415813625,81.76787478129566,25.605625193343926,0.2886557416436882,10,-0.39073371887207387,-0.9158802032470739,-2.2240581512451207,-2.9852085113525426,2.7320137023925746,0,0.058545368734643555,-1.5312479144221878,27.5076847076416,1.259258631502242,27.88278961181641,-1.2448944012751313,27.25761413574219,0.058545368734643555
1532,2006-10-17,27.451419830322266,27.81402015686035,27.25761413574219,27.81402015686035,867039.0,-0.011258671911576812,2.0689769445627793,-2.5217477814476674,54.50735160553326,55.526570051312,-0.2294663529988199,-0.346515208627455,-1.4414831680973457,-2.873531881612635,38.071272912259445,0.5564060211181605,0.19036904851149217,0.2969591140747063,-0.2953497076067322,0.8892679357561448,0.0008047032339852933,0.5931135249154273,-0.6327423925059108,49.079862540896904,-3.5897790476960054,0.2961544108407193,10,-0.07814788818359375,-0.5282735824584961,-1.8770875930786133,-2.6632442474365234,3.119619369506836,1,0.08175807454602935,1.594599051741958,27.764005661010746,-1.5312479144221878,27.5076847076416,1.259258631502242,27.88278961181641,0.08175807454602935
1533,2006-10-18,27.751502990722656,27.9453067779541,27.5076847076416,27.5076847076416,863398.0,0.010931425851748555,-2.5897395780366264,-0.6724160604291267,65.11629257003379,56.90257781772074,-0.4592566464090062,-0.6265285429910428,-1.7010887535154353,-3.137256095576255,37.01941855681389,0.49388694763183594,0.1832691699216511,0.5639080047607408,-0.08443143328394243,1.212247442805424,0.23973828573840095,0.8880777237830806,-0.8637273576225475,73.4848922592618,20.14079395876682,0.3241697190223414,10,-0.3782310485839844,-0.634552001953125,-2.1162161827087402,-2.963327407836914,2.894557952880863,2,0.08920925264849355,2.0689769445627793,27.451419830322266,1.594599051741958,27.764005661010746,-1.5312479144221878,27.5076847076416,0.08920925264849355
1534,2006-10-19,27.52018737792969,27.85153007507324,27.42641258239746,27.85153007507324,1103163.0,-0.008335246306129585,1.5660290469091225,-1.3589739578036335,56.46552375992777,57.750925079779506,-0.1736801535739687,-0.39217836827275576,-1.428931867708041,-2.8700584069277717,35.62529256193262,0.4251174926757777,0.18471139228891076,0.3179008483886747,-0.34723586768308223,0.9830375644604317,-0.014667509647203758,0.6504692064245532,-0.5674594412628551,36.8420489214796,-14.97572933756122,0.33256835803587786,10,-0.14691543579101918,-0.3782300949096715,-1.8473901748657262,-2.732011795043949,3.207145690917965,3,0.09336671355533444,-2.5897395780366264,27.751502990722656,2.0689769445627793,27.451419830322266,1.594599051741958,27.764005661010746,0.09336671355533444
1535,2006-10-20,27.6827335357666,27.72024345397949,27.37014579772949,27.37014579772949,1433252.0,0.005906433542936851,-1.2399960948463666,-0.9433970953091221,61.53845150918752,59.36161334164106,-0.26402411085286914,-0.5213858201128545,-1.5610062381823866,-2.9947142513419003,34.747371198314994,0.35009765625,0.20005734098527128,0.44231128692626953,-0.24187094994701752,1.1264935237995566,0.10022016848962778,0.7844024053629113,-0.6689504337470424,61.81822720351444,6.53732017494265,0.3420911184366434,10,-0.2782020568847656,-0.49076175689697266,-1.8317623138427734,-2.716383934020996,2.7382640838623047,4,0.0803974858280696,1.5660290469091225,27.52018737792969,-2.5897395780366264,27.751502990722656,2.0689769445627793,27.451419830322266,0.0803974858280696
1536,2006-10-23,27.61396408081055,27.751502990722656,27.37014579772949,27.751502990722656,796289.0,-0.0024842003000606905,4.545444459853054,-0.44000097628837925,61.27660292653288,60.51303176901336,-0.09443783704497832,-0.4028608529004565,-1.460121978017721,-2.886672158252228,35.38341060278165,0.3813571929931676,0.2298593293285478,0.3288417816162159,-0.3284563867564785,0.9861399499889103,0.000192697429870492,0.6574908658025613,-0.5427891233594302,51.81819946803374,-7.055378253662269,0.32864908418634653,10,-0.15316772460937855,-0.4219923019409215,-1.6817197799682653,-2.5663414001464915,2.807033538818356,0,0.08716326591226342,-1.2399960948463666,27.6827335357666,1.5660290469091225,27.52018737792969,-2.5897395780366264,27.751502990722656,0.08716326591226342
1537,2006-10-24,27.30137634277344,27.620216369628906,27.2451114654541,27.5076847076416,699498.0,-0.0113199154283804,-1.3529489181218333,1.5000000000000129,54.77582683702574,60.97077423427105,0.2733582376266561,-0.0692021257739448,-1.1341099215404462,-2.5304410676093063,35.489431726553754,0.3751049041748047,0.26775444483610045,0.0006246566772496465,-0.641699932682517,0.6429492460370163,-0.3205376380026337,0.321786951357133,-0.17625304121665408,8.035597541841511,-52.31568476623567,0.32116229467988283,10,0.2563219070434535,-0.10940456390381215,-1.253475189208988,-2.1380968093872106,3.7948112487792898,1,0.1170139915482864,4.545444459853054,27.61396408081055,-1.2399960948463666,27.6827335357666,1.5660290469091225,27.52018737792969,0.1170139915482864
1538,2006-10-25,27.47017478942871,27.6827335357666,27.238859176635746,27.2451114654541,934361.0,0.006182781576136609,-2.7368209772468983,-1.0909074099755192,56.22643464445451,59.68214430691227,0.15408618418770104,-0.22698893454336044,-1.2781763803358466,-2.654371162986557,35.528200339547176,0.4438743591308558,0.33016862283697535,0.1550440788269043,-0.48901656949981387,0.7991047271536225,-0.16698624533645656,0.47707440299026516,-0.2943400444125963,37.75527993624214,-24.571529660885588,0.32203032416335975,10,0.13441181182861328,-0.27820301055908203,-1.3081793785095215,-2.3068952560424805,3.5072288513183594,2,0.11288113141506795,-1.3529489181218333,27.30137634277344,4.545444459853054,27.61396408081055,-1.2399960948463666,27.6827335357666,0.11288113141506795
1539,2006-10-26,27.26386642456055,27.65147590637207,27.220104217529297,27.582704544067386,562198.0,-0.007510267642984014,-1.123087899141483,-1.4166596044000745,53.119425712421204,58.507004781292544,0.29431826942061434,0.011935998477294874,-1.0264505875807721,-2.3919599264255496,35.662906916904525,0.43137168884277344,0.364905529110505,-0.07158241271972443,-0.6794806485759608,0.5363158231365119,-0.37553153064784084,0.23236670520839198,0.7064476013183558,8.23528567224032,-52.75221763811933,0.3039491179281178,10,0.3188390731811488,-0.07189464569092152,-1.086241245269779,-2.0849571228027415,3.350936889648434,3,0.12405410393282046,-2.7368209772468983,27.47017478942871,-1.3529489181218333,27.30137634277344,4.545444459853054,27.61396408081055,0.12405410393282046
1540,2006-10-27,27.03255271911621,27.47017478942871,26.91376876831055,27.25761413574219,455381.0,-0.008484259049771459,-1.4054075225416727,0.7058798896885188,51.73612858289212,57.19578201644542,0.5041651069667807,0.2470535664464535,-0.7512693699462325,-2.1048197340947965,34.5885453855263,0.5564060211181605,0.38815607745326375,-0.2972696304321296,-0.914596604827107,0.3200573439628478,-0.6059331176296183,0.01139385676535909,0.922757110595704,14.179192830829255,-47.20262627159275,0.30866348719748904,10,0.3969850540161133,0.15941905975341797,-0.7627143859863281,-1.7786226272583008,3.4822216033935582,4,0.13667892885005495,-1.123087899141483,27.26386642456055,-2.7368209772468983,27.47017478942871,-1.3529489181218333,27.30137634277344,0.13667892885005495
1541,2006-10-30,27.057558059692386,27.232608795166016,26.96378326416016,27.163837432861328,865188.0,0.0009250084827723271,1.2050957108101685,0.4722238700983691,48.89704707087804,56.57241484592817,0.4117072117350524,0.23819978123664853,-0.7203288819856191,-2.076680408997948,33.456124021999564,0.2688255310058558,0.3050196531738507,-0.2747649192810009,-0.8869792285940257,0.3374493900320239,-0.5808720739375133,0.03134223537551151,0.8560901275634727,18.699074062590775,-38.76284111102114,0.30610715465651295,10,0.37197971343993785,0.13441371917724254,-0.7502093315124547,-1.8036279678344762,3.4197063446044886,0,0.12430684071771547,-1.4054075225416727,27.03255271911621,-1.123087899141483,27.26386642456055,-2.7368209772468983,27.47017478942871,0.12430684071771547
1542,2006-10-31,27.5952091217041,27.66397857666016,27.0700626373291,27.120075225830078,1574827.0,0.01987064245877579,-1.0652232307187346,-4.4706125159277175,54.42623737938294,55.38463093585585,-0.11555412508976559,-0.2621781370161571,-1.203097896819564,-2.5545261623743656,33.04160273537419,0.6064205169677734,0.26973780252849267,0.2306896209716811,-0.3646452716851094,0.8260245136284716,-0.06697782535671593,0.5283570673000781,0.27844388879394444,88.61789021205027,34.15083685584284,0.29766744632839576,10,-0.21255970001220703,-0.2438182830810547,-1.190958023071289,-2.3412790298461914,2.5757198333740234,1,0.1024014163278173,1.2050957108101685,27.057558059692386,-1.4054075225416727,27.03255271911621,-1.123087899141483,27.26386642456055,0.1024014163278173
1543,2006-11-01,28.30790710449219,28.31415939331055,27.570201873779297,27.6827335357666,1668143.0,0.02582687377525761,1.3333323363054586,1.3157839803779174,55.448703218217034,55.27165087566577,-0.8281107655305178,-0.9185720930628669,-1.847872883838317,-3.2044641870033246,32.959062009862016,0.7439575195312536,0.2318630297255595,0.8777442932128956,0.1742496916035492,1.581238894822242,0.5259969924082242,1.229491594017567,-1.3941383361816406,99.55353251394699,48.477693017078224,0.35174730080467304,11,-0.6939430236816406,-0.7845935821533203,-1.8911528587341344,-3.053977012634281,1.8880271911621058,2,0.09849829154688972,-1.0652232307187346,27.5952091217041,1.2050957108101685,27.057558059692386,-1.4054075225416727,27.03255271911621,0.09849829154688972
1544,2006-11-02,28.33916664123535,28.3829288482666,28.145362854003906,28.145362854003906,1449630.0,0.0011042687340951929,-1.4516135381708313,0.3099999694908928,61.687166893652645,55.28817480727301,-0.8168852487219098,-0.8947690187408952,-1.8064225952824486,-3.1721448414154345,32.90713219239676,0.2375659942626953,0.250370381997552,0.8449234008789048,0.05603681133782601,1.6338099904199836,0.4504801061083654,1.2393666956494442,-1.3973900604248009,97.02127714819483,45.282073944803194,0.39444329477054,11,-0.6908178329467773,-0.781468391418457,-1.8974051475524902,-2.9695796966552734,1.7629928588867188,3,0.09309508049093118,1.3333323363054586,28.30790710449219,-1.0652232307187346,27.5952091217041,1.2050957108101685,27.057558059692386,0.09309508049093118
1545,2006-11-03,28.23913955688477,28.36417388916016,28.06409072875977,28.17662048339844,1337910.0,-0.0035296409953367025,-1.086964596017881,0.3225895343916385,56.98531246827819,54.81136475635583,-0.7036255753701077,-0.7385639197136484,-1.6305272848489487,-3.0084750619788885,32.72232213952766,0.3000831604003906,0.20614155212697938,0.6851921081543004,-0.14044113398326274,1.5108253502918636,0.27237548708551884,1.098008729223082,-1.2397168853759766,89.86789706481252,40.19515282976214,0.4128166210687821,11,-0.590790748596195,-0.6814413070678746,-1.7973780632019078,-2.6257343292236364,2.025566101074215,4,0.08412663397688491,-1.4516135381708313,28.33916664123535,1.3333323363054586,28.30790710449219,-1.0652232307187346,27.5952091217041,0.08412663397688491
1546,2006-11-06,28.43919563293457,28.43919563293457,28.13285827636719,28.289152145385746,600969.0,0.007084354523154257,3.083314265375083,2.3999633900786543,65.01900434956877,55.94949559108282,-0.8653086842574709,-0.8621918940840771,-1.7500200455771342,-3.1362910687247343,33.32623684835478,0.30633735656737926,0.21684276403156844,0.808664226531981,-0.048064310977999014,1.665392764041961,0.380299957776991,1.237028495286971,-1.3844327143554658,100.0,48.17639118468276,0.4283642687549895,11,-0.7627134323120117,-0.8533639907836914,-1.85676908493042,-2.6257333755493164,2.1943626403808594,0,0.07298303075673251,-1.086964596017881,28.23913955688477,-1.4516135381708313,28.33916664123535,1.3333323363054586,28.30790710449219,0.07298303075673251
1547,2006-11-07,28.4704532623291,28.626747131347656,28.30165672302246,28.30165672302246,1038712.0,0.0010991038494188032,-2.8518610590069833,1.1249841100348574,61.90474987319488,56.58041950538731,-0.7971186896766795,-0.8306691264600126,-1.6978839205400007,-3.1004826283357545,33.802364944035446,0.3250904083251953,0.19942928040853758,0.7730281829833991,-0.12778322245225837,1.6738395884190567,0.3226224802655686,1.2234338857012297,-1.3326243808886673,85.20708243220312,34.63125658304008,0.4504057027178295,11,-0.7001953125,-0.7908458709716797,-1.8880267143249512,-2.6569910049438477,2.0505733489990234,1,0.07048750237577361,3.083314265375083,28.43919563293457,-1.086964596017881,28.23913955688477,-1.4516135381708313,28.33916664123535,0.07048750237577361
1548,2006-11-08,28.22663497924805,28.47670555114746,28.05158615112305,28.326662063598636,1750506.0,-0.0085639059144752,1.1249910618520043,-0.5925896630432326,61.649489335041075,57.52820435234507,-0.4857990566051562,-0.5381217599676162,-1.382669034736768,-2.7945277753698683,33.870939418247936,0.4251194000244105,0.18299290044912198,0.4807588577270536,-0.42467735887130686,1.3861950743254141,0.02804074942787338,0.9334769660262339,-0.9696926378150401,30.434753772177274,-20.974532385137763,0.4527181082991809,11,-0.45637702941894887,-0.5251464843750036,-1.6426453590393102,-2.241250038146976,2.4069232940673793,2,0.06888153608318892,-2.8518610590069833,28.4704532623291,3.083314265375083,28.43919563293457,-1.086964596017881,28.23913955688477,0.06888153608318892
1549,2006-11-09,28.77678871154785,29.508243560791016,28.52671813964844,29.158145904541016,2928837.0,0.01949058868349951,-1.2269478685906898,3.812539328413706,65.99634114372734,59.112672414660096,-0.8926472647519397,-1.0728719474434385,-1.8618245412655519,-3.2788147987109326,33.44922505643892,1.2816085815429652,0.22939331898769666,0.9862126350402818,-0.02926690125281084,2.0016921713333744,0.47847286689373547,1.493952403186828,-1.4102619869216682,49.78538918015774,-0.2945443393815168,0.5077397681465461,11,-0.5407752990722656,-0.634552001953125,-2.158414363861084,-2.6319847106933594,1.7004756927490234,3,0.04931563414985751,1.1249910618520043,28.22663497924805,-2.8518610590069833,28.4704532623291,3.083314265375083,28.43919563293457,0.04931563414985751
1550,2006-11-10,28.87681770324707,29.06436920166016,28.69551658630371,28.78304100036621,1278484.0,0.003476030376491579,-1.7441784563863414,-0.24590254124966865,68.2971139651324,61.268235402910584,-0.786236795605717,-1.1226274344962661,-1.8872214509665248,-3.3139228301357413,32.91957589628543,0.36885261535644887,0.26580644218003613,1.017784976959227,-0.09712458822792058,2.1326945421463748,0.46033019436565326,1.575239759552801,-1.2961192950044023,56.6524116547161,6.511771822320121,0.5574547825935747,11,-0.5876646041870117,-0.7345809936523438,-2.197488784790039,-2.732013702392578,1.7567405700683594,4,0.04243340833007436,-1.2269478685906898,28.77678871154785,1.1249910618520043,28.22663497924805,-2.8518610590069833,28.4704532623291,0.04243340833007436
1551,2006-11-13,29.38945960998535,29.57076072692871,28.93308258056641,29.020606994628906,1747757.0,0.017752714721076757,-1.344829762835749,3.9333075702721394,78.59590373971176,63.95375388739156,-1.0429945355070558,-1.5887043243892123,-2.3175340193100062,-3.7592015818499647,32.53689080230837,0.6939430236816406,0.3509991659579903,1.44915418624878,0.14285913339373835,2.7554492391038217,0.7960066598212592,2.102301712676301,-1.6160066864878502,88.06581417101387,31.252531590115268,0.6531475264275207,11,-0.8189783096313477,-1.2159643173217773,-2.5929107666015625,-3.2446556091308594,1.4504051208496094,0,0.02978095070779241,-1.7441784563863414,28.87681770324707,-1.2269478685906898,28.77678871154785,1.1249910618520043,28.22663497924805,0.02978095070779241
1552,2006-11-14,29.6957950592041,29.6957950592041,29.333194732666016,29.38945960998535,1288030.0,0.010423310033052413,1.3673416019127316,0.8305090880885281,79.37294277684985,66.61200272723966,-1.1398991217063106,-1.8111333448192326,-2.54474784830402,-3.9991026234123126,33.07499748444186,0.36260032653808594,0.4807754642603115,1.643270874023436,0.14265304598522377,3.1438887020616484,0.8929619600043317,2.3935797880425405,-1.7066651992948536,100.0,39.09159341746313,0.7503089140191059,11,-0.8221044540405273,-1.428523063659668,-2.8992462158203125,-3.5509910583496094,1.4441547393798828,1,0.0315789899627783,-1.344829762835749,29.38945960998535,-1.7441784563863414,28.87681770324707,-1.2269478685906898,28.77678871154785,0.0315789899627783
1553,2006-11-15,30.22719383239746,30.433502197265625,29.78957176208496,29.87084579467773,2180008.0,0.017894748132990523,-1.4819243450676527,1.1632608587368118,86.0182637180739,69.31545792995313,-1.5314663143169192,-2.2636060738759056,-2.9843817560659716,-4.466790957242857,33.623737974544,0.7377071380615234,0.6523572237105384,2.050885105133055,0.2721553442608524,3.829614866005258,1.1615202246969538,2.9402499855691566,-1.999130844586933,89.18029736802092,20.71644580409756,0.8893648804361005,11,-0.984649658203125,-1.553558349609375,-3.430644989013672,-4.082389831542969,0.8377342224121094,2,0.009720809035727696,1.3673416019127316,29.6957950592041,-1.344829762835749,29.38945960998535,-1.7441784563863414,28.87681770324707,0.009720809035727696
1554,2006-11-16,30.089656829833984,30.32097053527832,29.94586563110352,30.10841178894043,1077673.0,-0.004550108201445524,-1.448966122695524,-0.052631015527567465,88.02492350191159,72.76430360035684,-1.2510731970048923,-2.0276600670339064,-2.7809867153982424,-4.268092221538808,34.48895861772486,0.37510490417480113,0.7727458888280054,1.7848746299743645,-0.15792448979014395,3.727673749738873,0.8134750700921103,2.7562741898566188,-1.5087235685106393,80.2158679989684,4.683562505495388,0.9713995598822542,11,-0.8471126556396484,-1.4160213470458984,-3.2931079864501953,-3.944852828979492,0.7502079010009766,3,0.018076026807396728,-1.4819243450676527,30.22719383239746,1.3673416019127316,29.6957950592041,-1.344829762835749,29.38945960998535,0.018076026807396728
1555,2006-11-17,29.908355712890625,30.027137756347656,29.76456451416016,29.92085838317871,1222424.0,-0.006025363398747707,1.3333474579861884,0.6666327672124479,84.13176811464477,74.88794401869862,-0.9030597541315082,-1.7613785330592648,-2.5234915852646935,-4.033549404963654,35.410772382706725,0.3250923156738246,0.8420388590444077,1.4922924041748047,-0.5527559808545703,3.5373407892041797,0.4697682116601172,2.514816596689492,-1.0310114218165154,65.00002542420275,-16.989252929079285,1.0225241925146868,11,-0.6658115386962891,-1.234720230102539,-2.857048511505127,-3.62288761138916,1.0440406799316406,4,0.01902173081220404,-1.448966122695524,30.089656829833984,-1.4819243450676527,30.22719383239746,1.3673416019127316,29.6957950592041,0.01902173081220404
1556,2006-11-20,30.02088737487793,30.127166748046875,29.720802307128906,29.720802307128906,1185275.0,0.0037625492710988695,-1.7083283014790474,-24.001678108314263,82.3333645203873,77.15779009060888,-0.8578452817788325,-1.7753679755012755,-2.5595706951837194,-4.088749619046446,36.35165766178674,0.40636444091796875,0.8953104109253509,1.4844779014587388,-0.6434314696836374,3.612387272601115,0.4205232158875525,2.548432587029925,-0.8945578188131762,62.50004333671938,-17.880316531436314,1.0639546855711874,11,-0.7783432006835938,-1.3472518920898438,-2.938321590423584,-3.704160690307617,1.0753002166748011,0,0.020408154189012873,1.3333474579861884,29.908355712890625,-1.448966122695524,30.089656829833984,-1.4819243450676527,30.22719383239746,0.020408154189012873
1557,2006-11-21,30.49601936340332,30.68982315063477,30.07090187072754,30.127166748046875,1748322.0,0.015826713667464354,-1.5714330996937342,1.2291601782229822,81.13882442354421,79.32327176710923,-1.1347674200808413,-2.1069165973672064,-2.9628422511329475,-4.501508241138069,37.95381045204394,0.6689357757568395,1.000603058195022,1.7998777389526381,-0.41549766094292195,4.015253138848198,0.6921900390048599,2.9075654389004164,-1.1605421847464257,80.00003936651376,1.9604818310528742,1.1076876999477796,11,-0.8877487182617152,-1.6942234039306605,-3.3853206634521484,-4.179292678833008,0.7252025604248047,1,0.011275090146495304,-1.7083283014790474,30.02088737487793,1.3333474579861884,29.908355712890625,-1.448966122695524,30.089656829833984,0.011275090146495304
1558,2006-11-22,30.5710391998291,30.81485748291016,30.477264404296875,30.63355827331543,848457.0,0.002459987827651,-1.7000030509198807,-0.16949608294335133,81.37085004005336,81.03155053336769,-0.9412427958774572,-2.0424328368861744,-2.965663796436502,-4.510589710709759,39.53901286234567,0.3375930786132848,1.0734856107535151,1.7198543548583984,-0.5671315726383028,4.0068402823551,0.5763613911100478,2.863347318606749,-0.9917797462161886,77.71426080892583,1.9900155104998305,1.1434929637483513,11,-0.815852165222168,-1.7067260742187464,-3.422830104827881,-4.254312515258789,0.38760948181152344,2,0.018609462211479633,-1.5714330996937342,30.49601936340332,-1.7083283014790474,30.02088737487793,1.3333474579861884,29.908355712890625,0.018609462211479633
1559,2006-11-23,30.64606094360352,30.92738914489746,30.11466217041016,30.47101211547852,2293483.0,0.0024540135284258913,1.2033921969129056,-2.799926780157423,84.07080697313265,82.78418308981215,-0.8082161176427825,-1.951111694932468,-2.9727778088092442,-4.527152144539322,40.91977153554574,0.8127269744873011,1.175064412744458,1.625766372680669,-0.6671970263035085,3.9187297716648466,0.47928467318858026,2.772248072172758,-0.8196818841311568,76.68396567177656,2.6352472231902055,1.1464816994920897,11,-0.7158250808715856,-1.7254819869995153,-3.4009494781494176,-4.329334259033207,0.3188381195068324,3,0.013667893957950206,-1.7000030509198807,30.5710391998291,-1.5714330996937342,30.49601936340332,-1.7083283014790474,30.02088737487793,0.013667893957950206
1560,2006-11-24,30.727333068847656,30.80860710144043,30.28971290588379,30.62730598449707,1641374.0,0.0026519599172531994,2.9523480913812516,0.5714239016736402,83.51649027089948,83.33091492661079,-0.6698272148345694,-1.8354943027929238,-2.9946810636615595,-4.550296391270621,43.47880337020283,0.5188941955566406,1.3133900772181413,1.5222994804382317,-0.6903092742112769,3.7349082350877403,0.4159951031134774,2.628603857762986,-0.6807519922902756,83.41967028085723,12.1309066567336,1.1063043773247538,11,-0.597041130065918,-1.8067541122436523,-3.4697184562683105,-4.410606384277344,-0.6626834869384766,4,0.0036622658313745227,1.2033921969129056,30.64606094360352,-1.7000030509198807,30.5710391998291,-1.5714330996937342,30.49601936340332,0.0036622658313745227
1561,2006-11-27,30.420997619628906,30.68982315063477,30.35222816467285,30.521026611328125,1383662.0,-0.009969477290215023,-1.84209258634812,-1.000019068321797,76.4406875193591,83.00510878688961,-0.2254932384229349,-1.3325806780320484,-2.636552481447996,-4.189419999754232,46.17612846503679,0.3751049041748047,1.3941084807467945,1.0477920532226577,-0.9812372311803479,3.0768213376256632,0.033277411021153114,2.0623066954241622,-0.30633544921874645,40.87576773871719,-27.46882015850268,1.0145146422015032,11,-0.09690189361572266,-1.5004186630249023,-3.122745990753174,-4.104270935058594,-0.42511749267578125,0,0.01746815735097651,2.9523480913812516,30.727333068847656,1.2033921969129056,30.64606094360352,-1.7000030509198807,30.5710391998291,0.01746815735097651
1562,2006-11-28,30.420997619628906,30.49601936340332,30.195934295654297,30.2209415435791,1809099.0,0.0,-1.4000030508965822,-1.999980932041797,81.85119766115545,82.542101447232,-0.12494433748804923,-1.1700122581537897,-2.5818775620841237,-4.136022356050624,47.84682810449258,0.30008506774902344,1.4688592250636248,0.9065026283264146,-0.9904701414060781,2.8034753980589073,-0.041983756539831774,1.854989013192661,0.5063915252685547,37.6922950554206,-33.98332679102768,0.9484863848662463,11,-0.09690189361572266,-1.5004186630249023,-3.094613552093506,-4.104270935058594,-0.12503433227538707,1,0.0221948662028153,-1.84209258634812,30.420997619628906,2.9523480913812516,30.727333068847656,1.2033921969129056,30.64606094360352,0.0221948662028153
1563,2006-11-29,31.09618759155273,31.09618759155273,30.477264404296875,30.552284240722656,1854339.0,0.0221948662028153,1.2758572320295296,2.7187544690952943,82.4868893846092,81.92676432308727,-0.741925828665746,-1.7134502420911524,-3.1950319331539205,-4.754144942535991,48.689542267870245,0.6751899719238246,1.480433504339004,1.4422785758972125,-0.4908167751759791,3.375373926970404,0.4757309003606167,2.4088262514338084,-0.900253295898434,100.0,24.499743276783903,0.9665476755365965,11,-0.6876926422119105,-2.09120941162109,-3.721352577209469,-4.779460906982418,-0.6501827239990199,2,0.0040208894388507055,-1.4000030508965822,30.420997619628906,-1.84209258634812,30.420997619628906,2.9523480913812516,30.727333068847656,0.0040208894388507055
1564,2006-11-30,30.97740364074707,31.10243988037109,30.883628845214844,31.10243988037109,2088130.0,-0.0038198879028479293,2.499961864083736,-0.2298868713222609,79.26829268292688,81.38637816400751,-0.5408480533915672,-1.4618308848433443,-3.0187475902027003,-4.570918297904747,49.47929279726806,0.21881103515624645,1.4643775094369502,1.1915827751159682,-0.7237377043690039,3.1069032546009403,0.2339225353734804,2.149243014858456,-0.7814693450927734,86.20678772066438,7.978615375081176,0.957660239742486,11,-0.5657825469970703,-1.96929931640625,-3.5791244506835938,-4.660676956176758,-0.2813282012939453,3,-0.0006054399950348177,1.2758572320295296,31.09618759155273,-1.4000030508965822,30.420997619628906,-1.84209258634812,30.420997619628906,-0.0006054399950348177
1565,2006-12-01,30.614803314208984,31.258731842041016,30.477264404296875,31.10243988037109,2629911.0,-0.011705316905937457,-1.0491745064794114,3.8999618640836764,67.8182081417041,79.77358301082049,-0.07543226953829674,-0.9614186979542119,-2.591799105938133,-4.139539821999634,50.2006874257234,0.7814674377441406,1.3554198442596714,0.7101992607116685,-1.092602621489334,2.513001142912671,-0.19120168038883278,1.6116002018121698,-0.3826087951660142,39.41192939132682,-36.019793164437516,0.9014009411005013,12,0.05001354217529297,-1.5285530090332031,-3.2274646759033203,-4.298076629638672,-0.4876365661621094,4,0.01143550540920435,2.499961864083736,30.97740364074707,1.2758572320295296,31.09618759155273,-1.4000030508965822,30.420997619628906,0.01143550540920435
1566,2006-12-04,30.51477432250977,30.602298736572266,30.33347320556641,30.45225715637207,2041314.0,-0.0032673406610712608,1.2631650783200428,-0.12820442615641786,62.669252953093455,77.72140840299262,0.11401164627019966,-0.7356361823626791,-2.4208081905235197,-3.966124086053931,50.71213149677677,0.2813301086425746,1.2463471954418424,0.5063913345336957,-1.1761777568150293,2.1889604258824207,-0.33489321114066684,1.3476758802080582,-0.220987564086915,30.000071785963307,-40.57557105958936,0.8412845456743633,12,0.17192268371581676,-1.4035167694091832,-3.2040195465087926,-4.198047637939457,0.05001449584960227,0,-0.014751042752052967,-1.0491745064794114,30.614803314208984,2.499961864083736,30.97740364074707,1.2758572320295296,31.09618759155273,-0.014751042752052967
1567,2006-12-05,30.477264404296875,30.62730598449707,30.35222816467285,30.483516693115234,1284919.0,-0.0012292379362355277,-1.1463225883263386,-0.10000915275955133,54.566224517444844,74.74311667825835,0.16604254549386965,-0.5692585165905122,-2.319975512235729,-3.863085597234168,50.971460283553725,0.27507781982421875,1.1622021110090124,0.36854085922241353,-1.1601800676060634,1.8972617860508905,-0.39581960419182494,1.132901322636652,-0.1437911987304652,15.540649183058083,-50.50540619652459,0.764360463414239,12,0.20943260192871094,-1.3128671646118164,-3.1665096282958984,-4.1605377197265625,-0.10628128051757812,1,-0.015794865016687032,1.2631650783200428,30.51477432250977,-1.0491745064794114,30.614803314208984,2.499961864083736,30.97740364074707,-0.015794865016687032
1568,2006-12-06,30.170928955078125,30.62730598449707,29.82708168029785,30.62730598449707,1991048.0,-0.010051277737891717,2.5068561851943176,72.99359365466748,51.397839303265194,71.11278693716197,0.4577958713760104,-0.11572625868884501,-1.958819262178146,-3.4977280734591183,51.670844765954584,0.8002243041992188,1.0888882579112504,-0.035009288787840376,-1.2809111716174542,1.2108925940417734,-0.6579602302026473,0.5879416526269665,1.0878028869628906,24.017548697903134,-38.574008041991675,0.622950941414807,12,0.3719778060913086,-0.7564620971679688,-2.8039088249206543,-3.8542022705078125,0.6001663208007812,2,0.004144198955940537,-1.1463225883263386,30.477264404296875,1.2631650783200428,30.51477432250977,-1.0491745064794114,30.614803314208984,0.004144198955940537
1569,2006-12-07,30.195934295654297,30.308467864990234,29.88334846496582,30.077152252197266,1424136.0,0.0008287892167126998,1.472708513612461,-0.2602717398118467,55.22724404622402,67.96953735664248,0.40479372294359095,-0.03052658760143956,-1.9171027125830165,-3.467458740115127,51.02431067327564,0.42511940002441406,0.9932285624361583,-0.08096122741699219,-1.13029410988565,0.9683716550516657,-0.6056276686513229,0.4437052138173385,1.0341645431518565,25.764158396582985,-35.01402640288674,0.5246664412343294,12,0.3469724655151367,-0.5407752990722656,-2.6272954940795863,-3.707284927368164,0.725204467773434,3,0.008281597431327059,2.5068561851943176,30.170928955078125,-1.1463225883263386,30.477264404296875,1.2631650783200428,30.51477432250977,0.008281597431327059
1570,2006-12-08,30.10215950012207,30.28346061706543,29.98337554931641,30.13966941833496,946793.0,-0.0031055437667223407,-1.1818194425184052,-0.3157877834157621,51.48740540087689,65.19695045458889,0.44763530710365274,0.1683879270658366,-1.7655909730198118,-3.313002977768498,50.34283707485036,0.3000850677490199,0.8822288468460755,-0.23600311279296804,-1.06004504667564,0.5880388210897038,-0.6480240797343058,0.17601785414836968,1.0998789955139188,34.37508938190624,-25.103604495387238,0.4120209669413362,12,0.4407472610473633,-0.44700050354003906,-2.499135971069336,-3.57912540435791,1.1565723419189453,4,0.01973001104218608,1.472708513612461,30.195934295654297,2.5068561851943176,30.170928955078125,-1.1463225883263386,30.477264404296875,0.01973001104218608
1571,2006-12-11,30.264705657958984,30.31471824645996,29.952117919921875,30.15842437744141,1391286.0,0.005399817173789678,2.515162161162679,-2.8334180819687855,45.21965352096019,61.12677888345608,0.29121168136723696,0.0788159864545932,-1.8628870685212142,-3.426483520576049,49.09424058643139,0.36260032653808594,0.7527438796034644,-0.11721925735473704,-0.8119391965388729,0.5775006818293988,-0.4645792269468032,0.23014071223732913,0.9098337013702427,54.6876638668281,-2.1045356365927006,0.34735996959206733,12,0.2782011032104492,-0.6095466613769531,-2.66168212890625,-3.741671562194824,0.9940261840820312,0,-0.004544531556543996,-1.1818194425184052,30.10215950012207,1.472708513612461,30.195934295654297,2.5068561851943176,30.170928955078125,-0.004544531556543996
1572,2006-12-12,30.63355827331543,30.946144104003906,30.033390045166016,30.16467666625977,1675826.0,0.012187550063267993,-1.4957222165724016,4.411704533218591,51.15210386017006,57.64513604740729,-0.049526600294353074,-0.22786218755709342,-2.1590442828246523,-3.742030359337427,48.00592001943275,0.9127540588378906,0.6271310448311951,0.20474519729614116,-0.4178292871341185,0.8273196817264008,-0.10654204491898867,0.516032439511271,0.5140319324331699,72.06716765153543,17.18115082931223,0.3112872422151291,12,-0.0906515121459961,-0.9783992767333984,-3.002401351928711,-4.082390785217285,0.4188671112060547,1,-0.002244905875526837,2.515162161162679,30.264705657958984,-1.1818194425184052,30.10215950012207,1.472708513612461,30.195934295654297,-0.002244905875526837
1573,2006-12-13,30.521026611328125,30.63355827331543,30.370983123779297,30.62730598449707,1036481.0,-0.0036734766814643383,3.4210543218202547,-0.2266656903782728,47.727282182563435,54.14057932514469,-0.030353427170595637,-0.097170612380296,-1.9750368284139768,-3.5785022203371994,46.28773610657978,0.2625751495361328,0.5382111164963703,0.07752189636230611,-0.5388565464706971,0.6939003391953094,-0.23066732505419552,0.38571111777880773,0.6001534239114612,60.0000717860918,7.546191590089414,0.30818922141650196,12,0.021880149841308594,-0.8658676147460938,-2.7960939407348633,-3.8760833740234375,0.22506332397460582,2,-0.004916069484148244,-1.4957222165724016,30.63355827331543,2.515162161162679,30.264705657958984,-1.1818194425184052,30.10215950012207,-0.004916069484148244
1574,2006-12-14,30.63355827331543,30.727333068847656,30.477264404296875,30.602298736572266,1724084.0,0.0036870208666419657,1.2857242479449786,-0.2941260924965453,48.3146313922485,51.973515241871844,-0.21991528071745492,-0.17588288610808078,-2.0153268176992114,-3.6456532575650797,44.52349230696189,0.25006866455078125,0.4340136951669322,0.1628584861755371,-0.4355168436647219,0.7612338160157961,-0.13632917874459238,0.4620461510956666,0.46173979482532346,68.55356169745718,19.189778704013868,0.2991876649201292,12,-0.24694538116455078,-0.7408332824707031,-2.8976850509643555,-3.9854888916015625,0.12503433227539062,3,0.004489749487681438,3.4210543218202547,30.521026611328125,-1.4957222165724016,30.63355827331543,2.515162161162679,30.264705657958984,0.004489749487681438
1575,2006-12-15,30.477264404296875,30.833614349365234,30.420997619628906,30.833614349365234,2260240.0,-0.005102047487402062,1.315795107852058,-11.399719323936786,51.06890409430126,50.684587590894935,-0.09519366199145551,0.026580303658235493,-1.7867148974974292,-3.4455249136051727,43.26201117029535,0.4126167297363281,0.2607021638665614,-0.021880817413329368,-0.5586119172671786,0.5148502824405199,-0.2902463673402558,0.24648473251359704,0.5926693360870203,52.83024660562289,2.293943214589625,0.2683655499269247,12,-0.0906515121459961,-0.5001401901245117,-2.2881393432617188,-3.3196773529052734,0.3751049041748047,4,0.014564114194851374,1.2857242479449786,30.63355827331543,3.4210543218202547,30.521026611328125,-1.4957222165724016,30.63355827331543,0.014564114194851374
1576,2006-12-18,30.63355827331543,30.696075439453125,30.48976707458496,30.62730598449707,1631857.0,0.005128211867877486,2.1428695955369594,-0.01754536209388214,53.81168250606591,50.60074958963062,-0.26023228235842666,-0.08586259392001949,-1.8629495568387355,-3.559525312109269,41.84828174624514,0.21881103515625,0.10334640908919113,0.1037795066833489,-0.3858926324506946,0.5934516458173924,-0.14105656288367285,0.34861557625037065,0.4115184258667455,65.75355347239345,13.031074386781292,0.24483606956702259,12,-0.24694538116455078,-0.5376510620117188,-2.417863368988037,-3.354062080383301,0.0,0,0.020408127686236455,1.315795107852058,30.477264404296875,1.2857242479449786,30.63355827331543,3.4210543218202547,30.521026611328125,0.020408127686236455
1577,2006-12-19,30.83986473083496,30.946144104003906,30.63355827331543,30.63355827331543,1345524.0,0.006734655363208164,-2.0303058318849154,32.996949359365466,44.47435961747693,49.831474068987475,-0.4578417770342078,-0.2794139186011293,-1.9924044318267349,-3.7213103390197766,40.05579947200828,0.31258583068847656,0.02579572843114164,0.29289369583129954,-0.2155717859580477,0.8013591776206468,0.03866095493662769,0.5471264367259714,0.18085206796952846,81.52180401260156,33.34290341033349,0.2542327408946735,12,-0.42511844635009766,-0.5439014434814453,-2.467876434326172,-3.4540891647338867,-0.18755149841308594,1,0.013582002218941458,2.1428695955369594,30.63355827331543,1.315795107852058,30.477264404296875,1.2857242479449786,30.63355827331543,0.013582002218941458
1578,2006-12-20,31.139949798583984,31.227474212646484,30.83986473083496,30.952396392822266,1281595.0,0.009730427495973526,1.1379321227933596,0.9091009947856958,53.250018114767535,49.61178229882564,-0.6772343792950188,-0.5635877377422958,-2.2145972361268527,-3.977671698896579,38.210000147838876,0.38760948181152344,-0.013883121690852818,0.5645332336425781,-0.009081898350416395,1.1381483656355726,0.27772566764608086,0.8513407996390754,-1.3128681182861328,89.14730882206865,43.88761013066707,0.28680756599649804,12,-0.5501537322998047,-0.6501827239990234,-2.5694684982299805,-3.691657066345215,-0.20630836486816406,2,-0.002810679356537671,-2.0303058318849154,30.83986473083496,2.1428695955369594,30.63355827331543,1.315795107852058,30.477264404296875,-0.002810679356537671
1579,2006-12-21,31.06492805480957,31.09618759155273,30.89613151550293,30.91488647460937,819577.0,-0.0024091799845427087,-1.1333455370127048,0.7999938982223678,60.16947180540389,50.576456343773074,-0.5207445839749596,-0.48019646844964115,-2.0811033760548874,-3.8580201831931618,37.30255086777072,0.2438182830810547,-0.017058326662663603,0.46856813430786204,-0.14509582413359823,1.0822320927493223,0.16173615508713013,0.775400113528594,-1.2098385238647467,79.84490073931121,32.44737592687957,0.30683197922073097,12,-0.4751319885253906,-0.5751609802246094,-2.1068382263183594,-3.247781753540039,-0.20005607604980113,3,-0.010263603989177028,1.1379321227933596,31.139949798583984,-2.0303058318849154,30.83986473083496,2.1428695955369594,30.63355827331543,-0.010263603989177028
1580,2006-12-22,30.83986473083496,31.15245246887207,30.82110977172852,31.14620018005371,436127.0,-0.00724493305046503,1.078425976884953,-2.04167037437229,56.95186664110639,51.88003557934487,-0.2011904399535176,-0.2595790445551458,-1.7868850205945854,-3.588783434832898,36.26051193321393,0.33134269714355113,0.010389996134655632,0.2378782272338853,-0.382864768029048,0.8586212224968186,-0.07249327039758313,0.5482497248653537,-0.9573275062561031,47.45753947426255,-2.052218257216154,0.3103714976314673,12,-0.20943260192871094,-0.35009765625,-1.88177490234375,-3.0227184295654297,-0.20005607604980113,4,-0.0026352944785416055,-1.1333455370127048,31.06492805480957,1.1379321227933596,31.139949798583984,-2.0303058318849154,30.83986473083496,-0.0026352944785416055
1581,2006-12-27,30.952396392822266,31.133697509765625,30.63980865478516,30.67106819152832,532224.0,0.003648902580133173,-1.8727222299265398,-0.9183664574616457,59.84454607104975,52.84586249166484,-0.23011349331539677,-0.34810598051168995,-1.8357914510821018,-3.654541502419349,34.95974104777576,0.4938888549804652,0.030110448265741496,0.32383995056152415,-0.3096449382762998,0.9573248393993481,0.007097506142613952,0.6405823949804343,-1.0429604284820542,53.68404826210808,-0.11750987059217977,0.3167424444189116,12,-0.153167724609375,-0.4626293182373047,-1.9943065643310547,-2.9070615768432617,-0.38135719299316406,2,-0.0032316426515454078,1.078425976884953,30.83986473083496,-1.1333455370127048,31.06492805480957,1.1379321227933596,31.139949798583984,-0.0032316426515454078
1582,2006-12-28,31.09618759155273,31.11494255065918,30.72108268737793,30.73983764648437,562276.0,0.004645559487723938,-1.000000000000036,1.2666698305728252,70.55555273064408,55.38233699700712,-0.33679732521260775,-0.4624290415937864,-1.9028976202301102,-3.7477525457236034,34.05265109279896,0.39385986328125,0.07857546153984529,0.4338716506957958,-0.2245145578090053,1.092257859200597,0.10467854644339525,0.7630647549481964,-1.1603908622463948,77.6596366185656,19.26067957345944,0.32919310425240045,12,-0.2719516754150355,-0.5532808303832972,-2.13809776306152,-3.050852775573727,-0.006252288818359375,3,-0.014877364528215531,-1.8727222299265398,30.952396392822266,1.078425976884953,30.83986473083496,-1.1333455370127048,31.06492805480957,-0.014877364528215531
1583,2006-12-29,31.221221923828125,31.25248146057129,30.85862159729004,30.85862159729004,459177.0,0.0040208894388507055,-1.1724186905269138,1.017540009634427,71.80852013352569,57.992769079371264,-0.39343806170819207,-0.6088309037499329,-1.9578869911165064,-3.8188699117531613,32.57968651475791,0.39385986328125,0.14408594073936598,0.5526542663574219,-0.12516631340662343,1.2304748461214672,0.21374397647539922,0.8915645562394445,-1.2595916448549858,94.89784164599007,31.033597612249764,0.3389102898820221,12,-0.38448238372802734,-0.6783151626586914,-2.0161886215209925,-3.01334190368652,0.4438743591308594,4,-0.01822185860611869,-1.000000000000036,31.09618759155273,-1.8727222299265398,30.952396392822266,1.078425976884953,30.83986473083496,-0.01822185860611869
1584,2007-01-02,30.958648681640625,31.227474212646484,30.89613151550293,31.20871734619141,1046456.0,-0.008410088587439413,1.3043322544702074,-0.6896537213253687,66.99749644376917,59.762612673756585,-0.08929115443879354,-0.3665267981393967,-1.619418601713285,-3.5022610956536866,31.02144437703938,0.3313426971435547,0.16205551334168078,0.29101877212524485,-0.3850524255833747,0.9670899698338644,-0.04701682672906671,0.6290543709795564,-0.9453843554035615,52.040832210001064,-14.91108873731941,0.33803559885430995,1,-0.0875244140625,-0.4157419204711914,-1.6488986015319824,-2.613230705261227,0.8314819335937464,1,-0.0008077629027662958,-1.1724186905269138,31.221221923828125,-1.000000000000036,31.09618759155273,-1.8727222299265398,30.952396392822266,-0.0008077629027662958
1585,2007-01-03,30.96489906311035,31.12119483947754,30.88987922668457,31.12119483947754,955184.0,0.00020189451852381524,1.959972664258518,0.6250114409494374,64.81476250164451,60.98517711770977,-0.02134049010485839,-0.3638593349759027,-1.5533765626736304,-3.460379459193014,30.496205802954712,0.23131561279296875,0.20335975014954144,0.27976436614990163,-0.40856591023606015,0.9680946425358634,-0.06440077204307926,0.6239295043428825,-0.9020660514999186,53.061014827982056,-14.80434865035324,0.3441651381929803,1,-0.021879196166992188,-0.42199230194091797,-1.5394916534423828,-2.369410514831543,0.5439033508300781,2,-0.0032303378140104977,1.3043322544702074,30.958648681640625,-1.1724186905269138,31.221221923828125,-1.000000000000036,31.09618759155273,-0.0032303378140104977
1586,2007-01-04,30.06464958190918,31.03992080688477,30.027137756347656,31.02741813659668,1897055.0,-0.029073225117458024,1.0506374088105617,6.159914087669628,40.172788027269696,60.50722471879785,0.882530114296106,0.5280102462850849,-0.5875881412197614,-2.515845831460311,29.42174498635656,1.012783050537113,0.2147218345003168,-0.597978878021241,-1.337308832323778,0.14135107628129617,-0.9676438551725077,-0.22831390086997416,1.1878318786621094,3.0613309092154357,-61.61750057681106,0.36966497715126806,1,0.575160026550293,0.4782571792602539,-0.5392141342163086,-1.4441547393798828,1.88177490234375,3,0.019130742612149643,1.959972664258518,30.96489906311035,1.3043322544702074,30.958648681640625,-1.1724186905269138,31.221221923828125,0.019130742612149643
1587,2007-01-05,29.995880126953125,30.41474723815918,29.952117919921875,30.077152252197266,1408726.0,-0.0022873858805071423,-4.4815024068340525,0.08441501838468365,40.78947544489033,59.12271997770039,0.9152372574567167,0.58906831851926,-0.4426504032775931,-2.4105286747159056,28.195679558522453,0.4626293182373047,0.22747120626601003,-0.642679119110106,-1.4367358155607697,0.15137757734055768,-1.039707467335436,-0.24565077088477594,1.2320944595336911,3.3653824998349875,-59.34803733584307,0.39702834822533106,1,0.606419563293457,0.5470266342163086,-0.37354278564453125,-1.3253707885742188,1.5441818237304688,4,0.019174602326776258,1.0506374088105617,30.06464958190918,1.959972664258518,30.96489906311035,1.3043322544702074,30.958648681640625,0.019174602326776258
1588,2007-01-08,30.29596328735352,30.602298736572266,29.820831298828125,30.208438873291016,1159044.0,0.010004145873711234,1.23214130055788,-1.0769302980521442,44.44443049425325,57.37549316535031,0.5395879482571253,0.3149819959745024,-0.6669495741608316,-2.667456115672696,28.32640280556588,0.7814674377441406,0.22673432310476116,-0.3488476753234835,-1.129253898728109,0.43155854808114213,-0.7390507870257963,0.041355436378829324,0.8809770324706996,33.77772595005219,-27.03216808313352,0.39020311170231237,1,0.24069309234618785,0.24381828308105113,-0.6736259460449254,-1.625453948974613,1.5254268646240199,0,0.026207188325722663,-4.4815024068340525,29.995880126953125,1.0506374088105617,30.06464958190918,1.959972664258518,30.96489906311035,0.026207188325722663
1589,2007-01-09,30.44600486755371,30.62730598449707,30.18343162536621,30.32097053527832,1194781.0,0.004952527132973561,-1.2187497020603126,1.4285652022314623,49.484522463799564,56.545788256760666,0.3268959830428244,0.19461360077546175,-0.7312502140889876,-2.7618512438833207,28.483379093668027,0.4438743591308594,0.2431658391678937,-0.211309623718261,-0.9691205619476335,0.5465013145111115,-0.590215092832949,0.16759584539642702,0.6495689110107428,48.076829992739434,-13.174749927516729,0.3789054691146871,1,0.0906515121459961,0.09377670288085938,-0.7392683029174805,-1.691096305847168,1.2816085815429688,1,0.040041096383862884,1.23214130055788,30.29596328735352,-4.4815024068340525,29.995880126953125,1.0506374088105617,30.06464958190918,0.040041096383862884
1590,2007-01-10,30.696075439453125,30.783599853515625,30.2209415435791,30.28346061706543,1408017.0,0.008213575902233261,-1.0930166557283998,3.3000122036794095,50.999995728730454,55.56306044094741,0.060663332731522246,-0.009150023349675962,-0.8834491383868226,-2.954156450620502,28.768575385124993,0.5626583099365234,0.2153052366146717,0.00906515121459961,-0.7022695876251497,0.7203998900543489,-0.34660221820527326,0.3647325206344725,0.32301379032714905,71.7949038885775,10.653735315092192,0.3556673694198742,1,-0.15941905975341797,-0.1562938690185547,-0.9862127304077148,-1.9380407333374023,2.3131446838378906,2,0.035641532675381615,-1.2187497020603126,30.44600486755371,1.23214130055788,30.29596328735352,-4.4815024068340525,29.995880126953125,0.035641532675381615
1591,2007-01-11,30.127166748046875,30.477264404296875,29.96462059020996,30.477264404296875,2244839.0,-0.018533596991198498,1.9285760983263598,-0.8484854087986354,39.784960346425436,52.14410573158979,0.5589862829934624,0.5785909341244526,-0.22206778691763418,-2.3248137260487844,28.91519520571696,0.7314548492431641,0.15678720058748397,-0.5529665946960449,-1.283881524857705,0.17794833546561506,-0.9184240597768749,-0.18750912961521493,0.8200270058762698,31.818181818181817,-25.640166175380582,0.36545746508083027,1,0.40948963165283203,0.40948963165283203,-0.2516331672668457,-1.2909860610961914,2.163105010986321,3,0.04586012609310908,-1.0930166557283998,30.696075439453125,-1.2187497020603126,30.44600486755371,1.23214130055788,30.29596328735352,0.04586012609310908
1592,2007-01-12,30.56478881835937,30.57729148864746,30.10841178894043,30.10841178894043,1280347.0,0.014525828929494944,-1.0547909709829357,-1.30357065027893,42.06895681072903,48.83970980683459,0.04253076327430705,0.1428781024263941,-0.5775581570617057,-2.703036019973684,28.175843185742007,0.46887969970703125,0.12927332352128929,-0.11190605163574574,-0.8443888773297452,0.6205767740582537,-0.4781474644827455,0.254335361211254,0.314823188258071,77.27272727272691,22.838723594848958,0.3662414128470003,1,-0.04063606262206676,-0.028132438659664416,-0.6658115386962855,-1.7286081314086879,2.444431304931644,4,0.04520350767362902,1.9285760983263598,30.127166748046875,-1.0930166557283998,30.696075439453125,-1.2187497020603126,30.44600486755371,0.04520350767362902
1593,2007-01-15,30.370983123779297,30.783599853515625,30.370983123779297,30.62730598449707,643447.0,-0.006340815758022256,-2.2195078392999323,-0.561647156177258,40.73454007969027,45.921603544159154,0.11515667077614467,0.3424227527666801,-0.3251553250154089,-2.4485576716206907,27.55495515894334,0.4126167297363281,0.07581832414614809,-0.2982095718383775,-1.0404145498825415,0.4439954062057865,-0.6693120608604595,0.0728929171837045,0.44510204037078793,49.61817127446254,-1.5353674851365682,0.3711024890220825,1,0.10002994537353516,0.16567325592041016,-0.4454360008239746,-1.5348024368286133,2.807037353515625,0,0.038493282293155406,-1.0547909709829357,30.56478881835937,1.9285760983263598,30.127166748046875,-1.0930166557283998,30.696075439453125,0.038493282293155406
1594,2007-01-16,30.771095275878906,31.046173095703125,30.41474723815918,30.50852394104004,955939.0,0.013174158718172624,-1.8055594398186403,-1.0243773579289663,49.12280360289169,44.17805255540885,-0.35130077383638536,-0.049389376590312395,-0.6618205979257326,-2.783557229976104,26.951761302578024,0.6751899719238281,-0.012254171423911941,0.09502573013305593,-0.6483368423451417,0.8383883026112535,-0.27665555610604287,0.4667070163721547,-0.9502639770507812,74.56639243798992,21.997486521078933,0.3716812862390991,1,-0.33759307861328125,-0.23443889617919922,-0.7924084663391113,-1.7754955291748047,2.4069252014160156,1,0.03413251516340887,-2.2195078392999323,30.370983123779297,-1.0547909709829357,30.56478881835937,1.9285760983263598,30.127166748046875,0.03413251516340887
1595,2007-01-17,30.92113876342773,31.50880241394043,30.702327728271484,30.81485748291016,1927173.0,0.00487611786982578,-3.867946902451099,0.4047710713844408,49.60506922614963,45.22608379972885,-0.5679281643329723,-0.17336224917874077,-0.7421408853919154,-2.8655570769723475,26.44479921589654,0.8064746856689453,-0.1195553329055592,0.22287549972533682,-0.5219984644804896,0.9677494639311632,-0.14956148237757816,0.5953124818282518,-1.0758006286621047,61.94336434468527,9.122440266206432,0.3724369821029136,1,-0.2563219070434535,-0.2563219070434535,-0.8221058845519984,-1.9255390167236293,2.400669097900394,2,0.026081661863722072,-1.8055594398186403,30.771095275878906,-2.2195078392999323,30.370983123779297,-1.0547909709829357,30.56478881835937,0.026081661863722072
1596,2007-01-18,31.258731842041016,31.28999137878418,30.871124267578125,30.871124267578125,1016877.0,0.010917873406802725,-1.1612947671958194,3.6469975952050104,51.957818454495126,46.46701080079605,-0.8027452938331265,-0.4866692261747829,-1.0110997535025135,-3.1320533408253937,25.910440268103862,0.4188671112060547,-0.19485904736499293,0.5292098999023445,-0.25562974165949015,1.314049541464179,0.13679007912142893,0.92162972068326,-1.346855136108399,82.1427987709205,31.122758490195373,0.39241982078091664,1,-0.5939149856567383,-0.5939149856567383,-1.1596989631652832,-2.263132095336914,1.8942794799804688,3,0.05599997754533681,-3.867946902451099,30.92113876342773,-1.8055594398186403,30.771095275878906,-2.2195078392999323,30.370983123779297,0.05599997754533681
1597,2007-01-19,31.258731842041016,31.258731842041016,30.98990631103516,31.23997688293457,1445728.0,0.0,27.66714125902535,0.04838646182916868,50.46583174155601,47.136055383829685,-0.6758434502723354,-0.47819719696810026,-0.9420581352496669,-3.0598354427128704,24.98653496452416,0.2688255310058558,-0.26538110038620744,0.5082665443420424,-0.31058863897152733,1.3271217276556122,0.09883895268525578,0.9176941359988291,-1.282978107788086,78.02194302190112,31.207453799761495,0.4094275916567852,1,-0.5220203399658203,-0.5939149856567383,-1.1596989631652832,-2.263132095336914,1.79425048828125,4,0.033000056502766606,-1.1612947671958194,31.258731842041016,-3.867946902451099,30.92113876342773,-1.8055594398186403,30.771095275878906,0.033000056502766606
1598,2007-01-22,31.052425384521484,31.571319580078125,30.99615859985352,31.352508544921875,1021173.0,-0.0065999624860680894,-1.787870383210866,-16.00020339672531,51.18110955015692,47.324565060091615,-0.39219151022337684,-0.2938498890994836,-0.6598236753604283,-2.7871680080504575,23.820512975888143,0.5751609802246058,-0.19351600072981867,0.30633630752563334,-0.504652276317568,1.1173248913688347,-0.09915798439596557,0.7118305994472323,-1.0153497030810534,55.135171683622566,8.610751645683003,0.4054942919216005,1,-0.2844552993774414,-0.3563499450683594,-0.953392505645752,-2.056825637817383,0.3438453674316406,0,0.06301584222612511,27.66714125902535,31.258731842041016,-1.1612947671958194,31.258731842041016,-3.867946902451099,30.92113876342773,0.06301584222612511
1599,2007-01-23,30.74608993530273,31.07118034362793,30.44600486755371,30.98990631103516,1252259.0,-0.009865105395968521,2.0769201884985824,0.8124960274582326,47.43779702226175,46.928765203817306,-0.04337370862580414,-0.013308040290763046,-0.29729021014207646,-2.419671912418149,22.05965872154662,0.6251754760742188,-0.11926878442360334,0.0159427642822223,-0.7810708212513262,0.8129563498157708,-0.38256402848455195,0.41444955704899655,-0.616959619944037,26.66676836347765,-18.244673000164532,0.39850679276677353,1,0.021880149841312146,-0.05001449584960582,-0.6470570564269984,-1.7504901885986293,0.5814113616943395,1,0.07909722983018552,-1.787870383210866,31.052425384521484,27.66714125902535,31.258731842041016,-1.1612947671958194,31.258731842041016,0.07909722983018552
1600,2007-01-24,30.75859260559082,31.133697509765625,30.62730598449707,30.81485748291016,937693.0,0.00040664261095968435,-2.1764804412459693,0.23076742548698273,60.258768674812934,49.203632795860365,-0.051490500406725204,-0.03395235615005987,-0.25551562770166214,-2.3698212236956238,20.488029737572457,0.5063915252685547,-0.07278775322413011,0.03250904083251882,-0.762976452189875,0.8279945338549126,-0.3652337056786763,0.43025178734371394,-0.5429309343489592,27.777806026892026,-21.50094038618293,0.39774274651119623,1,0.08127307891845703,-0.06251716613769531,-0.6189236640930176,-1.7411117553710938,1.4379024505615234,2,0.07865860128022684,2.0769201884985824,30.74608993530273,-1.787870383210866,31.052425384521484,27.66714125902535,31.258731842041016,0.07865860128022684
1601,2007-01-25,30.85236930847168,30.97740364074707,30.74608993530273,30.97740364074707,1417687.0,0.003048796935650966,2.7000030509199093,2.2222448218582276,62.56880631229515,51.481393851589935,-0.035290213414739924,-0.14293544108458178,-0.30933281434276694,-2.3999664057721333,19.41143470820414,0.2313137054443395,-0.05042315252265084,0.1312870979309082,-0.6594509820240937,0.9220251778859101,-0.26408194204659097,0.5266561379084074,-0.5553681626996436,36.111181733896736,-18.19144650642886,0.39536903997750084,1,0.11878204345703125,-0.1562938690185547,-0.6705007553100586,-1.8348884582519531,2.2381229400634837,3,0.08004048337961422,-2.1764804412459693,30.75859260559082,2.0769201884985824,30.74608993530273,-1.787870383210866,31.052425384521484,0.08004048337961422
1602,2007-01-26,30.63355827331543,30.777347564697266,30.50227165222168,30.64606094360352,976835.0,-0.007092195512393484,1.0,0.09999389816032374,55.07519734823608,53.07480021476169,0.21713577842613674,0.04157084841637726,-0.062156605672612386,-2.1223427715481478,18.055818322872263,0.35009765625,-0.056481224326248025,-0.06439247131347514,-0.8357579012800329,0.7069729586530826,-0.450075186296754,0.32129024366980374,-0.26009802148502814,16.666751414009415,-38.57019076906056,0.38568271498327933,1,0.35947513580322266,0.06251716613769531,-0.39229822158813477,-1.6160774230957031,2.1380977630615163,4,0.08224487100803834,2.7000030509199093,30.85236930847168,-2.1764804412459693,30.75859260559082,2.0769201884985824,30.74608993530273,0.08224487100803834
1603,2007-01-29,30.652313232421875,30.86487197875977,30.3959903717041,30.63355827331543,888473.0,0.0006122357363487207,1.1126862240403401,-1.5000762776502221,53.22897368400627,53.531041334885536,0.27098073303474024,-0.023179047253350404,-0.06887482029284087,-2.079183259067392,16.307585390624624,0.4688816070556676,0.032234450771419176,-0.01719207763671804,-0.748212874616808,0.7138287193433719,-0.382702476126763,0.3483183208533269,0.91900634765625,34.745883222889,-20.512886706807997,0.36551039849004574,1,0.3313417434692383,0.04376220703125,-0.29695844650268555,-1.6348323822021484,2.23187255859375,0,0.07831934509142147,1.0,30.63355827331543,2.7000030509199093,30.85236930847168,-2.1764804412459693,30.75859260559082,0.07831934509142147
1604,2007-01-30,30.93364143371582,31.058677673339844,30.53352928161621,30.614803314208984,860817.0,0.009178041447011509,-1.1818174614180716,17.00020339672531,53.68216538629139,53.98405201934573,0.01691306238340573,-0.32303917446876085,-0.3302151401888196,-2.309309443536236,14.607825508258216,0.5251483917236328,0.09252820905157932,0.2653864860534654,-0.46363476279591964,0.9944077349028504,-0.09912413837122713,0.6298971104781579,0.6141715621948229,72.88136907886062,18.89993111862769,0.3645106244246917,1,0.05001354217529297,-0.2375659942626953,-0.39385986328125,-1.8849010467529297,3.2321529388427734,1,0.014955540207854945,1.1126862240403401,30.652313232421875,1.0,30.63355827331543,2.7000030509199093,30.85236930847168,0.014955540207854945
1605,2007-01-31,30.86487197875977,30.97740364074707,30.652313232421875,30.70857810974121,1146620.0,-0.0022231283408198355,-1.4186148814042756,0.49019818979081414,63.5320946844273,55.27008271156043,0.0858944364103742,-0.2763145160971945,-0.2360000329912566,-2.183727819673969,12.839005533231992,0.3250904083251953,0.17876123621201145,0.20161838531494425,-0.520170644345832,0.9234074149757205,-0.1592761295154439,0.5625129001453324,0.6599045646667427,70.75457850155044,13.39256637286573,0.36089451483038776,1,0.1187829971313441,-0.16879653930664418,-0.32509040832519887,-1.778621673583988,3.332180023193356,2,0.014988862372592004,-1.1818174614180716,30.93364143371582,1.1126862240403401,30.652313232421875,1.0,30.63355827331543,0.014988862372592004
1606,2007-02-01,30.63980865478516,31.25248146057129,30.63980865478516,31.25248146057129,1525098.0,-0.007291892353530227,-1.0000000000000115,-3.9200053695860637,51.49251465876178,55.38415859124995,0.23907171538355243,-0.006274059452689329,0.008790535123463172,-1.90388197479378,13.722295062223392,0.6126728057861293,0.19491190936677683,-0.052202892303462534,-0.7171658387068653,0.6127600540999403,-0.3846843655051657,0.28027858089824065,0.8623921652069022,28.467112647200715,-25.286749024523147,0.3324814732017016,2,0.3438463211059535,0.0562667846679652,-0.07970905303955433,-1.5535583496093786,3.325931549072262,3,0.05080600923152523,-1.4186148814042756,30.86487197875977,-1.1818174614180716,30.93364143371582,1.1126862240403401,30.652313232421875,0.05080600923152523
1607,2007-02-02,30.5710391998291,30.81485748291016,30.23969841003418,30.696075439453125,1293129.0,-0.0022444479249487115,2.172413430331297,0.20408322100013504,54.188486902267954,55.7183116303734,0.2235411059595691,0.11361953510913736,0.08157759262663333,-1.7859634203263433,14.470969767786757,0.5751590728759801,0.19595498366553343,-0.14973030090332173,-0.7326141707438119,0.4331535689371684,-0.44117223582356857,0.1417116340169251,0.9090374111972004,32.71587035537392,-20.670460366577615,0.29144193492024584,2,0.1750507354736328,0.12503623962402344,0.07345867156982422,-1.4847888946533203,3.4447154998779297,4,0.08241306526211067,-1.0000000000000115,30.63980865478516,-1.4186148814042756,30.86487197875977,-1.1818174614180716,30.93364143371582,0.08241306526211067
1608,2007-02-05,31.08993530273437,31.12119483947754,30.521026611328125,30.5710391998291,1151866.0,0.016973453192528964,1.0645082980949976,-4.1499656776752065,56.359121217562176,56.70956987429567,-0.3234934568518497,-0.3612666573934078,-0.42960693898650604,-2.2531923481745686,15.057290471684787,0.6001682281494141,0.17023815387458185,0.3294672012329052,-0.239582444099792,0.8985168465656024,0.044942378566556584,0.6139920238992538,0.3405261802522439,83.95054520800733,31.870101357722632,0.2845248226663483,2,-0.3438453674316371,-0.39385986328124645,-0.406363964080807,-2.00368499755859,2.563217163085934,0,0.05409212715520395,2.172413430331297,30.5710391998291,-1.0000000000000115,30.63980865478516,-1.4186148814042756,30.86487197875977,0.05409212715520395
1609,2007-02-06,31.665096282958984,31.72761344909668,30.946144104003906,31.008663177490234,1562464.0,0.018499909202899678,1.0000048814538922,1.265056919474666,62.686567164179124,56.97932526200302,-0.8432622156580756,-0.8858305185695201,-0.9926324762392795,-2.7761112108246877,15.972279182370677,0.7814693450927734,0.16396067795265878,0.8436736106872544,0.16570622336736918,1.5216409980071397,0.5046899170273136,1.1826573043471953,-1.4253978729248047,95.79833764049552,43.10800901966306,0.33898369365994235,2,-0.6814403533935547,-0.890873908996582,-0.9752731323242188,-2.578845977783203,1.7817459106445384,1,0.03849947264214415,1.0645082980949976,31.08993530273437,2.172413430331297,30.5710391998291,-1.0000000000000115,30.63980865478516,0.03849947264214415
1610,2007-02-07,31.79013061523437,32.66537475585937,31.69635581970215,31.79013061523437,1748415.0,0.003948648415848188,-9.333468931150524,0.0,59.770123004111284,56.66836044998259,-0.9013741155291761,-0.9746702904530444,-1.1064482934933757,-2.853036414036108,16.995184109285628,1.0002784729003835,0.17267909571295093,0.914005184173579,0.1131997658759829,1.7148106024711751,0.5136024750247792,1.3144078933223788,-1.520673904418942,63.91752172001958,14.335050538285742,0.40040270914879883,2,-0.33759403228759766,-0.547027587890625,-1.0831151008605922,-2.70388031005859,1.5691871643066442,2,0.07472960039320387,1.0000048814538922,31.665096282958984,1.0645082980949976,31.08993530273437,2.172413430331297,30.5710391998291,0.07472960039320387
1611,2007-02-08,31.50880241394043,31.97768211364746,31.321250915527344,31.82139015197754,622035.0,-0.008849545310113505,1.1000030509198524,-100.0,54.166679908447385,56.56741406778385,-0.5779122369502581,-0.616114719617066,-0.8070637159374279,-2.5273419787406795,18.4463020952002,0.6564311981201172,0.2196553428931871,0.5635951995849595,-0.20280712165649817,1.3299975208264172,0.18039403896423067,0.9467963602056884,-1.1435089813232437,52.31959350597183,6.072851582822828,0.3832011606207289,2,-0.056265830993655896,-0.26569938659668324,-0.7658390998840332,-2.4225521087646484,2.0568256378173757,3,0.0853174155176184,-9.333468931150524,31.79013061523437,1.0000048814538922,31.665096282958984,1.0645082980949976,31.08993530273437,0.0853174155176184
1612,2007-02-09,31.94642448425293,32.509082794189446,31.50880241394043,31.79013061523437,1519652.0,0.013888883003654984,-1.7826135401936996,-0.5000000000000113,63.829777189496625,57.74528112394945,-0.904877161921469,-0.995985597840658,-1.22117191993269,-2.916704229172712,19.947641510365504,1.0002803802490163,0.22384175218555669,0.9321354866027818,0.06735179349182374,1.7969191797137398,0.49974364004730276,1.3645273331582608,-1.4891277987060576,66.47231591381345,20.467958207157558,0.4323918465554794,2,-0.4938879013061559,-0.7033214569091832,-1.3550662994384766,-2.8601741790771484,2.3444042205810547,4,0.0632094436921995,1.1000030509198524,31.50880241394043,-9.333468931150524,31.79013061523437,1.0000048814538922,31.665096282958984,0.0632094436921995
1613,2007-02-12,31.540061950683594,32.008941650390625,31.44628524780273,31.82139015197754,561243.0,-0.012720125651922043,-1.3999934914106749,-1.7999951185579812,61.913702288809255,58.65989633534032,-0.4015743914320602,-0.5244359884676761,-0.8172994042454071,-2.46475349970202,21.029273888020615,0.5626564025878942,0.20382602773558745,0.4673190116882324,-0.37204778674651706,1.306685810122982,0.047635612470859456,0.8870024109056054,-0.9944421423242211,34.54555943605983,-13.330477297896365,0.41968339921737413,2,-0.08752536773681996,-0.2969589233398473,-0.9674587249755859,-2.4538116455078125,2.7882766723632812,0,0.07849359182916182,-1.7826135401936996,31.94642448425293,1.1000030509198524,31.50880241394043,-9.333468931150524,31.79013061523437,0.07849359182916182
1614,2007-02-13,31.82139015197754,31.883907318115234,31.44628524780273,31.602577209472656,578519.0,0.008919709851357815,1.545444459853023,-0.7777853108876791,64.75695511143223,58.79599193834087,-0.6076314576663542,-0.7621184945708954,-1.0940705562837394,-2.700590879189363,21.638389708614227,0.43762207031250355,0.24303871873750538,0.6961324691772468,-0.1936781938882035,1.5859431322426971,0.25122713764451987,1.1410378007099737,-1.190980145718168,37.20931222577314,-12.663364718071875,0.44490533153272593,2,-0.36885356903076527,-0.5063924789428746,-1.2831711769104004,-2.735139846801758,2.3881664276123047,1,0.05756386836320959,-1.3999934914106749,31.540061950683594,-1.7826135401936996,31.94642448425293,1.1000030509198524,31.50880241394043,0.05756386836320959
1615,2007-02-14,31.72761344909668,31.85264778137207,31.63383674621582,31.79013061523437,358674.0,-0.0029469706519100747,1.3333435030661744,-0.28571054994288875,62.15277409950616,59.98046520953469,-0.42309830947687743,-0.6375103441225889,-0.9850430604266549,-2.5565154955150824,21.475584995064597,0.21881103515625,0.2933694083787941,0.5620320320129402,-0.3612940142387302,1.4853580782646105,0.10036900888710676,1.0236950551387736,-1.0158048528533072,34.210441803181496,-16.684072922402876,0.4616630231258347,2,-0.2750768661499059,-0.41261577606201527,-1.189394474029541,-2.6413631439208984,2.019315719604492,2,0.054187143551315264,1.545444459853023,31.82139015197754,-1.3999934914106749,31.540061950683594,-1.7826135401936996,31.94642448425293,0.054187143551315264
1616,2007-02-15,33.009220123291016,34.822227478027344,31.4775447845459,31.75887107849121,5468265.0,0.040394045907377496,-2.6896631896773924,-20.000091527596705,75.46915864917648,62.34498429252453,-1.4899417592036457,-1.8775117618276127,-2.232967395061909,-3.7766660413667985,22.061092530874667,3.3446826934814453,0.35957996149816296,1.756114292144776,0.5175549926079839,2.9946735916815683,1.1368346423763818,2.3753939419131704,-2.2192688806630017,46.29625653826125,-8.559040187595087,0.6192796497683958,2,-0.33759307861328125,-0.6157960891723633,-2.471001148223877,-3.9229698181152344,0.8502388000488281,3,0.01060605657880953,1.3333435030661744,31.72761344909668,1.545444459853023,31.82139015197754,-1.3999934914106749,31.540061950683594,0.01060605657880953
1617,2007-02-16,32.290271759033196,33.259292602539055,32.071460723876946,33.13425445556641,2521975.0,-0.021780228723142003,1.1714219964365817,-0.6749976736842701,65.2680851608553,63.33486917511265,-0.5604064735543339,-1.1355403522436163,-1.4867872353911409,-3.0041106609122608,22.67824162146678,1.1878318786621094,0.39078667457470573,0.985588932037345,-0.33701744117400523,2.308195305248695,0.3242857454316699,1.64689211864302,-1.258383942281224,25.00002824913008,-31.060605843603373,0.661303186605675,2,0.593914031982429,0.1750478744506907,-1.753615379333489,-3.2040214538574148,1.0815505981445312,4,0.03949661068949739,-2.6896631896773924,33.009220123291016,1.3333435030661744,31.72761344909668,1.545444459853023,31.82139015197754,0.03949661068949739
1618,2007-02-19,33.009220123291016,33.102996826171875,32.21524810791016,32.21524810791016,855906.0,0.02226516920089705,-1.2362216830422783,-0.940744423602769,67.88793960779387,63.91279944662539,-1.09346280831015,-1.7922643427557539,-2.1597124827576835,-3.667821654640928,22.81757497549822,0.8877487182617116,0.5079439766809735,1.6066975593566895,0.08773132624216373,3.125663792471215,0.8472144427994266,2.3661806759139523,-1.74991192686252,46.29625653826125,-7.321204839395676,0.7594831165572629,2,0.06251907348632812,-0.4782571792602539,-2.4788155555725098,-3.8979625701904297,0.91900634765625,0,0.03882577585159841,1.1714219964365817,32.290271759033196,-2.6896631896773924,33.009220123291016,1.3333435030661744,31.72761344909668,0.03882577585159841
1619,2007-02-20,33.17802047729492,33.22178268432617,32.384048461914055,32.821670532226555,2062385.0,0.005113733477295934,2.774645708539982,0.448819275950718,69.5974871386824,65.00472879491107,-1.145553088341181,-1.8651564389526527,-2.2803854682336038,-3.7746515246986228,24.509082411390352,0.8377342224121165,0.6423230329007126,1.653901386260987,-0.02477304182909279,3.3325758143510633,0.8145641722159525,2.493238600306025,-1.7049371239704953,50.841166370224975,-0.5834257550878803,0.8393372140450381,2,-0.10628128051757812,-0.6470575332641602,-2.6741857528686523,-4.013623237609863,0.3500938415527344,1,0.03467109035450622,-1.2362216830422783,33.009220123291016,1.1714219964365817,32.290271759033196,-2.6896631896773924,33.009220123291016,0.03467109035450622
1620,2007-02-21,33.17802047729492,33.66565322875977,32.834171295166016,33.13425445556641,2690201.0,0.0,-1.5825133439571792,0.12281753465715259,72.35686608668064,67.02586059249255,-1.0370321922058139,-1.765103088465576,-2.2282427131640006,-3.7166437141601776,26.254756682260904,0.8314819335937571,0.7455111577176048,1.5329299926757827,-0.2583899941953405,3.324249979546906,0.6372699992402246,2.4285899861113442,-1.5039884764883205,50.841166370224975,-3.34333192353332,0.8956599934355614,2,-0.04376411437988281,-0.6470575332641602,-2.692941188812256,-3.7635536193847656,0.6751861572265625,2,0.031090947785774148,2.774645708539982,33.17802047729492,-1.2362216830422783,33.009220123291016,1.1714219964365817,32.290271759033196,0.031090947785774148
1621,2007-02-22,33.321807861328125,33.328060150146484,32.946704864501946,33.31555557250977,1159767.0,0.004333814433914229,39.66300589790598,0.1428571428570037,73.91307231482722,68.14622671752929,-1.001966919460699,-1.8070489285415334,-2.322381599719609,-3.798802190507054,28.09476935988983,0.38135528564453836,0.7932422013945555,1.5532454490661607,-0.3452302615421985,3.4517211596745234,0.6040075937619775,2.5024833043703403,-1.4588841318882793,78.43137724092358,20.64180850519859,0.9492378553041809,2,-0.18755149841308594,-0.7908449172973633,-2.6569910049438477,-3.5416135787963867,0.4688835144042969,3,0.012758050497807094,-1.5825133439571792,33.17802047729492,2.774645708539982,33.17802047729492,-1.2362216830422783,33.009220123291016,0.012758050497807094
1622,2007-02-23,33.153011322021484,33.434341430664055,32.96545791625977,33.384326934814446,1365800.0,-0.005065647698621389,1.830186507022831,-36.99694935940637,69.097248460597,68.94439851439458,-0.7197011408288532,-1.5176332753018862,-2.1167653905148285,-3.5678341981936903,30.685276137965612,0.46888351440428266,0.8483313630444442,1.2584762573242188,-0.6571701125239287,3.1741226271723626,0.30065307240014505,2.2162994422482925,-1.11252936766639,64.6552608392615,9.754565900098285,0.957823184924072,2,-0.018754959106445312,-0.6220483779907227,-2.488194465637207,-3.372817039489746,0.8877487182617116,4,0.021308700873549524,39.66300589790598,33.321807861328125,-1.5825133439571792,33.17802047729492,2.774645708539982,33.17802047729492,0.021308700873549524
1623,2007-02-26,33.052982330322266,33.421836853027344,32.684131622314446,33.153011322021484,2264140.0,-0.0030171917334331777,1.3137158718384565,0.43243510669878304,64.08629893651782,68.86988116162632,-0.42744604600446934,-1.2949219174820037,-1.9766921458682276,-3.406282997992548,33.458754385062065,0.7377052307128977,0.9489722449742466,1.0384138107299776,-0.8501559181364442,2.926983539596396,0.09412894629677027,1.9826986751631885,-0.8455956445468331,52.19502031461608,2.3656680257991525,0.9442848644332099,2,0.09690380096435547,-0.5220193862915039,-2.3522181510925293,-3.2727880477905273,1.5191764831542898,0,0.009646331567574329,1.830186507022831,33.153011322021484,39.66300589790598,33.321807861328125,-1.5825133439571792,33.17802047729492,0.009646331567574329
1624,2007-02-27,31.396270751953125,32.952957153320305,31.10243988037109,32.890438079833984,3044664.0,-0.050122907573435516,1.2857102470168487,14.937342689344826,46.950626662051455,67.18075366857579,1.2992507592071192,0.419746380759662,-0.3019896089290022,-1.6980565434061283,34.9953164833693,1.9505424499511754,0.9432234808188014,-0.6414292335510225,-2.4850521924319864,1.2021937253299413,-1.563240712991508,0.28038224588945937,3.4259567260742188,11.46337942437551,-35.072670422285974,0.9218114794404826,2,1.5660629272460938,1.1346921920776367,-0.664247989654541,-1.584817886352539,2.9258155822753977,1,0.08064511033803701,1.3137158718384565,33.052982330322266,1.830186507022831,33.153011322021484,39.66300589790598,33.321807861328125,0.08064511033803701
1625,2007-02-28,31.32750129699707,31.846397399902344,30.202186584472656,30.75859260559082,3396335.0,-0.002190370171647693,1.04669184946354,-0.38075299920599864,48.54854304591268,64.18957415710204,1.458692796232782,0.5533209955448868,-0.21061877846765853,-1.5774494820647078,36.207868892073094,1.6442108154296875,0.9754130078760319,-0.7333301544189439,-2.525896501624466,1.0592361927865745,-1.6296133280217049,0.1629530191838171,3.420330429077147,34.816237651807604,-10.53432025545716,0.89628317360276,2,0.6064186096191442,1.1847057342529297,-0.5954785346984863,-1.5160484313964844,2.6507396697998047,2,0.07024540517891631,1.2857102470168487,31.396270751953125,1.3137158718384565,33.052982330322266,1.830186507022831,33.153011322021484,0.07024540517891631
1626,2007-03-01,32.196495056152344,32.57159805297852,31.46504020690918,31.540061950683594,4129058.0,0.027739006405805178,-1.7441784563863325,1.1538461538461537,51.87266629092123,62.70119428266492,0.5166181438199828,-0.20350384360458307,-1.0514859767284683,-2.38683010867026,37.15523054291955,1.2440967559814524,0.9959692454761395,0.05782928466796733,-1.605463721508606,1.7211222908445407,-0.7738172184203194,0.889475787756254,2.369510864257812,61.7021326818446,18.23750075971421,0.8316465030882862,3,-0.26257514953612926,0.31571197509765625,-1.4285244941711426,-2.1474761962890625,2.2818870544433523,3,0.05145627110900586,1.04669184946354,31.32750129699707,1.2857102470168487,31.396270751953125,1.3137158718384565,33.052982330322266,0.05145627110900586
1627,2007-03-02,33.09049224853516,33.359317779541016,32.04019927978516,32.04019927978516,3322701.0,0.02776691036784107,-1.5119057996280665,1.6,60.8202365226244,61.91589393986831,-0.2815371921738503,-0.9476590469917099,-1.9130392652773907,-3.2190040337127783,39.40256454919192,1.3191184997558523,1.0644249764901375,0.8258538246154856,-0.7146328112037423,2.3663404604347136,0.055610506705875196,1.5960971425250996,1.300960898437495,89.70867712781357,43.252153603960664,0.7702433179096133,3,-1.1565723419189489,-0.5782852172851634,-2.2568788528442454,-2.9570741653442454,1.6442108154296804,4,0.0211601302857094,-1.7441784563863325,32.196495056152344,1.04669184946354,31.32750129699707,1.2857102470168487,31.396270751953125,0.0211601302857094
1628,2007-03-05,32.771656036376946,32.884185791015625,32.227752685546875,32.352787017822266,2250427.0,-0.009635281632062509,1.0388384023885973,0.39881159925615317,56.59723463640538,60.47142143961532,6.33761848050085e-05,-0.5231972129739901,-1.5744692496492974,-2.8415673709921094,41.16124093093657,0.8627395629882884,0.9380836643554744,0.42293157577513796,-1.0285976223665543,1.8744607739168266,-0.3028330232957046,1.148696174845984,1.4522264480957148,81.38621087137479,32.36538747099382,0.7257645990708447,3,-0.8377361297607315,-0.259449005126946,-1.9271016120910573,-2.5194549560546804,2.2256202697753977,0,0.03872565983536291,-1.5119057996280665,33.09049224853516,-1.7441784563863325,32.196495056152344,1.04669184946354,31.32750129699707,0.03872565983536291
1629,2007-03-06,32.884185791015625,33.09674453735352,32.821670532226555,33.09674453735352,1321779.0,0.0034337524632190863,1.5882162918827338,-0.5074587446723509,58.00866669924489,58.87717706323357,-0.17716039128095673,-0.5688797690473635,-1.663132181902263,-2.904229666490771,42.06478634805612,0.3250885009765767,0.9117832165360369,0.47450685501098633,-0.9584153121699757,1.9074290221919483,-0.24195422857949467,1.1909679386014673,1.1788288574570345,84.95051490835803,32.64944813381278,0.7164610835904814,3,-1.0659217834472692,-0.371978759765625,-2.044320583343506,-2.4319286346435547,2.5507125854492188,1,0.05133084435139357,1.0388384023885973,32.771656036376946,-1.5119057996280665,33.09049224853516,-1.7441784563863325,32.196495056152344,0.05133084435139357
1630,2007-03-07,34.165794372558594,34.165794372558594,32.727893829345696,33.034229278564446,3159840.0,0.03897340167361296,1.5414367248418204,-5.323540496401571,58.00867779117298,57.11002211616087,-1.4571534635660441,-1.7532753948411468,-2.898233881512752,-4.1220226774284185,42.12974159695574,1.4379005432128977,0.8360251299856749,1.6373322486877413,0.0366136211211483,3.2380508762543343,0.8369729349044448,2.437691562471038,-3.9636077880859375,100.0,45.00034836136264,0.8003593137832957,3,-1.9818038940429688,-1.6535873413085938,-3.3259291648864746,-3.519733428955078,1.4379005432128906,2,0.004574515668087642,1.5882162918827338,32.884185791015625,1.0388384023885973,32.771656036376946,-1.5119057996280665,33.09049224853516,0.004574515668087642
1631,2007-03-08,34.197052001953125,34.378353118896484,33.821949005126946,34.378353118896484,1152265.0,0.0009148808031120836,5.137900561786011,-0.16022155323244447,64.59330353076365,56.60958379062384,-1.50999325090622,-1.6578064586439751,-2.8852903282715943,-4.092727821133913,43.08077323597162,0.5564041137695384,0.7313521607879849,1.534177398681642,-0.1550502390176689,3.2234050363809494,0.6895635798319901,2.3787912175312975,-3.915593261718751,92.2459714193884,32.06971936457103,0.8446138188496541,3,-1.9067821502685547,-1.684844970703125,-3.357186794281006,-3.5509910583496094,1.3691329956054688,3,-0.006398535029971342,1.5414367248418204,34.165794372558594,1.5882162918827338,32.884185791015625,1.0388384023885973,32.771656036376946,-0.006398535029971342
1632,2007-03-09,33.96574020385742,34.309585571289055,33.634395599365234,34.165794372558594,1013406.0,-0.0067640859242046325,1.7692343797670878,1.1034359416752584,57.91110146374272,55.923450738093265,-1.2865684631304433,-1.335950779109858,-2.6161894075287577,-3.79660275892941,43.417881712762714,0.675189971923821,0.6030752942658495,1.20189981460571,-0.5473468658539105,2.9511464950653306,0.3272764743758998,2.0765231548355203,-3.520405688476565,80.8140597090642,18.10208225754277,0.8746233402298105,3,-1.6754703521728516,-1.4535331726074219,-3.1258749961853027,-3.3196792602539062,1.2753562927246094,4,0.015092911376624496,5.137900561786011,34.197052001953125,1.5414367248418204,34.165794372558594,1.5882162918827338,32.884185791015625,0.015092911376624496
1633,2007-03-12,34.01575469970703,34.340843200683594,33.96574020385742,34.19080352783203,716575.0,0.0014724983335983044,-1.7272500346692552,0.8750071506206739,57.067526843516525,57.04755075825605,-1.3249882949520497,-1.255345011663593,-2.6310853250107584,-3.785646634209691,43.91533506857531,0.3751029968261719,0.44623243835163606,1.1281296730041532,-0.6068089306636821,2.8630682766719886,0.2606603711702391,1.9955989748380674,-3.4130994401855475,78.03045361463336,13.246136576916115,0.8674693018339176,3,-1.725484848022461,-1.5035476684570312,-3.2946720123291016,-3.3696937561035156,1.3816337585449219,0,0.02113574638001503,1.7692343797670878,33.96574020385742,5.137900561786011,34.197052001953125,1.5414367248418204,34.165794372558594,0.02113574638001503
1634,2007-03-13,33.653152465820305,34.165794372558594,33.478103637695305,33.921974182128906,864355.0,-0.010659832100971989,-1.222230440195724,1.5356956066946013,53.777336888483376,57.62852785187502,-0.6801003609531691,-0.7889240209267143,-2.228389097920463,-3.3598698574810584,44.199331236065056,0.6876907348632884,0.32993227249085777,0.6739393234252873,-1.0168384232501069,2.3647170701006814,-0.1714495499124098,1.5193281967629844,-2.899469291923822,56.06067609982919,-10.054133877031056,0.8453888733376976,3,-0.7314558029174734,-1.1409454345703054,-2.9320697784423757,-2.9570770263671804,2.013061523437507,1,0.03994050309840036,-1.7272500346692552,34.01575469970703,1.7692343797670878,33.96574020385742,5.137900561786011,34.197052001953125,0.03994050309840036
1635,2007-03-14,33.44684219360352,33.915725708007805,33.009220123291016,33.128005981445305,1110134.0,-0.006130488738798623,-2.2584208036528173,-1.1860508017596356,50.98424818537035,57.529814729036026,-0.15818090035227073,-0.47137720417736517,-1.9837570239076356,-3.093538764830761,44.283836527178444,0.9065055847167898,0.25386840275214695,0.3816676139831614,-1.2132818067342939,1.9766170347006167,-0.41580709637556623,1.179142324341889,-2.5481722219070377,31.96344487476021,-31.24700235389695,0.7974747103587273,3,-0.23756599426270242,-0.9346351623535227,-2.5679030418396067,-2.6726198196411204,2.2131195068359304,2,0.05943927894160139,-1.222230440195724,33.653152465820305,-1.7272500346692552,34.01575469970703,1.7692343797670878,33.96574020385742,0.05943927894160139
1636,2007-03-15,33.359317779541016,34.00950241088867,33.034229278564446,33.734424591064446,1648539.0,-0.002616821449268114,1.1081005310201677,-1.176487479211708,51.645056829623066,56.51035031870256,0.12475561521538481,-0.3755333268973473,-1.8291155651053472,-2.9447950851943254,42.23242153898386,0.9752731323242259,0.4176319232912604,0.27663831710815145,-1.323402028567628,1.8766786627839345,-0.5233818557297383,1.0766584899460412,-2.3214604819565317,26.291047533925184,-35.21908776593217,0.8000201728378908,3,-0.05626487731933594,-0.8471107482910156,-2.0114979743957555,-2.116214752197269,1.7817497253417898,3,0.06727886796314908,-2.2584208036528173,33.44684219360352,-1.222230440195724,33.653152465820305,-1.7272500346692552,34.01575469970703,0.06727886796314908
1637,2007-03-16,33.565628051757805,33.84070587158203,33.153011322021484,33.684410095214844,1929633.0,0.006184487152291807,2.188394262570524,0.3166619208396295,54.0196298950607,56.22394979188647,-0.007899567959505305,-0.5074134911540682,-1.962310656862261,-3.083073762691562,40.070145535755785,0.6876945495605469,0.598049636448593,0.4191807746887122,-1.149232164348227,1.987593713725655,-0.365025694829761,1.2033872442071853,-2.39415092132084,41.78419088052153,-20.040711068185338,0.7842064695184713,3,-0.012504577636711645,-1.0534210205078054,-2.2178082466125453,-2.322525024414059,1.5504302978515625,4,0.059601355967954905,1.1081005310201677,33.359317779541016,-2.2584208036528173,33.44684219360352,-1.222230440195724,33.653152465820305,0.059601355967954905
1638,2007-03-19,34.290828704833984,34.309585571289055,33.609390258789055,33.759429931640625,1865411.0,0.021605454602485752,1.461521956322101,-4.473729847774156,76.5786608791657,58.28728247854434,-0.553108737193071,-1.192833451627834,-2.6141358151439498,-3.7380303743444188,37.93848183455786,0.74395751953125,0.7224645902556333,1.080300998687747,-0.5672341607500471,2.727836158125541,0.25653341896884996,1.904068578406644,-2.991076534858639,98.55756960599439,29.108039549681962,0.8237675797188978,3,-0.7377052307128906,-1.7786216735839844,-2.9430088996887243,-3.047725677490238,0.8377342224121023,0,0.02771201010998281,2.188394262570524,33.565628051757805,1.1081005310201677,33.359317779541016,-2.2584208036528173,33.44684219360352,0.02771201010998281
1639,2007-03-20,34.328338623046875,34.384605407714844,33.803192138671875,34.347095489501946,1207085.0,0.0010938761071004333,11.39995118577879,-0.03529715799371254,77.71364372508131,60.47672313786749,-0.4070256392239955,-1.201339032808491,-2.5811585549080505,-3.701070845062752,35.65479151388766,0.5814132690429688,0.7105108314449424,1.0602950096130357,-0.6611212015166217,2.7817112207426895,0.19958690404821056,1.9210031151778608,-2.9054424151146847,95.90901652757323,21.166563386844928,0.8607081055648269,3,-0.6314258575439453,-1.816131591796875,-2.980518817901615,-3.0852355957031286,1.61920166015625,1,0.031141904271689835,1.461521956322101,34.290828704833984,2.188394262570524,33.565628051757805,1.1081005310201677,33.359317779541016,0.031141904271689835
1640,2007-03-21,34.209556579589844,34.503387451171875,34.028255462646484,34.372100830078125,1367915.0,-0.003460174544458905,1.2352972846862045,8.66585316250074,71.5817946549362,61.25322215166443,-0.31445098833210494,-1.0554267799571946,-2.3998780531658213,-3.5040606170236686,33.069335518602834,0.4751319885253906,0.7640175268731184,0.8899361610412626,-0.8812180615282372,2.661090383610766,0.004359049756509137,1.775513272326016,-2.608957819670696,80.00005193038223,3.4590396440772224,0.8855771112847516,3,-0.45325279235839844,-1.6973495483398438,-2.8257894515991246,-2.9664535522460973,1.6754684448242188,2,0.04258042358073255,11.39995118577879,34.328338623046875,1.461521956322101,34.290828704833984,2.188394262570524,33.565628051757805,0.04258042358073255
1641,2007-03-22,33.74692916870117,34.384605407714844,33.44684219360352,34.328338623046875,2063090.0,-0.013523338421892461,1.7027095369764462,3.5769302980521003,57.75485464238544,61.235861393735846,0.08673269804781114,-0.5895435527792188,-1.8604989385984254,-2.965500253389756,30.043084728524306,0.937763214111321,0.7939825082939862,0.40605268478393697,-1.37538618707746,2.187491556645334,-0.4846667511467615,1.2967721207146354,-1.9141073134818072,43.98166065430672,-29.61754244434192,0.8907194359306985,3,0.009374618530273438,-1.2347221374511719,-2.3631620407104528,-2.5038261413574254,2.2631301879882812,3,0.056687603253469776,1.2352972846862045,34.209556579589844,11.39995118577879,34.328338623046875,1.461521956322101,34.290828704833984,0.056687603253469776
1642,2007-03-23,33.859458923339844,33.984493255615234,33.671905517578125,33.821949005126946,1428365.0,0.0033345183520590016,1.1739291920357622,-0.06451549408516244,63.509322802326714,61.951616500270305,-0.047448181709214055,-0.6813684978634313,-1.9074949558868433,-3.009256568384,26.800834230102467,0.3125877380371094,0.7322774599792581,0.48326005935668803,-1.3104671495050724,2.276987268218445,-0.4136035450741886,1.3801236637875647,-1.8129918204442816,39.053389031905915,-32.174447513720104,0.8968636044308786,3,-0.10315513610839844,-1.5066719055175781,-1.3269333839416504,-1.5379295349121094,2.5882225036621094,4,0.03785082875791401,1.7027095369764462,33.74692916870117,1.2352972846862045,34.209556579589844,11.39995118577879,34.328338623046875,0.03785082875791401
1643,2007-03-26,33.37182235717773,33.940731048583984,32.946704864501946,33.784439086914055,1235326.0,-0.0144017825939321,1.7413824846007433,-11.00020339672323,55.53978097603035,62.14744362110886,0.3791080336567205,-0.1777329520883555,-1.35239197548686,-2.466363698563619,23.672242428537544,0.9940261840820384,0.6035418969353259,-0.020318508148200465,-1.8076063359473906,1.7669693196509897,-0.9139624220477955,0.8733254057513946,-1.1288016264200635,27.309195613551307,-40.44028585890288,0.8936439138995954,3,0.3532238006591868,-1.0190353393554616,-0.6970696449279714,-1.050292968749993,3.8885879516601634,0,0.05226672891168871,1.1739291920357622,33.859458923339844,1.7027095369764462,33.74692916870117,1.2352972846862045,34.209556579589844,0.05226672891168871
1644,2007-03-27,33.928226470947266,34.07826995849609,33.334312438964844,33.62189483642578,1913682.0,0.01667287173635179,1.4536104523523794,-0.7424120556557112,46.768681892850815,61.67904736638447,-0.149941376162964,-0.563620527656667,-1.8463719832830279,-2.9642141986609687,23.229428520521882,0.7439575195312429,0.5586810185962321,0.4094878196716323,-1.1230875656879533,1.9420632050312214,-0.35679987300816407,1.1757755123514286,-1.504376402556467,63.05213502419915,-0.5923490661160997,0.7662876926797938,3,-0.20318031311035156,-1.575439453125,-1.126875400543213,-1.6066970825195312,3.7135391235351562,1,0.03537869736063781,1.7413824846007433,33.37182235717773,1.1739291920357622,33.859458923339844,1.7027095369764462,33.74692916870117,0.03537869736063781
1645,2007-03-28,33.528114318847656,34.134536743164055,33.328060150146484,33.96574020385742,1377448.0,-0.011792899120212641,1.0806420659485778,-1.428601671170442,41.73104853160309,60.577490888826695,0.2938087232145179,0.010339243448107993,-1.3920351036502296,-2.5056834703516913,23.951937816385865,0.806476593017571,0.5042690881953149,-0.10065498352050639,-1.2351079337969963,1.0337979667559836,-0.6678814586587549,0.46657149161774214,-0.9379012598343692,40.43460843589276,-18.78265538511436,0.5672264751382459,3,0.1969318389892578,-1.1753273010253906,-0.7267632484436035,-1.2065849304199219,3.576000213623047,2,0.07216111056372188,1.4536104523523794,33.928226470947266,1.7413824846007433,33.37182235717773,1.1739291920357622,33.859458923339844,0.07216111056372188
1646,2007-03-29,33.853206634521484,34.047012329101555,33.290550231933594,33.54687118530273,1674616.0,0.00969611092894307,1.1801730488033049,-0.6999938982400944,48.640457764783534,59.97980509657368,0.051564663264329624,-0.19423086430461467,-1.6688903932952925,-2.773068062054932,24.028135137643563,0.7564620971679616,0.5056038707151345,0.14160175323486612,-0.7731774314928899,1.0563809379626221,-0.3157878391290154,0.5989913455987477,-1.1099396241355137,76.31566270477254,19.011081213883664,0.45738959236387833,3,-0.1281604766845703,-1.5004196166992188,-1.020596981048584,-1.53167724609375,3.6010055541992188,3,0.060018491359712156,1.0806420659485778,33.528114318847656,1.4536104523523794,33.928226470947266,1.7413824846007433,33.37182235717773,0.060018491359712156
1647,2007-03-30,33.79069137573242,34.034507751464844,33.515613555908196,33.984493255615234,1865150.0,-0.001846656934569757,2.5319242853063084,-0.632645945407437,47.2891497067178,56.72541496630169,0.16691546225331422,-0.08070667389409181,-1.5578699982642092,-2.653121837481237,23.476950494768325,0.5188941955566477,0.5450749240545463,0.04407653808593892,-0.822964330859989,0.9111174070318668,-0.3894438963870215,0.4775969725588993,-0.9066147300835823,71.05269073777369,15.693573430907158,0.4335204344729624,3,-0.06564521789550781,-1.4379043579101562,-0.9580817222595215,-1.4691619873046875,2.5569610595703125,4,0.06567986302141549,1.1801730488033049,33.853206634521484,1.0806420659485778,33.528114318847656,1.4536104523523794,33.928226470947266,0.06567986302141549
1648,2007-04-02,34.040760040283196,34.040760040283196,33.709415435791016,33.815696716308594,1262413.0,0.007400519325578836,1.94445668570666,-1.1613061963624545,54.798758100729096,54.17931656359589,-0.13673496328153334,-0.2432962232454301,-1.748876744708781,-2.8398292658675643,22.898932706877247,0.3313446044921804,0.5971023665659487,0.23069000244139914,-0.5128866827953544,0.9742666876781527,-0.1410983401769741,0.6024783450597724,-1.0271385301925164,88.88883866826961,32.22971976777903,0.3717883426183756,4,-0.31571388244628196,-1.6879730224609304,-1.2081503868102956,-1.7192306518554616,1.6504592895507884,0,0.07070704014453422,2.5319242853063084,33.79069137573242,1.1801730488033049,33.853206634521484,1.0806420659485778,33.528114318847656,0.07070704014453422
1649,2007-04-03,34.572158813476555,34.784717559814446,34.084522247314446,34.084522247314446,2153668.0,0.015610661235663237,-1.8717916624293012,2.1666638417600983,62.89402852120012,53.21400921540299,-0.7039371906912848,-0.6764334539094321,-2.2039453527745323,-3.3129178756342057,22.447789051951275,0.74395751953125,0.6332801484018944,0.6776901245117131,-0.004004340098518355,1.3593845891219445,0.33684289220659736,1.0185373568168288,-1.4393560280993825,85.77410023820033,24.917477286187605,0.34084723230511454,4,-0.7064476013183594,-2.0787067413330007,-1.731734275817864,-2.250629425048821,1.8255081176757812,1,0.07775769832207957,1.94445668570666,34.040760040283196,2.5319242853063084,33.79069137573242,1.1801730488033049,33.853206634521484,0.07775769832207957
1650,2007-04-04,34.32208633422852,34.53464889526367,34.084522247314446,34.53464889526367,1533061.0,-0.007233348677970097,3.235239223287099,-0.4359036540432144,60.635364237964176,53.534065837133966,-0.48748831681733407,-0.43642747966860185,-1.879277869901479,-3.0069945937179767,21.21856017374688,0.4876365661621094,0.46033763127316973,0.41980304718018147,-0.27837167755495074,1.1179777719153137,0.07071568481261181,0.7688904095477511,-1.0240920714076225,69.03752230735336,3.6512577512648647,0.3490873623675676,4,-0.4563751220703267,-1.828634262084968,-1.5754380226135325,-2.0005569458007884,2.3068962097167898,2,0.0967213714203401,-1.8717916624293012,34.572158813476555,1.94445668570666,34.040760040283196,2.5319242853063084,33.79069137573242,0.0967213714203401
1651,2007-04-05,33.978240966796875,34.503387451171875,33.915725708007805,34.384605407714844,1496329.0,-0.010018195399990604,-1.211770110981863,1.9117404256847128,54.42357429252428,52.52453822493369,-0.12000008723274647,-0.11574995522879306,-1.4663181906224096,-2.6169162888421837,19.68767026152147,0.5876617431640696,0.26021469326275337,0.08689823150634624,-0.5985696924391277,0.7723661554518202,-0.2558357304663872,0.42963219347907966,-0.531574374276623,36.45307314961822,-30.600166627697448,0.34273396197273603,4,-0.11252975463867898,-0.8533620834350586,-1.7551774978637695,-1.6567115783691406,2.9008102416992188,3,0.09199633285102649,3.235239223287099,34.32208633422852,-1.8717916624293012,34.572158813476555,1.94445668570666,34.040760040283196,0.09199633285102649
1652,2007-04-10,34.478382110595696,34.503387451171875,33.915725708007805,34.07201766967773,1655172.0,0.014719453672941807,1.5753452138151904,-1.0,52.11268937115192,52.14375026883609,-0.5845901395708992,-0.6066176689539517,-1.8830543385089769,-3.0723381366090052,18.335305396459717,0.5876617431640696,0.13385444691131454,0.5614072799682575,-0.17240826600803416,1.295222825944549,0.1944995069801152,0.9283150529563997,-0.897910421346026,71.51168565793003,8.094738138856997,0.3669077729881455,4,-0.4407482147216726,-1.0659236907958913,-2.2553186416625906,-2.1568527221679616,2.5319557189941477,1,0.0863100266300052,-1.211770110981863,33.978240966796875,3.235239223287099,34.32208633422852,-1.8717916624293012,34.572158813476555,0.0863100266300052
1653,2007-04-11,34.734703063964844,35.041038513183594,34.165794372558594,34.290828704833984,1610964.0,0.007434251193891628,-1.5225245034714396,1.0923061036742203,54.36242984959228,52.987500041807365,-0.7009703215936014,-0.8498894238678787,-2.0518768146470947,-3.2904802242235185,17.120513259176924,0.875244140625,0.13078552859278147,0.7817808151245131,-0.037831754099372006,1.6013933843483983,0.371974530512567,1.1915870997364593,-1.0338067876586976,72.7777514118933,12.914365921624835,0.40980628461194424,4,-0.56890869140625,-1.1003074645996094,-2.5116395950317383,-2.4131736755371094,2.6819992065429688,2,0.046436250465927476,1.5753452138151904,34.478382110595696,-1.211770110981863,33.978240966796875,3.235239223287099,34.32208633422852,0.046436250465927476
1654,2007-04-12,34.997276306152344,35.06604766845703,34.57841110229492,34.815975189208984,1415852.0,0.007559392164774303,2.058779895433282,0.4084514304866835,58.203126862126005,54.81773096742102,-0.8894908466727998,-1.0609991362014881,-2.2311658628896467,-3.510764076901985,16.538958863167792,0.4876365661621094,0.10140955691467468,0.9771478652954073,0.04793057649845167,1.906365154092363,0.5125392208969259,1.4417565096938887,-1.1355629614209022,94.02155529762895,35.18906366711123,0.46460864439847804,4,-0.8189773559570312,-1.1003055572509766,-2.7742128372192383,-2.6757469177246094,2.4881973266601562,3,0.019828486583101546,-1.5225245034714396,34.734703063964844,1.5753452138151904,34.478382110595696,-1.211770110981863,33.978240966796875,0.019828486583101546
1655,2007-04-13,35.434898376464844,35.478660583496094,34.828479766845696,34.84723663330078,1523483.0,0.012504460818157037,-1.0799946304137997,3.241357544132809,67.67013793769922,56.93213987552276,-1.1490233883676737,-1.414570142617734,-2.5764844086395016,-3.9002278145831077,16.705963519596914,0.6501808166503977,0.16253471284644405,1.3153671264648423,0.23183866652285445,2.39889558640683,0.7736028964938484,1.8571313564358363,-1.4045782264118216,97.19999804741846,34.981654209511305,0.5417642299709934,4,-0.9377613067626953,-1.3316211700439453,-3.269662857055664,-3.1133689880371094,1.4316520690917969,4,0.02717006676465994,2.058779895433282,34.997276306152344,-1.5225245034714396,34.734703063964844,1.5753452138151904,34.478382110595696,0.02717006676465994
1656,2007-04-16,35.603694915771484,35.74748611450195,35.3536262512207,35.3536262512207,1476688.0,0.004763567754966447,-2.1500137291393355,0.4255316386674629,68.04656005468738,59.23851880307494,-1.1660198431357713,-1.4826168936401558,-2.641857320446462,-4.021192374495364,16.89899783550456,0.39385986328125,0.24035376524404484,1.3719448089599595,0.16236750425326818,2.581522113666651,0.7671561566066103,1.9767334613133087,-1.3416402963675722,92.15010881222865,25.886147642513123,0.604788652353346,4,-0.875244140625,-1.2565994262695312,-3.255596160888672,-3.28216552734375,1.3816375732421875,0,0.028797225417175776,-1.0799946304137997,35.434898376464844,2.058779895433282,34.997276306152344,-1.5225245034714396,34.734703063964844,0.028797225417175776
1657,2007-04-17,35.566184997558594,35.59119415283203,35.18482971191406,35.522422790527344,1122817.0,-0.001053540041325185,7.66628701594533,0.1750007627299631,75.0356664423824,61.48706417436975,-0.9500816050683696,-1.3571261855785792,-2.4970102878422864,-3.9431694986542283,16.984573383735576,0.4188652038574219,0.385305743209706,1.2344070434570327,-0.0703618166570763,2.5391759035711416,0.5820226133999782,1.8867914735140872,-1.0367527090370317,88.53751890234932,16.629494779070058,0.6523844300570535,4,-0.7345790863037109,-1.2190895080566406,-3.1649465560913086,-3.2446556091308594,1.5504341125488281,1,0.036913326830741555,-2.1500137291393355,35.603694915771484,-1.0799946304137997,35.434898376464844,2.058779895433282,34.997276306152344,0.036913326830741555
1658,2007-04-18,35.24109649658203,35.82250595092773,34.759708404541016,35.82250595092773,1701940.0,-0.00914038154496688,2.655934861199569,-13.28565202231504,65.81330103537863,61.81142778705625,-0.4881540730980731,-1.0089238352265966,-2.082877302105004,-3.580244971161356,16.3722232223275,1.0627975463867116,0.47575418785154966,0.8618051528930692,-0.504444910826706,2.2280552166128444,0.17868012103318165,1.5449301847529568,-0.49241451938399905,53.26646879177787,-18.945427584973828,0.6831250318598879,4,-0.3719806671142649,-0.8564910888671946,-2.839858055114746,-2.919567108154297,1.9567947387695312,2,0.050203924079927686,7.66628701594533,35.566184997558594,-2.1500137291393355,35.603694915771484,-1.0799946304137997,35.434898376464844,0.050203924079927686
1659,2007-04-19,35.39738845825195,35.42239761352539,34.41586303710937,35.37238311767578,2347815.0,0.004434934698614779,25.832460466771938,-0.04300814235006253,73.9200515481532,63.28750415485503,-0.575608273501409,-1.1394383709177873,-2.165014742682871,-3.6986058407086304,15.45373510421757,1.0065345764160227,0.592702255858697,0.9646446228027372,-0.47489613374361994,2.4041853793490944,0.24487424452955509,1.6844150010759193,0.42511749267577414,69.77786696967857,-6.18704929719658,0.7197703782731796,4,-0.5282726287841868,-1.0127830505371165,-2.996150016784668,-3.0758590698242188,1.9505462646484375,3,0.05704697154812588,2.655934861199569,35.24109649658203,7.66628701594533,35.566184997558594,-2.1500137291393355,35.603694915771484,0.05704697154812588
1660,2007-04-20,35.66621398925781,35.828758239746094,35.44740295410156,35.44740295410156,2313723.0,0.007594501818203758,-2.4857043235704324,8.750572082379863,73.53900558177784,65.41144096477208,-0.7081923769357346,-1.3634438680041185,-2.359063917791687,-3.928849672415353,14.558595677351391,0.4313697814941406,0.6708266024587672,1.160637283325194,-0.37551389344931607,2.696788460099704,0.3925616949379389,1.9287128717124489,-1.2503509521484446,88.49566123623724,12.05564712818395,0.7680755883872556,4,-0.7939720153808594,-1.278482437133789,-2.9492621421813965,-3.344684600830078,1.4066429138183594,4,0.05100792711283075,25.832460466771938,35.39738845825195,2.655934861199569,35.24109649658203,7.66628701594533,35.566184997558594,0.05100792711283075
1661,2007-04-23,35.65996170043945,36.07257843017578,35.384883880615234,35.82250595092773,1348292.0,-0.00017530004222598983,1.0754662675569882,-0.7428521617851837,74.62931726019474,67.91328850799907,-0.48980980484653713,-1.2717255683231414,-2.2674967623895697,-3.8787690483442887,14.578895112194006,0.6876945495605469,0.6705208043646138,1.0587333679199205,-0.5162644457108243,2.633731181550665,0.2712344611045481,1.8462322747352928,-1.2440986633300852,75.09429009574082,-1.9434432990774297,0.7874989068153714,4,-0.5407752990722656,-1.150320053100586,-2.799220085144043,-3.3384323120117188,1.6817207336425781,0,0.03383595179526844,-2.4857043235704324,35.66621398925781,25.832460466771938,35.39738845825195,2.655934861199569,35.24109649658203,0.03383595179526844
1662,2007-04-24,35.141067504882805,35.85376739501953,35.053543090820305,35.603694915771484,1707230.0,-0.01455117085978963,-1.5098137745792692,2.846162872565294,63.5384700593378,68.93284853130413,0.14859859902144024,-0.687122623020052,-1.6816663141768728,-3.318618908052418,14.400551107435042,0.8002243041992259,0.6914112686811862,0.47575874328612855,-1.0762867311074373,2.0278042176796944,-0.3002639939106544,1.2517814804829115,-0.6589358520507815,43.773630088096006,-30.452838057796022,0.7760227371967847,4,0.10315322875977273,-0.6314258575439382,-2.2334375381469656,-2.819538116455071,4.001117706298835,1,0.05248175752983619,1.0754662675569882,35.65996170043945,-2.4857043235704324,35.66621398925781,25.832460466771938,35.39738845825195,0.05248175752983619
1663,2007-04-25,35.11605834960937,35.27860641479492,34.703445434570305,35.041038513183594,1324871.0,-0.0007116788717349554,1.874971398062731,-0.1621603793032186,57.644958231010925,68.87082979451357,0.2608198291337729,-0.5530972109847241,-1.5755311509941237,-3.2628612552599385,14.998898100703567,0.5751609802246165,0.7801041980599592,0.3635377883911062,-1.07429425194956,1.8013698287317723,-0.3553782317792269,1.0824538085614392,-0.5703088256835969,42.26406752966839,-29.241708938699112,0.7189160201703321,4,0.12816238403321023,-0.6064167022705007,-2.083393096923821,-2.7945289611816335,3.4072036743164134,2,0.056969969140067356,-1.5098137745792692,35.141067504882805,1.0754662675569882,35.65996170043945,-2.4857043235704324,35.66621398925781,0.056969969140067356
1664,2007-04-26,35.12856292724609,35.559932708740234,35.047290802001946,35.24734878540039,1216791.0,0.00035609285963200676,-2.644415517498409,-1.583392657378461,62.14691927334377,68.2571388318074,0.30049720774800903,-0.49652172219720114,-1.514161210250883,-3.2423358160404803,15.601324237841618,0.5126419067382884,0.8552556524849706,0.3160255432128807,-1.076425636728402,1.7084767231541633,-0.3802000467577642,1.0122511331835256,-0.5217402470703121,31.050123986514567,-39.083791375083294,0.6962255899706423,4,0.11565780639649148,-0.6189212799072195,-2.0958976745605398,-2.8070335388183523,3.1696357727050852,3,0.058907286141798965,1.874971398062731,35.11605834960937,-1.5098137745792692,35.141067504882805,1.0754662675569882,35.65996170043945,0.058907286141798965
1665,2007-04-27,35.947540283203125,36.12884140014648,35.478660583496094,35.478660583496094,1916774.0,0.023313716466375256,-1.7733374554566304,-3.9472686984165404,75.94728916570992,69.13499762192102,-0.48960142001927665,-1.1857417192283748,-2.2452011609131546,-4.017395821174176,16.407861518267545,1.0002784729003906,0.9256137565878575,1.0140316009521513,-0.32805469648202035,2.356117898386323,0.3429884522350619,1.6850747496692406,-1.2820873730273519,87.28064893392154,12.354012403238741,0.6710431487170868,4,-0.6751880645752024,-1.4097671508789134,-2.84298038482666,-3.6260108947753906,2.2568817138671875,4,0.03895661368384684,-2.644415517498409,35.12856292724609,1.874971398062731,35.11605834960937,-1.5098137745792692,35.141067504882805,0.03895661368384684
1666,2007-04-30,35.88502502441406,36.4414291381836,35.728729248046875,36.23512268066406,1010607.0,-0.0017390691629122212,-1.150932535113998,-0.7466684022975414,70.9497593927721,68.6810079497421,-0.4279905445981882,-1.0152556798817898,-2.134978185640037,-3.909283699335333,17.429027326680945,0.7126998901367259,0.9581097510528593,0.8499254226684556,-0.45493155904595994,2.154782404382871,0.19749693181125139,1.5023539135256598,-1.1317688048400498,67.98565414550404,-7.068381715459196,0.6524284908572064,4,-0.4563789367675781,-1.190958023071289,-2.75076961517334,-3.49160099029541,1.4066429138183594,0,0.033101046407351786,-1.7733374554566304,35.947540283203125,-2.644415517498409,35.12856292724609,1.874971398062731,35.11605834960937,0.033101046407351786
1667,2007-05-02,36.01005935668945,36.97908020019531,35.82250595092773,36.46018600463867,3216397.0,0.003484303889723428,-1.8030231590625123,1.2857173988842399,69.76748036123726,69.12036120817083,-0.5402532394957404,-1.0176719442455493,-2.1866908611588656,-3.9869322652164243,18.691405349626745,1.1565742492675852,0.9076153473022259,0.8639913558959975,-0.370880106156271,2.098862817948266,0.24655562486986327,1.4814270869221318,-1.1217493036266717,57.417558470121364,-17.183973091746893,0.6174357310261338,5,-0.3125877380371094,-1.0471668243408203,-2.8758039474487305,-3.616635322570801,0.5001411437988281,2,0.0369791969572304,-1.150932535113998,35.88502502441406,-1.7733374554566304,35.947540283203125,-2.644415517498409,35.12856292724609,0.0369791969572304
1668,2007-05-03,36.44768142700195,36.72901153564453,36.19761276245117,36.32264709472656,1364721.0,0.012152772812111579,-1.833348587932595,-0.27777589450668655,71.32356817496068,68.83186305559389,-0.8814119932078555,-1.3341294147885918,-2.5675717349365144,-4.369251444808725,20.013541370877487,0.7189521789550781,0.8509808595368042,1.18126735687256,-0.06909166968397074,2.4316263834290908,0.5560878435942982,1.8064468701508218,-1.35029435922592,72.49188893518465,0.33253134922000527,0.6251795132782654,5,-0.6064186096191406,-1.4847888946533203,-3.3931360244750977,-4.054257392883301,0.21255874633789062,3,0.07392798879611284,-1.8030231590625123,36.01005935668945,-1.150932535113998,35.88502502441406,-1.7733374554566304,35.947540283203125,0.07392798879611284
1669,2007-05-04,37.26041030883789,37.35418319702149,36.21636581420898,36.56646347045898,1916720.0,0.02229850706590719,1.5815698595279422,5.55005034017762,74.17223895283104,68.90222231904424,-1.5668508566396326,-2.0397120806366473,-3.3183873315613326,-5.121789275247423,20.673758178542958,1.1378173828125142,0.7893186623568837,1.8595836639404268,0.36864013462670187,3.350527193254152,1.1141118992835644,2.6050554285972893,-1.9748539278199289,95.00017288475466,24.933912363431702,0.7454717646568626,5,-1.2315959930419922,-1.9380435943603516,-4.221493721008301,-4.795090675354004,0.4938850402832031,4,0.03389258745731927,-1.833348587932595,36.44768142700195,-1.8030231590625123,36.01005935668945,-1.150932535113998,35.88502502441406,0.03389258745731927
1670,2007-05-07,37.64176559448242,37.72303771972656,37.0478515625,37.37919235229492,1111503.0,0.010234865437165563,2.1764684768758635,0.37837659553414965,75.5486376113007,69.00436902472269,-1.8310594846362207,-2.2763217948264227,-3.632121432436705,-5.438627559564196,21.474156378666525,0.6751861572265625,0.8209759226254576,2.0749549865722656,0.36640385618395044,3.783506116960581,1.220679421378108,2.929230551766423,-2.107973995544036,95.9247966702117,27.46841010001154,0.8542755651941577,5,-1.4285240173339844,-2.1349716186523438,-4.602849006652832,-5.129558563232422,-0.5751609802246094,0,0.017438956305624753,1.5815698595279422,37.26041030883789,-1.833348587932595,36.44768142700195,-1.8030231590625123,36.01005935668945,0.017438956305624753
1671,2007-05-08,37.1041145324707,37.754295349121094,36.94782257080078,37.754295349121094,984961.0,-0.014283364595696013,1.4807646047605916,-2.47618840074384,67.13093152964346,69.4035314103122,-1.1924066054073705,-1.5731363724584568,-3.0363379419678367,-4.841526320257898,22.539981431335736,0.8064727783203125,0.8005998159067431,1.3810102462768583,-0.28708943892066685,3.0491099314743835,0.5469604036780993,2.2150600888756173,-1.263828476621974,66.34307977575362,0.4091898404974046,0.8340498425987615,5,-0.875244140625,-1.5816917419433594,-4.065197944641113,-4.591907501220703,0.22506332397460938,1,0.02965459433445594,2.1764684768758635,37.64176559448242,1.5815698595279422,37.26041030883789,-1.833348587932595,36.44768142700195,0.02965459433445594
1672,2007-05-09,37.4542121887207,37.66677474975586,37.14787673950195,37.24790573120117,1420092.0,0.009435548069571142,-1.5538553968045359,-0.3173062819392048,74.5152143874312,71.27800431658112,-1.3185367699637567,-1.7801295531896955,-3.317594790147126,-5.135423973045789,23.663404994236664,0.5626602172851562,0.7768020865128236,1.5823163986206055,-0.14801771587030998,3.312650513111521,0.7171493413751477,2.447483455866063,-1.3076846459483988,80.72290632849354,12.641944960531049,0.8651670572454566,5,-1.0534191131591797,-1.8192577362060547,-4.415295600891113,-4.942005157470703,0.3250923156738281,2,-0.004339812293188028,1.4807646047605916,37.1041145324707,2.1764684768758635,37.64176559448242,1.5815698595279422,37.26041030883789,-0.004339812293188028
1673,2007-05-10,36.347652435302734,37.32292556762695,36.29138946533203,37.19789123535156,3629592.0,-0.02954433396816203,-1.1428622371554344,-4.1212418179801045,58.695636996792686,70.89452850807544,-0.021124677382083235,-0.5760714117908918,-2.150408474595686,-3.9767314438313264,23.648792888814135,1.1628227233886719,0.7262031373753786,0.3951091766357422,-1.260809935758651,2.0510282890301355,-0.4328503795614509,1.2230687328329353,1.4066429138183594,8.536582340962672,-56.87888185664713,0.8279595561971957,5,0.2688255310058594,-0.6157970428466797,-3.3087358474731445,-3.8354454040527344,1.8005027770996023,3,0.004472037512597948,-1.5538553968045359,37.4542121887207,1.4807646047605916,37.1041145324707,2.1764684768758635,37.64176559448242,0.004472037512597948
1674,2007-05-11,35.691219329833984,36.13509368896485,35.29110717773437,36.12258911132813,2935544.0,-0.018059848751915242,2.6986216638664766,0.5073513246741677,50.2136611448326,68.03523650575575,0.8085413837649256,0.14231219585372656,-1.3863176915059796,-3.2732502365973346,23.11581193869121,1.0565452575683665,0.7502368559138901,-0.29602108001709126,-1.8957908599328164,1.3037486998986338,-1.0959059699749503,0.5038638099407677,2.0338179016113287,16.243669758870322,-44.34166973847226,0.7998848899578609,5,0.83148193359375,0.14379119873046875,-2.6523027420043945,-3.1790122985839844,2.4444351196289062,4,0.02715011876032669,-1.1428622371554344,36.347652435302734,-1.5538553968045359,37.4542121887207,1.4807646047605916,37.1041145324707,0.02715011876032669
1675,2007-05-14,36.39766693115234,36.62273025512695,35.75999069213867,35.828758239746094,1771628.0,0.019793316523872173,-1.4424860953615206,-1.3188422458237519,55.629764492236724,66.3330148501407,0.19294969668015938,-0.5146977851049357,-1.9724619799945131,-3.925568568739777,22.27100876778973,0.9315109252929688,0.8367881864451121,0.36228809356688885,-1.2253962811070167,1.9499724682407944,-0.4315540937700675,1.1561302809038452,1.2300130981445392,44.923882238156324,-13.255027659410494,0.7938421873369532,5,0.12503433227539773,-0.5626564025878835,-3.2180852890014577,-3.8854598999023366,1.4379043579101634,0,0.03727240046827385,2.6986216638664766,35.691219329833984,-1.1428622371554344,36.347652435302734,-1.5538553968045359,37.4542121887207,0.03727240046827385
1676,2007-05-15,36.62898254394531,36.81028366088867,36.20386505126953,36.21636581420898,2502913.0,0.006355231867759992,-1.7714502392803284,0.7252775989700891,61.87623923962453,65.45621028107261,0.08745970561770378,-0.7012146715007788,-2.10632053086929,-4.103355859772435,21.164806976404716,0.6064186096191406,0.9240632047111887,0.5423393249511719,-1.0528492674531051,2.137527917355449,-0.2552549712509631,1.3399336211533068,0.9052345712890641,56.31576496506733,-3.5330793468347395,0.7975942962021382,5,-0.10628128051757812,-0.7939720153808594,-3.4494009017944336,-4.1167755126953125,1.5066719055175781,1,0.011947426325245702,-1.4424860953615206,36.39766693115234,2.6986216638664766,35.691219329833984,-1.1428622371554344,36.347652435302734,0.011947426325245702
1677,2007-05-16,36.879051208496094,36.922813415527344,36.42892837524414,36.80403137207031,1896532.0,0.006827071001788365,5.0769302980521,0.18181481995099766,63.58382114518908,64.59623838887578,-0.029479426848865842,-0.8937043259599804,-2.2828375712238795,-4.301192761272844,20.378432360264288,0.4938850402832031,0.8924273256174402,0.7267646789550781,-0.8861979004734835,2.3397272583836397,-0.07971661075919911,1.5332459686693554,0.5654415092382834,78.1538369108705,15.416362090221426,0.8064812897142798,5,-0.3563499450683594,-1.0440406799316406,-3.383756160736084,-4.366844177246094,0.9440155029296875,2,0.012205483416707796,-1.7714502392803284,36.62898254394531,-1.4424860953615206,36.39766693115234,2.6986216638664766,35.691219329833984,0.012205483416707796
1678,2007-05-17,37.010337829589844,37.11661911010742,36.76652145385742,36.879051208496094,1221412.0,0.0035599240433685786,1.0363442721160887,1.7500254245906641,64.23841059602654,63.492479682564166,-0.08108702333647244,-0.9335092226889117,-2.327251914304611,-4.3837454297507605,20.42434985670122,0.35009765625,0.9087978431224002,0.7695892333984347,-0.8269401178840212,2.3661185846808905,-0.02867544224279328,1.5678539090396626,0.3480194665445353,94.17800132484376,26.299090141878693,0.7982646756412272,5,-0.4876365661621094,-1.05029296875,-3.2852916717529297,-4.498130798339844,0.6251754760742188,3,0.020777077970628444,5.0769302980521,36.879051208496094,-1.7714502392803284,36.62898254394531,-1.4424860953615206,36.39766693115234,0.020777077970628444
1679,2007-05-18,37.41670227050781,37.57299423217773,36.89155578613281,37.06660461425781,2133802.0,0.010979754975191769,1.0566089869789195,2.6666666666666665,61.856723813933556,61.971155927301155,-0.5173554271607514,-1.2446488341976902,-2.6438586940699196,-4.737320288600614,21.228807723698306,0.6814384460449148,0.9413134484774659,1.0749879837036147,-0.5520877052426414,2.702063672649871,0.2614501392304831,1.8885258281767463,-2.1255950927734446,91.37939015460786,24.882507737490158,0.8135378444731282,5,-0.8940010070800781,-1.3316230773925781,-3.5166072845458984,-4.7950897216796875,0.5626564025878906,4,0.019548835079222338,1.0363442721160887,37.010337829589844,5.0769302980521,36.879051208496094,-1.7714502392803284,36.62898254394531,0.019548835079222338
1680,2007-05-21,37.4854736328125,37.66677474975586,37.19789123535156,37.23540115356445,2224501.0,0.0018379856623251811,-1.884617641191725,0.7142934972105998,62.90322977484825,61.50141128787946,-0.6823887431578086,-1.2333732788371066,-2.6615390537814747,-4.748772616891031,21.593812269706568,0.4688835144042969,0.9382407435849629,1.0527963638305664,-0.6180957502634357,2.7236884779245685,0.21735030678356537,1.8882424208775674,-2.1487287139892643,87.60681420521365,20.418442603454963,0.8354460570469999,5,-1.0065326690673828,-1.4003944396972656,-3.44783878326416,-4.851356506347656,-0.0250091552734375,0,0.017344873990901455,1.0566089869789195,37.41670227050781,1.0363442721160887,37.010337829589844,5.0769302980521,36.879051208496094,0.017344873990901455
1681,2007-05-22,36.86655044555664,37.38544464111328,36.69775390625,37.26666259765625,2375352.0,-0.016511014194951823,1.1568648564574697,-1.5999847456334375,56.395900680143434,59.48815420929193,-0.11254295882184095,-0.5474908146048989,-1.998671100636784,-4.0773442993899,21.424657452063393,0.7877197265625,0.8351385766296957,0.37354373931884766,-1.2667255539737283,2.0138130326114236,-0.44659090732744033,1.1936783859651356,-1.4366043334960992,35.3535042250396,-31.704688497004824,0.8201346466462871,5,-0.38760948181152344,-0.7814712524414062,-2.566343307495117,-4.026126861572266,0.08127212524414062,1,0.026284554204139,-1.884617641191725,37.4854736328125,1.0566089869789195,37.41670227050781,1.0363442721160887,37.010337829589844,0.026284554204139
1682,2007-05-23,36.98533248901367,37.1041145324707,36.52270126342773,36.72901153564453,1673906.0,0.0032219462363978213,1.3544477828669699,-0.640622765452344,54.215690497213515,58.99038237600536,-0.34065340711161696,-0.5491774765940747,-2.0637650631094573,-4.144693393816375,21.731005014820315,0.5814132690429759,0.6843474613384615,0.4001125335693345,-1.1233444314044405,1.9235694985431095,-0.361615948917553,1.161841016056222,-1.4659132314453203,40.43719491050745,-24.862378554081637,0.7617284824868863,5,-0.5063915252685547,-0.9002532958984375,-2.447559356689453,-4.010496139526367,-0.12503433227539062,2,0.031102112189769215,1.1568648564574697,36.86655044555664,-1.884617641191725,37.4854736328125,1.0566089869789195,37.41670227050781,0.031102112189769215
1683,2007-05-24,37.11661911010742,37.41670227050781,36.76026916503906,36.99158477783203,1048431.0,0.0035496942235884177,-1.2340363381433663,0.4878037890851726,48.737642330877435,58.8263802855659,-0.3926862639704112,-0.5511607399101663,-2.1403434726553243,-4.225257924904568,22.74151473884888,0.65643310546875,0.6000201442930546,0.4313711166381822,-0.9411572770321328,1.8038995103084972,-0.25489308019697887,1.1176353134733432,-1.5113056328515668,51.91256101789888,-9.232277434211163,0.6862641968351583,5,-0.40323638916015625,-1.0315399169921875,-2.527268409729004,-4.141782760620117,-0.33759307861328125,3,0.01903318831983758,1.3544477828669699,36.98533248901367,1.1568648564574697,36.86655044555664,-1.884617641191725,37.4854736328125,0.01903318831983758
1684,2007-05-25,37.19789123535156,37.34168243408203,36.88530349731445,37.07285690307617,1369078.0,0.0021896424618590427,1.2121203716544169,1.0,45.886441331084924,57.743788823215695,-0.2657028145192939,-0.49482510427309023,-2.153145490139835,-4.250627880015429,23.436622950347846,0.4563789367675781,0.44221590987842774,0.4091768264770508,-0.7672263558417995,1.585580008795901,-0.17902476468237438,0.997378417636476,-1.5101193071957084,59.016311451359314,2.1770951110205203,0.5882015911594262,5,-0.2625713348388672,-1.1128120422363281,-2.571030616760261,-4.185544967651367,-0.6189231872558594,4,0.011764701056402815,-1.2340363381433663,37.11661911010742,1.3544477828669699,36.98533248901367,1.1568648564574697,36.86655044555664,0.011764701056402815
1685,2007-05-28,37.34793472290039,37.37919235229492,36.58522033691406,37.07285690307617,402769.0,0.0040336557413833685,3.7037221180139666,2.200018305519114,52.43447604450586,56.694704023758064,-0.29812645585051456,-0.5634643952848393,-2.2249126319196506,-4.343428972768876,23.32846829886332,0.7939720153808594,0.446196839477885,0.4892005920410156,-0.6422390447506459,1.620640228832677,-0.07651922635481156,1.0549204104368428,-1.581002681880534,92.30788924589415,35.15601282059889,0.5657198183958292,5,-0.3000831604003906,-1.1190643310546875,-2.721074104309089,-4.335588455200195,-0.38761138916014914,0,0.016906529233279066,1.2121203716544169,37.19789123535156,-1.2340363381433663,37.11661911010742,1.3544477828669699,36.98533248901367,0.016906529233279066
1686,2007-05-29,37.07285690307617,37.360435485839844,36.91656112670898,37.2791633605957,778692.0,-0.007365275265289295,1.4067968394490105,-0.7499930661489391,46.13436344794519,54.755875390730964,0.05200531563122013,-0.20536352153693826,-1.870319400789242,-3.9977527688008223,22.875693464448048,0.4438743591308665,0.5588048470682025,0.15473117828368999,-0.8822615643797675,1.1917239209471475,-0.3637651930480388,0.6732275496154188,-1.2299311537068718,61.538592830596365,7.063916573420535,0.5184963713317283,5,0.021881103515625,-0.8439865112304688,-2.4428701400756836,-4.057384490966797,-0.04376220703125,1,0.010455292816419881,3.7037221180139666,37.34793472290039,1.2121203716544169,37.19789123535156,-1.2340363381433663,37.11661911010742,0.010455292816419881
1687,2007-05-30,37.34168243408203,37.47922134399414,36.89155578613281,37.02284240722656,1035169.0,0.007251276363962944,-1.021507210623696,-1.5454679930475943,62.13742008266781,54.52243200035777,-0.16125209297968013,-0.3892701739092814,-2.061517323079954,-4.19260192746016,21.919793152645276,0.5876655578613281,0.5906706685354948,0.3569755554199219,-0.6026390613805361,1.3165901722203799,-0.12283175298031068,0.8367828638201544,-1.4258027246972702,84.61535179235099,23.32477602084014,0.4798073084002294,5,-0.24694442749023438,-1.1128120422363281,-2.527268409729004,-4.2042999267578125,0.3876075744628906,2,-0.010547458968312884,1.4067968394490105,37.07285690307617,3.7037221180139666,37.34793472290039,1.2121203716544169,37.19789123535156,-0.010547458968312884
1688,2007-05-31,39.14218521118164,39.32973861694336,37.41670227050781,37.44796371459961,3118990.0,0.04821696987750812,-1.1779336402327802,5.313703907539901,82.93555095371657,56.86452390477811,-1.8188188987757101,-2.0844268627267795,-3.7852489401916287,-5.912698946108691,21.56373289244025,1.9880561828613281,0.6098818371835506,2.0227531433105455,0.6947245372375903,3.3507817493835006,1.3587388402740643,2.6867674463470266,-3.156269700182037,93.16625408814123,25.096180173175313,0.6640143030364781,5,-1.2159652709960938,-2.1255931854248047,-4.265254020690918,-6.004802703857422,-1.4191474914550781,3,-0.0582973853435117,-1.021507210623696,37.34168243408203,1.4067968394490105,37.07285690307617,3.7037221180139666,37.34793472290039,-0.0582973853435117
1689,2007-06-01,38.52326202392578,38.92962646484375,38.11064529418945,38.56077194213867,2699223.0,-0.01581217767778209,1.1129028289677638,-0.02213991398914732,70.63106292857042,57.72317203296946,-1.1470474944257703,-1.4398657231510583,-3.096372921230433,-5.218548449627171,20.621336058105253,1.0315399169921875,0.5853470334820656,1.3406873703002944,-0.12818322028631002,2.809557960886899,0.6062520750069922,2.0751226655935966,-2.336717126569553,70.61500377366883,-0.3670901980376442,0.7344352952933006,6,-0.5970420837402344,-1.334747314453125,-3.6463308334350586,-5.3858795166015625,-0.7001953125,4,-0.0452774739415458,-1.1779336402327802,39.14218521118164,-1.021507210623696,37.34168243408203,1.4067968394490105,37.07285690307617,-0.0452774739415458
1690,2007-06-04,38.29819869995117,38.760826110839844,38.19816970825195,38.69831085205078,1082177.0,-0.005842270673621308,1.1428706333582734,10.666836163937761,66.22112855978843,58.81486401959667,-0.8879531166244732,-1.225958058517108,-2.798700459040681,-4.922795740187759,19.328592460718436,0.5626564025878906,0.542120696161021,1.0828023910522475,-0.45689849090029355,2.6225032730047886,0.312951950075977,1.852652832028518,-1.9230621794197162,57.69226556938458,-14.519395215051837,0.769850440976269,6,-0.371978759765625,-0.9877758026123047,-3.421267509460449,-5.160816192626953,-0.5814132690429688,0,-0.04489064003570642,1.1129028289677638,38.52326202392578,-1.1779336402327802,39.14218521118164,-1.021507210623696,37.34168243408203,-0.04489064003570642
1691,2007-06-05,38.20442199707031,38.56702423095703,38.0106201171875,38.1544075012207,1243890.0,-0.0024485930426012548,-2.2963377289625635,-0.12500119175874988,63.283198629770375,59.8223649232141,-0.6531247948081926,-1.1020238563676514,-2.6169931223158613,-4.74907345650653,18.04168393698487,0.5564041137695312,0.493289025402305,0.9340103149414034,-0.6663829709480922,2.534403600830899,0.13381367199665561,1.7342069578861512,-1.6520093507541418,53.8460936705494,-16.886308857091457,0.8001966429447468,6,-0.24694252014160156,-0.8939990997314453,-3.2993593215942454,-5.038908004760742,-0.8814964294433594,1,-0.03256425822710973,1.1428706333582734,38.29819869995117,1.1129028289677638,38.52326202392578,-1.1779336402327802,39.14218521118164,-0.03256425822710973
1692,2007-06-06,37.29166793823242,37.96685409545898,37.2791633605957,37.94810104370117,1549608.0,-0.023891319672573075,-1.0183389686289228,-13.124856990313477,52.43771431517975,60.233484032581025,0.3438077380180502,-0.21299177797206426,-1.6287294977072335,-3.76785739054732,16.283718382322704,0.9252586364746094,0.40728579948551413,0.029383468627926845,-1.5687290266385574,1.627495963894411,-0.7696727790053117,0.8284397162611654,-0.5726157336786173,0.6098082768730491,-64.38270209273246,0.799056247633242,6,0.6658115386962891,0.018754959106445312,-2.230311393737793,-3.969860076904297,-0.0875244140625,2,-0.007041069941478906,-2.2963377289625635,38.20442199707031,1.1428706333582734,38.29819869995117,1.1129028289677638,38.52326202392578,-0.007041069941478906
1693,2007-06-07,36.51020050048828,37.404197692871094,36.41642379760742,37.404197692871094,2118534.0,-0.02095555068865551,1.2097919404666404,1.3619014411901442,42.6246339225747,59.871060987191,1.1512776392702335,0.6126907128850263,-0.7635559812780528,-2.9186825765425226,15.563273351807434,0.9877738952636719,0.39366057380766506,-0.7602113723754869,-2.3402902708391693,0.8198675260881956,-1.550250821607328,0.029828076856354357,2.819538116455078,3.7313625400526096,-55.53062971397291,0.7900394492318404,6,1.3628807067871094,0.8002223968505859,-1.180018424987793,-2.919567108154297,0.49388885498046875,3,0.03339038108104431,-1.0183389686289228,37.29166793823242,-2.2963377289625635,38.20442199707031,1.1428706333582734,38.29819869995117,0.03339038108104431
1694,2007-06-08,36.660240173339844,36.83528900146485,35.89752960205078,36.2601318359375,1815459.0,0.004109527496283016,1.5000050848663922,-0.4475498813770503,43.37346888014596,58.86428241337324,1.0247111190646407,0.5680965093268497,-0.8443575752435777,-3.005843671337118,16.2648633574789,0.9377593994140696,0.3961653826334981,-0.6586227416992188,-2.0869522511310095,0.769706767732572,-1.372787496415114,0.055542013016676606,2.6112321472167963,26.63749873433911,-27.83949038655235,0.7141647547158968,6,0.9533939361572266,0.6501827239990234,-1.258162498474121,-3.0696067810058594,0.30633544921875,4,0.02899046873019695,1.2097919404666404,36.51020050048828,-1.0183389686289228,37.29166793823242,-2.2963377289625635,38.20442199707031,0.02899046873019695
1695,2007-06-11,37.754295349121094,37.754295349121094,36.47269058227539,36.76652145385742,1701300.0,0.02984309897066284,1.5949354867362584,2.4687660888965164,56.62311346127028,60.02969908152047,-0.006302752367822961,-0.4417616645918869,-1.8421353322211473,-4.0324158025239285,16.54360059547536,1.2816047668457031,0.46140366395525945,0.36760101318359517,-1.004264560359026,1.7394665867262162,-0.31833177358771536,1.0535337999549057,1.3822192626953154,69.5549534718888,12.136043044285138,0.6859327867713122,6,-0.14066123962402344,-0.44387245178222656,-2.078704833984375,-3.9761104583740234,-1.3878860473632812,0,0.001821550678372974,1.5000050848663922,36.660240173339844,1.2097919404666404,36.51020050048828,-1.0183389686289228,37.29166793823242,0.001821550678372974
1696,2007-06-12,37.06660461425781,37.7167854309082,36.82278823852539,37.57299423217773,1473415.0,-0.01821490054321173,1.2519614673168857,-0.5126574212459233,50.55889560863615,58.743196362183625,0.760368721553192,0.2955485640278681,-1.0746534735860038,-3.2859462088378493,16.639219266145194,0.9315071105957031,0.527874577703713,-0.3419708251953111,-1.676399667159977,0.9924580167693549,-1.009185246177644,0.3252435957870219,1.9403505971679706,56.495489998359524,-2.944613016169079,0.6672144209823324,6,0.5470294952392578,0.2438182830810547,-1.2065868377685547,-3.103992462158203,0.5376510620117188,1,0.017540878734824794,1.5949354867362584,37.754295349121094,1.5000050848663922,36.660240173339844,1.2097919404666404,36.51020050048828,0.017540878734824794
1697,2007-06-13,37.32917785644531,37.59800338745117,36.572715759277344,36.879051208496094,1589955.0,0.007083822349525315,1.0759480960840349,-0.8888939109735184,51.43580702399032,55.24322481443627,0.5541052563305939,0.07212459750216027,-1.2507239858832406,-3.48761700702466,16.516928816141,1.0252876281738281,0.5502469943198847,-0.10190391540527344,-1.413720972036515,1.209913141225968,-0.7578124437208942,0.5540046129103473,1.55340033060547,77.10440892468257,16.021761932851305,0.65590852831562,6,0.08440017700195312,-0.018754959106445312,-1.453531265258789,-3.3509368896484375,0.5063934326171875,2,-0.00016749066487353748,1.2519614673168857,37.06660461425781,1.5949354867362584,37.754295349121094,1.5000050848663922,36.660240173339844,-0.00016749066487353748
1698,2007-06-14,37.77930450439453,38.07313537597656,37.43545913696289,37.60425567626953,1184604.0,0.01205830596323998,-1.4878037890851725,0.3888879472533433,53.74095527956409,53.36654618676889,-0.12256578227603399,-0.3345940087289776,-1.6153955879409239,-3.870311326944673,16.354164330318127,0.74395751953125,0.6482186342986154,0.30977439880371094,-0.9951774714109263,1.6147262690183481,-0.34270153630360767,0.9622503339110295,0.9838717392562515,86.4942962046002,24.11133988444336,0.6524759351073193,6,-0.45012664794921875,-0.46888160705566406,-1.7614307403564453,-3.8010635375976562,0.01250457763671875,3,-0.01522423421420338,1.0759480960840349,37.32917785644531,1.2519614673168857,37.06660461425781,1.5949354867362584,37.754295349121094,-0.01522423421420338
1699,2007-06-15,38.14815521240234,38.22943115234375,37.58549880981445,38.03562545776367,2141683.0,0.009763300644269446,3.681754517341321,0.6428478033472398,55.00780869904826,52.12062175779776,-0.6148824780161846,-0.6807382023527495,-1.9098744663987404,-4.164008968061168,15.771723254380543,0.6439323425292969,0.6563509707174688,0.6420524597167869,-0.697213808931771,1.9813187283653448,-0.02758067460749203,1.3116855940410659,0.5003951655844432,95.37348079015158,35.25665574022236,0.6696331343242803,6,-0.9158782958984304,-0.8377323150634695,-1.9739885330200124,-4.169914245605462,0.818981170654304,4,-0.029990070307820305,-1.4878037890851725,37.77930450439453,1.0759480960840349,37.32917785644531,1.2519614673168857,37.06660461425781,-0.029990070307820305
1700,2007-06-18,38.13565444946289,38.22317886352539,37.91059112548828,38.22317886352539,836425.0,-0.00032768984161468673,6.142869595536959,-0.7777890775958998,56.877034556231024,51.408825749626715,-0.7016492745864511,-0.6503750827137793,-1.813551930995942,-4.075864492774684,15.065080918891763,0.3125877380371094,0.36938614945682957,0.5970426559448256,-0.7713628841850095,1.9654481960746608,-0.0871601141200955,1.2812454260097468,0.40285509748645154,94.33960091918452,32.981483189219546,0.6842027700649179,6,-1.072174072265625,-0.590789794921875,-1.9567985534667969,-4.157413482666016,0.21881103515625,0,-0.030655795574547007,3.681754517341321,38.14815521240234,-1.4878037890851725,37.77930450439453,1.0759480960840349,37.32917785644531,-0.030655795574547007
1701,2007-06-19,37.8355712890625,38.26068878173828,37.77305221557617,38.17941665649414,1395485.0,-0.007868834683250503,-1.0799902371557581,3.9285652022315203,53.18292670934499,51.491627126756185,-0.5133769589972204,-0.2887789008614874,-1.4203209074809422,-3.702611985619413,15.01136523693477,0.4876365661621094,0.18695958219987574,0.24850845336914062,-1.087952198190031,1.5849691049283123,-0.4197218724104417,0.9167387791487229,0.5972990600908972,74.8149119080119,15.721265405400828,0.6682303257795857,6,-0.7564620971679688,-0.2219371795654297,-1.6567153930664062,-3.857330322265625,0.11252975463867188,1,-0.03883017851323922,6.142869595536959,38.13565444946289,3.681754517341321,38.14815521240234,-1.4878037890851725,37.77930450439453,-0.03883017851323922
1702,2007-06-20,38.13565444946289,38.19816970825195,37.51047897338867,37.85432434082031,1558671.0,0.007931244333745147,2.3846327153250413,-0.8181878695763116,41.95803215372929,51.417560263551145,-0.7611987096698769,-0.5251909605376639,-1.637972215803046,-3.9235442123263624,15.082443852956567,0.6876907348632812,0.04555672738955252,0.4910755157470703,-0.8353216554998824,1.817472686994023,-0.17212306987640602,1.1542741013705466,0.19580226980639992,84.84854087986355,28.822902140435325,0.6631985856234757,6,-1.0565452575683594,-0.5220203399658203,-1.9567985534667969,-4.157413482666016,-1.5379295349121094,2,-0.013934434346670632,-1.0799902371557581,37.8355712890625,6.142869595536959,38.13565444946289,3.681754517341321,38.14815521240234,-0.013934434346670632
1703,2007-06-21,37.82306671142578,38.11064529418945,37.55424118041992,37.710533142089844,1676646.0,-0.008196731970375626,-1.6176486423431022,0.40000542380235665,44.11763951826379,51.50024589000868,-0.27132952384020115,-0.16544684134564847,-1.2531486109647005,-3.53311913035283,14.80440462782322,0.5814132690429688,-0.0846486857949813,0.14316539764404013,-1.161480375314099,1.4478111706021792,-0.5091574888350294,0.7954882841231097,0.4376220703125,41.66670904033804,-11.99655447401193,0.652322886479069,6,-0.4563770294189453,-0.20943260192871094,-1.6442108154296875,-3.2133989334106445,-1.300365447998054,3,0.00033060718561306324,2.3846327153250413,38.13565444946289,-1.0799902371557581,37.8355712890625,6.142869595536959,38.13565444946289,0.00033060718561306324
1704,2007-06-22,37.63551330566406,38.0106201171875,37.44796371459961,37.54798889160156,1152628.0,-0.00495870435870982,-2.91311384076619,0.7777627118644068,44.397451683708965,50.141839025835196,0.07723725510074786,0.0596304118361104,-1.0025141937363955,-3.2725207837004007,14.459051751776798,0.5626564025878906,-0.09058713919849026,-0.06626911163330362,-1.3514100002438099,1.2188717769772026,-0.7088395559385603,0.576301332671953,0.5626564025878906,23.076634233117893,-28.83453828448141,0.6425704443052548,6,-0.21881103515625,-0.021879196166992188,-1.3941402435302734,-2.7382659912109375,-0.9690208435058594,4,0.004152880155979366,-1.6176486423431022,37.82306671142578,2.3846327153250413,38.13565444946289,-1.0799902371557581,37.8355712890625,0.004152880155979366
1705,2007-06-25,37.9793586730957,37.9793586730957,37.26041030883789,37.26666259765625,756375.0,0.009136194440581447,1.017545456005224,8.1428260111576,48.1744353494716,49.87689899703914,-0.25851067541297823,-0.24715664731498777,-1.2920904684584258,-3.539482147422305,14.46258020672389,0.7189483642578125,0.05126216995164157,0.24600505828857422,-1.033546205052339,1.5255563216294874,-0.3937705733818788,0.8857806899590273,0.13128662109375,71.87482123584664,19.373614938905888,0.639775631670455,6,-0.5626564025878906,-0.3657245635986328,-1.6754684448242188,-2.9883346557617188,-0.8627395629882812,0,0.026008277771701005,-2.91311384076619,37.63551330566406,-1.6176486423431022,37.82306671142578,2.3846327153250413,38.13565444946289,0.026008277771701005
1706,2007-06-26,37.46046447753906,37.929344177246094,37.229148864746094,37.579246520996094,1308162.0,-0.013662531798469324,-1.4085976353878253,-0.16666577458531598,51.462619235084084,49.87987813160512,0.3599840863685415,0.3185998125535292,-0.7292795144656807,-2.942347131432655,14.47417295915365,0.7502098083496094,0.17697646770251652,-0.2922695159912081,-1.5410706178611235,0.9565315858787073,-0.9166700669261658,0.3321310349437496,0.5616561889648466,23.871066793164395,-33.74022236321234,0.6244005509349564,6,0.284454345703125,0.1531696319580078,-1.1784543991088867,-2.219369888305664,-0.7939720153808594,1,0.02386518745959787,1.017545456005224,37.9793586730957,-2.91311384076619,37.63551330566406,-1.6176486423431022,37.82306671142578,0.02386518745959787
1707,2007-06-27,36.94782257080078,37.32292556762695,36.88530349731445,36.88530349731445,1661671.0,-0.0136848785483068,-12.999633900787114,-0.526334382426617,53.977279030808674,49.90613632618784,0.9083663339488837,0.8434667916078809,-0.17656308282950306,-2.35255302356331,14.500263393451233,0.5751609802246094,0.10566091930351718,-0.7852184295654325,-2.0731222872447574,0.5026854281138924,-1.429170358405095,-0.14126650072577007,1.0315361022949219,5.102174237895996,-56.87392675720242,0.6439519288396621,6,0.6251735687255859,0.6658115386962891,-0.6658124923706055,-1.7067279815673828,0.22506332397460938,2,0.027072731308688702,-1.4085976353878253,37.46046447753906,1.017545456005224,37.9793586730957,-2.91311384076619,37.63551330566406,0.027072731308688702
1708,2007-06-28,36.86029815673828,37.37294006347656,36.69775390625,37.16038131713867,1288871.0,-0.002368865280079291,-1.1600024407358818,-4.799865763621941,51.83910270976938,49.55405788293464,0.9519256473019553,0.7918723514345771,-0.038674757871618226,-2.195887385430339,12.7497548894969,0.6751861572265625,0.1329542233492944,-0.7586484909057631,-1.918907072269846,0.40161009045831975,-1.3387777815878081,-0.17851920022371814,1.0690460205078125,12.380869363086937,-51.83194425666459,0.5801292906820419,6,0.6189231872558594,0.7533359527587891,-0.5782880783081055,-1.5097980499267578,0.35009765625,3,-0.0071234703818991996,-12.999633900787114,36.94782257080078,-1.4085976353878253,37.46046447753906,1.017545456005224,37.9793586730957,-0.0071234703818991996
1709,2007-06-29,36.77902603149414,37.11036682128906,36.07257843017578,37.11036682128906,2766250.0,-0.0022048689052528436,5.264175272568186,1.1041632237971144,38.98306399416014,47.56583893159343,0.9147596789204258,0.7755325978649239,0.0880167558839986,-2.054428375107179,11.17463434494633,1.0377883911132812,0.13256292148869875,-0.7527088165283189,-1.8887232962384246,0.3833056631817868,-1.3207160563833682,-0.18470157667326959,1.0690455627441438,37.04924067372077,-25.393643323295116,0.5680072398550512,6,0.3876075744628906,0.8346080780029297,-0.3797950744628906,-1.4285259246826172,0.21255874633789062,4,-0.00696931908547338,-1.1600024407358818,36.86029815673828,-12.999633900787114,36.94782257080078,-1.4085976353878253,37.46046447753906,-0.00696931908547338
1710,2007-07-02,36.5789680480957,36.97282791137695,36.2601318359375,36.572715759277344,1682318.0,-0.005439458435553046,-1.257438543284015,-0.018869662326298945,43.809510895621095,46.5243482856241,0.9731132041161743,0.8855908347332928,0.32343950969039525,-1.796732246677756,9.514392328936369,0.7126960754394531,0.06824758152783517,-0.8668052673339872,-2.018693630258362,0.28508309559038736,-1.442749448796178,-0.2908610858717964,1.1910818664550789,27.272671241319802,-34.43859593014405,0.5759441814621878,7,0.5564060211181641,1.0346660614013672,-0.06876850128173828,-1.2284679412841797,-0.11252975463867188,0,0.0023927524130100686,5.264175272568186,36.77902603149414,-1.1600024407358818,36.86029815673828,-12.999633900787114,36.94782257080078,0.0023927524130100686
1711,2007-07-03,36.96032333374024,37.02909469604492,36.16010284423828,36.62898254394531,1479428.0,0.010425534289078664,2.7066428019362974,52.995118974985886,45.45451981305309,46.912846914437864,0.5079655620678807,0.4282062567060265,-0.017188918058529623,-2.11315466184724,8.129695208902504,0.8689918518066406,-0.03556470607534834,-0.42324504852294353,-1.5363485422126644,0.6898584451667773,-0.979796795367804,0.13330669832191688,0.734825768310543,68.26907844943466,8.15360987871427,0.5565517468448599,7,0.1312885284423757,0.6533107757568288,-0.3219623565673899,-1.609823226928718,0.05001449584960227,1,0.004228744834180009,-1.257438543284015,36.5789680480957,5.264175272568186,36.77902603149414,-1.1600024407358818,36.86029815673828,0.004228744834180009
1712,2007-07-04,37.02909469604492,37.02909469604492,36.572715759277344,36.7915267944336,714801.0,0.0018606807544321313,2.84209258634809,0.7169896038406706,39.79590036600535,46.43265367529804,0.2969490494169449,0.35706169399991694,-0.026866523509568196,-2.1229216169151783,7.82056878682983,0.4563789367675781,-0.16293544324465614,-0.34134502410888956,-1.465154874913658,0.7824648266958789,-0.9032499495112774,0.22055990129349823,0.5941496260058656,73.55771205285113,16.085865092769474,0.5619049254023848,7,0.01250457763671875,0.5845394134521484,-0.3672904968261719,-1.6785945892333984,-0.5126419067382812,2,-0.009792360220069019,2.7066428019362974,36.96032333374024,-1.257438543284015,36.5789680480957,5.264175272568186,36.77902603149414,-0.009792360220069019
1713,2007-07-05,37.72929000854492,37.94184875488281,36.90406036376953,37.26041030883789,2530049.0,0.01890932841452342,1.3216815443171928,1.9736660404323214,44.773809217834895,46.47447117908982,-0.467064183251658,-0.26047431177464375,-0.6578071200214879,-2.752953445189931,8.088378984093469,1.0377883911132812,-0.22322123576628883,0.29789581298827983,-0.7597538963730557,1.3555455223496153,-0.23092904169238437,0.826720667668944,-1.8317604064941406,88.62878506503843,34.466131245808974,0.5288248546806666,7,-0.7033214569091797,-0.11565589904785156,-1.0674858093261719,-2.3787899017333984,-2.769523620605476,3,-0.014747272308689552,2.84209258634809,37.02909469604492,2.7066428019362974,36.96032333374024,-1.257438543284015,36.5789680480957,-0.014747272308689552
1714,2007-07-06,37.72303771972656,37.82306671142578,37.579246520996094,37.69803237915039,1134743.0,-0.00016571445730739764,1.166680791199851,0.05332997054851359,44.843731676691746,46.10439299322538,-0.4996326263718558,-0.17973239498297744,-0.5813480067253352,-2.680353724581053,8.192141073469593,0.2438201904296875,-0.21763766430623122,0.23850364685058878,-0.7612183460434636,1.2382256397446412,-0.2613573495964374,0.738364643297615,-1.7846217346191438,87.71929073337415,37.04262358912035,0.4998609964470249,7,-0.7158241271972656,-0.3094596862792969,-0.2516317367553711,-1.5848159790039062,-1.8505172729492188,4,-0.013589624211790441,1.3216815443171928,37.72929000854492,2.84209258634809,37.02909469604492,2.7066428019362974,36.96032333374024,-0.013589624211790441
1715,2007-07-09,37.82306671142578,37.9793586730957,37.51673126220703,37.54798889160156,952479.0,0.002651668522625661,-1.7407399037266378,11.000762776506484,49.835512120318015,45.92360331380693,-0.6975141722167564,-0.28917098735651336,-0.6349624430732419,-2.711282701989674,8.062319451568767,0.4626274108886719,-0.20822703722144809,0.33509407043457173,-0.668998190560103,1.3391863314292465,-0.1669520600627692,0.8371402009319127,-1.8445820709228542,91.40901685234229,41.97693424927567,0.5020461304973388,7,-0.7970981597900391,-0.49388885498046875,-0.2656993865966797,-1.684844970703125,-2.4131736755371094,0,-0.02198346157220965,1.166680791199851,37.72303771972656,1.3216815443171928,37.72929000854492,2.84209258634809,37.02909469604492,-0.02198346157220965
1716,2007-07-10,37.7167854309082,38.12314987182617,37.63551330566406,37.90433883666992,2134685.0,-0.0028099593649679733,-1.7857173988842399,-0.6818194425183747,44.19408600899725,44.83658186693899,-0.6158090143570121,-0.13879855558198528,-0.4805292754044501,-2.556281515020558,8.001713687025818,0.4876365661621094,-0.19097108599575563,0.19630374908447124,-0.7923288578885703,1.1849363560575128,-0.29801255440204955,0.690620052570992,-1.6582658291015662,73.79027992038127,27.646867237820615,0.4943163034865204,7,-0.6189212799072266,-0.4845085144042969,-0.0984640121459961,-1.5785636901855469,-2.381916046142578,1,-0.03315094653921746,-1.7407399037266378,37.82306671142578,1.166680791199851,37.72303771972656,1.3216815443171928,37.72929000854492,-0.03315094653921746
1717,2007-07-11,37.32292556762695,37.84807205200195,37.23540115356445,37.39169692993164,712732.0,-0.010442561813830742,-4.025596094874523,0.3666761583207908,43.22032583638681,43.8789399921187,-0.18231789748746507,0.268326104161865,-0.046132270330019765,-2.104017851610017,8.230539607161992,0.6126708984375,-0.23989584189497037,-0.19724349975585653,-1.186134730010636,0.7916477304989229,-0.6916891148832462,0.2972021153715332,-1.1405281496191435,34.35885561226246,-11.840629927360382,0.49444561512738794,7,-0.22506141662597656,-0.24381637573242188,0.31102561950683594,-1.1847038269042969,-4.019870758056648,2,-0.008375220679598616,-1.7857173988842399,37.7167854309082,-1.7407399037266378,37.82306671142578,1.166680791199851,37.72303771972656,-0.008375220679598616
1718,2007-07-12,37.20414352416992,37.32292556762695,36.77902603149414,37.24165344238281,1214622.0,-0.003182549107566768,4.437522643632134,0.5454293321499889,44.0414627900335,44.4409843027713,-0.010764059483186372,0.36028098381864027,0.0985344194727773,-1.9384093483535025,8.197147017704062,0.5438995361328125,-0.28250818373797415,-0.2872674942016573,-1.2778795667310305,0.7033445783277159,-0.7825735304663439,0.2080385420630293,-0.9053009589330117,31.627851535671514,-16.77375602435087,0.4953060362646884,7,-0.06251716613769531,-0.12503433227539062,0.4298076629638672,-1.0659217834472656,-3.5259857177734375,3,-0.018484251207570912,-4.025596094874523,37.32292556762695,-1.7857173988842399,37.7167854309082,-1.7407399037266378,37.82306671142578,-0.018484251207570912
1719,2007-07-13,37.00408935546875,37.69803237915039,36.966575622558594,37.57299423217773,867085.0,-0.005377201294022638,-1.271843509890227,15.166785314756243,35.971268814372166,43.570068515965865,0.2509642805733918,0.495641772419404,0.2964815833678216,-1.6949118939727228,7.79507146916697,0.7314567565917969,-0.31003837365282294,-0.4301183700561495,-1.392785548060857,0.5325488079485581,-0.9114519590585033,0.05121521894620429,-0.5957883518364824,16.744240167558765,-27.50308527802499,0.4813335890023545,7,0.13753700256347656,0.07501983642578125,0.5876626968383789,-0.8658676147460938,-3.113372802734382,4,-0.05524586614984972,4.437522643632134,37.20414352416992,-4.025596094874523,37.32292556762695,-1.7857173988842399,37.7167854309082,-0.05524586614984972
1720,2007-07-16,36.966575622558594,37.1916389465332,36.83528900146485,37.06035232543945,970108.0,-0.0010137726279328962,-1.00000000000004,0.1648372280148879,41.753650253371276,43.15886078711233,0.39028487630547204,0.46491685247457326,0.31911485513381166,-1.613731971093209,7.4358650661333625,0.35634994506835227,-0.31653230699001966,-0.40917816162109233,-1.3337290871675194,0.5153727639253347,-0.8714536243943058,0.05309730115212119,-0.45538368683469344,13.953296968389745,-31.51360089006196,0.46227546277321335,7,0.38135719299316406,0.2000579833984375,0.495452880859375,-0.8283538818359375,-2.913311004638672,0,-0.029595794507771833,-1.271843509890227,37.00408935546875,4.437522643632134,37.20414352416992,-4.025596094874523,37.32292556762695,-0.029595794507771833
1721,2007-07-17,36.36640930175781,36.94782257080078,36.2601318359375,36.94782257080078,1753250.0,-0.016235377789078576,1.3655832141404334,6.199975592889395,40.567950314249,43.244644114694964,1.0027999563926357,1.0006791592609972,0.9144526793489689,-0.9752419649602686,7.5068959293430355,0.7064437866210938,-0.256282595890859,-0.9358863830566406,-1.9369064696434322,0.06513370353015091,-1.4363964263500364,-0.43537633976324486,1.7567405700683594,6.6927875964820815,-42.06733977195599,0.5005100432933945,7,0.8252315521240234,0.8002243041992188,1.0956192016601562,-0.05626487731933594,-2.0630760192871165,1,-0.02630219161678149,-1.00000000000004,36.966575622558594,-1.271843509890227,37.00408935546875,4.437522643632134,37.20414352416992,-0.02630219161678149
1722,2007-07-18,37.60425567626953,37.85432434082031,36.45393371582031,36.45393371582031,1849264.0,0.03403817969050582,-1.4347803017741667,-1.978492789376304,58.788760423539074,44.80186091532876,-0.16190606924781292,-0.2940980772589441,-0.3252242824858911,-2.164482368789706,7.501197113124126,1.4879150390625,-0.17530135536812708,0.3285299301147475,-0.6053098553470946,1.2623697155765896,-0.13838996261617353,0.7954498228456686,0.4816338348388669,84.3137724092384,29.673321946246382,0.466919892730921,7,-0.4126148223876953,-0.4376220703125,-0.1422271728515625,-1.2941112518310547,-3.2446556091308594,2,-0.06034918789619925,1.3655832141404334,36.36640930175781,-1.00000000000004,36.966575622558594,-1.271843509890227,37.00408935546875,-0.06034918789619925
1723,2007-07-19,37.8355712890625,38.0106201171875,37.360435485839844,37.91059112548828,1390876.0,0.006151314755019621,3.7272777700734987,-0.06521638202619798,62.05419200742313,46.714134285410026,-0.42081324887181637,-0.552769631651941,-0.5200471316944828,-2.343756286695154,7.565882774777731,0.6501846313476562,-0.11718242192056039,0.5592203140258789,-0.37617789779915256,1.4946185258509104,0.09152120811336317,1.0269194199383946,0.21380306854248232,90.0,31.765632755600393,0.4676991059125173,7,-0.6439304351806641,-0.6689376831054688,-0.4735708236694336,-1.5254268646240234,-2.732013702392578,3,-0.11979511145382005,-1.4347803017741667,37.60425567626953,1.3655832141404334,36.36640930175781,-1.00000000000004,36.966575622558594,-0.11979511145382005
1724,2007-07-20,37.79180908203125,38.19816970825195,37.58549880981445,37.58549880981445,1330986.0,-0.0011566418991511007,-4.939315496551597,-2.750076273771992,64.34912430982362,48.32675786202176,-0.4093136343774759,-0.5235399298025385,-0.41838624135520064,-2.221225562148362,7.868365397133729,0.6126708984375,-0.035129727246456355,0.507643318176271,-0.4428783869492747,1.4581650233018166,0.03238246561349456,0.9829041707390473,-1.53167724609375,79.03236917989548,16.184195971884492,0.47526085256277456,7,-0.5626583099365234,-0.6251754760742188,-0.47200870513916016,-1.3691329956054688,-1.844268798828125,4,-0.10885034020746764,3.7272777700734987,37.8355712890625,-1.4347803017741667,37.60425567626953,1.3655832141404334,36.36640930175781,-0.10885034020746764
1725,2007-07-23,38.96713638305664,39.34223937988281,38.11064529418945,38.38572311401367,2128066.0,0.031100053942223704,-1.1767902533087913,2.8181498807388645,69.98755322932145,51.19269866428,-1.570436234439235,-1.7086757941490944,-1.5437381097535905,-3.309052149078113,8.893369075233522,1.5504302978515625,0.007445277284148233,1.6335817337036147,0.45554622665069644,2.811617240756533,1.0445639801771591,2.2225994872300703,-2.66824378967285,87.82965904083886,24.606908584854068,0.5890177535264574,7,-1.1659507751464844,-1.2597274780273438,-1.695786476135254,-2.447559356689453,-2.8445472717285085,0,-0.1302743876383372,-4.939315496551597,37.79180908203125,3.7272777700734987,37.8355712890625,-1.4347803017741667,37.60425567626953,-0.1302743876383372
1726,2007-07-24,38.35446548461914,39.07341766357422,38.34196090698242,38.760826110839844,1218278.0,-0.01572275910692522,-2.391321265287714,-0.6989187344994554,61.91011282175041,53.26934166265373,-0.9586054886508535,-1.0810188991157474,-0.8946378173711835,-2.6254302159905762,9.951205891304227,0.7314567565917969,0.0379090009231291,0.9762107849121122,-0.28687543579435726,2.2392970056185817,0.3446676745588775,1.607753895265347,-1.933839019775391,65.80092240395588,3.7249701154864425,0.6315431103532357,7,-0.5532798767089844,-0.6470565795898438,-1.05029296875,-1.7317333221435547,-1.96929931640625,1,-0.11214341830481467,-1.1767902533087913,38.96713638305664,-4.939315496551597,37.79180908203125,3.7272777700734987,37.8355712890625,-0.11214341830481467
1727,2007-07-25,37.94810104370117,38.49200439453125,37.57299423217773,38.13565444946289,1520020.0,-0.01059497077546101,1.0416701977999785,0.46154423844168035,52.07591718914443,54.1620588181105,-0.5076150478665227,-0.6280755401994611,-0.46387657150537365,-2.164032007033491,10.203215865762356,0.9190101623535227,0.026335478269395196,0.5198324203491183,-0.7506844650548885,1.790349305753125,-0.11542602235288513,1.1550908630511216,-1.4106100622558628,29.653063031502274,-27.8635250736839,0.6352584427020042,7,-0.14691543579101562,-0.240692138671875,-0.6017293930053711,-1.325368881225586,-0.3688545227050781,2,-0.09604611722291845,-2.391321265287714,38.35446548461914,-1.1767902533087913,38.96713638305664,-4.939315496551597,37.79180908203125,-0.09604611722291845
1728,2007-07-26,36.59772491455078,38.35446548461914,36.42892837524414,38.35446548461914,1353972.0,-0.03558481431245508,1.1921701384741998,9.366615140544278,41.49339758880497,54.77562868193637,0.8355627515023656,0.739537101576893,0.8914754755266969,-0.7608248622577847,10.198414375794982,1.925537109375,0.012280372804958972,-0.8174150466918917,-2.1177208939016623,0.4828908005178789,-1.467567970296777,-0.1672621230870064,2.7445144653320312,5.793975961985421,-45.92338401553475,0.6501529236048859,7,1.203460693359375,1.1096839904785156,0.7486467361450195,0.025007247924804688,1.0377883911132812,3,-0.061154753543771756,1.0416701977999785,37.94810104370117,-2.391321265287714,38.35446548461914,-1.1767902533087913,38.96713638305664,-0.061154753543771756
1729,2007-07-27,36.52270126342773,36.99783706665039,36.02256393432617,36.48519134521485,1799498.0,-0.0020499539602043537,-1.0259843174857262,-0.021351996334562254,40.13281562525866,54.59553594547941,0.9332630101896626,0.8373018360822257,0.9576055110143997,-0.6346668828036357,9.556790232013155,0.9752731323242188,0.028292632879768576,-0.8796224594116282,-2.2110086334319305,0.45176371460867415,-1.5453155464217758,-0.21392937240148058,2.7612718963623095,15.065850180353783,-30.324147162200553,0.6656930870101502,7,1.159700393676765,1.159700393676765,0.9674606323242259,0.10003089904785867,1.6379585266113352,4,-0.03885648179530676,1.1921701384741998,36.59772491455078,1.0416701977999785,37.94810104370117,-2.391321265287714,38.35446548461914,-0.03885648179530676
1730,2007-07-30,36.6664924621582,37.17288589477539,36.25387954711914,36.80403137207031,1013916.0,0.0039370362474930864,1.099990847320226,-3.6667344655764933,42.075478214818204,54.763039045542655,0.8296780609754038,0.7382546501867822,0.8041911501004506,-0.746432123421954,8.806825324076206,0.91900634765625,0.052200814769946646,-0.7402074813842745,-2.0607295859984163,0.5803146232298673,-1.4004685336913454,-0.07994642907720362,2.4870243286132805,21.106502801454933,-19.836323874360343,0.6602610523070698,7,1.015909194946289,1.015909194946289,0.8486757278442383,0.08127403259277344,1.2378463745117188,0,-0.019607879856440524,-1.0259843174857262,36.52270126342773,1.1921701384741998,36.59772491455078,1.0416701977999785,37.94810104370117,-0.019607879856440524
1731,2007-07-31,37.11661911010742,37.72929000854492,36.85404586791992,37.18538665771485,2217276.0,0.012276239632514008,-1.9473765342890725,0.49998613229792993,48.45651106773063,53.61501133934171,0.5555856321852346,0.3166736860370847,0.36942623906337957,-1.1620893101253884,7.671561738008107,1.0627975463867188,0.13857287798776952,-0.2978956222534208,-1.6091121630711385,1.0133209185642968,-0.9535038926622832,0.35771264815544157,1.9116595664062501,44.30376813743437,2.4236796450887113,0.6556082704088603,7,0.5657825469970703,0.5657825469970703,0.39854907989501953,-0.2438182830810547,0.4438743591308594,1,-0.026781264635943103,1.099990847320226,36.6664924621582,-1.0259843174857262,36.52270126342773,1.1921701384741998,36.59772491455078,-0.026781264635943103
1732,2007-08-01,36.6664924621582,37.12287139892578,35.67246627807617,36.62273025512695,1303331.0,-0.01212736123982372,2.0326705111945955,-0.6363787651854892,46.16755492712639,51.849829441530964,0.9596153704426627,0.7781377648019685,0.8261715525408988,-0.6760673347692148,6.861463016796371,1.4504051208496094,0.19164304099787444,-0.7298921585082994,-2.0731824295780754,0.6133981125614767,-1.4015372940431874,-0.05824702297341133,2.241557624667969,37.06288136316441,-5.861481213961632,0.671645135534887,8,0.8408603668212891,0.8408603668212891,1.0127840042114258,0.20630836486816406,0.9065017700195241,2,-0.007672571742051826,-1.9473765342890725,37.11661911010742,1.099990847320226,36.6664924621582,-1.0259843174857262,36.52270126342773,-0.007672571742051826
1733,2007-08-02,37.17288589477539,37.46046447753906,36.64148712158203,37.13537216186523,1285168.0,0.01381079559600118,1.673465829846583,0.8572175732219197,51.15285510693787,50.38357730787699,0.39038792009196754,0.24023986507602046,0.3281851761953831,-1.144054959312868,7.403452345101705,0.8189773559570312,0.3151064211731054,-0.19567852020263388,-1.5329721721627934,1.1416151317575256,-0.8643253461827101,0.4729683057774423,1.541029163525785,72.94838125760408,25.60894719504725,0.6686468259800781,8,0.33446693420410156,0.33446693420410156,0.4204292297363281,-0.30008506774902344,0.050014495849609375,3,0.010931640534205034,2.0326705111945955,36.6664924621582,-1.9473765342890725,37.11661911010742,1.099990847320226,36.6664924621582,0.010931640534205034
1734,2007-08-03,37.21039581298828,37.69178009033203,36.99783706665039,37.51047897338867,1498641.0,0.0010090666169710882,1.094336255677272,-7.999288183850427,51.66525628626692,48.3477665364265,0.2924897689026267,0.171128774735827,0.29707147370820053,-1.136761323963185,7.886238799775461,0.6939430236816406,0.26929991465439684,-0.13253650665283345,-1.4608444034757682,1.1957713901701013,-0.7966904550643008,0.5316174417586339,1.321032318499391,74.77206296922758,22.25074630221414,0.6641539484114684,8,0.16254615783691406,0.29695701599121094,0.3360319137573242,-0.33759498596191406,0.23756790161132812,4,0.011424696872678552,1.673465829846583,37.17288589477539,2.0326705111945955,36.6664924621582,-1.9473765342890725,37.11661911010742,0.011424696872678552
1735,2007-08-06,36.99158477783203,37.08536148071289,36.76652145385742,36.88530349731445,990886.0,-0.005880373760492885,1.1702000597193192,-0.3541727578974131,54.50450599021292,47.52492133292233,0.22529036919248568,0.34198719745648987,0.5150309072436272,-0.8706700694150911,8.51365047049668,0.4438743591308594,0.17651642995794248,-0.30977344512939453,-1.6268081389366316,1.0072612486778425,-0.9682907920330166,0.34874390177422754,1.3683056424509488,64.13376509688715,5.575217571185405,0.6585173469036192,8,0.09065055847167969,0.5157680511474609,0.39854907989501953,-0.11878395080566406,1.0878028869628906,0,0.031603809872661204,1.094336255677272,37.21039581298828,1.673465829846583,37.17288589477539,2.0326705111945955,36.6664924621582,0.031603809872661204
1736,2007-08-07,36.46643829345703,37.19789123535156,36.32264709472656,37.19789123535156,1351763.0,-0.01419637702815335,1.3931659591334369,-6.882236818491799,40.86346660916106,46.27909349070195,0.5078629173023685,0.8101971386108318,1.0420739208387246,-0.29941955337447723,9.096615890448625,0.875244140625,0.05636316803722252,-0.7724025726318331,-2.1246404801226078,0.5798353348589416,-1.4485215263772204,-0.09628361888644577,1.7322066782935437,39.31890182506503,-15.321591998241779,0.6761189537453861,8,0.547027587890625,1.040914535522461,0.9080657958984375,0.40636253356933594,2.3944168090820312,1,0.039430791996784675,1.1702000597193192,36.99158477783203,1.094336255677272,37.21039581298828,1.673465829846583,37.17288589477539,0.039430791996784675
1737,2007-08-08,37.010337829589844,37.17913436889648,36.52270126342773,36.81028366088867,1571120.0,0.014915071544851166,1.4418728404084624,-0.27350244594411355,43.69022882363443,46.523185850127454,-0.2045588889914498,0.2547391954258984,0.49776380012205834,-0.7968784381368437,9.71984035756066,0.712696075439446,-0.20405313932281643,-0.2128736495971708,-1.568241752529424,1.1424944533350825,-0.890557701063301,0.4648104018689594,1.0367364205402652,50.22819091137054,0.057940230205190346,0.6776840514661279,8,-0.3094596862792969,0.49701499938964844,0.34228515625,0.0062541961669921875,1.8130073547363281,2,0.014864918071852529,1.3931659591334369,36.46643829345703,1.1702000597193192,36.99158477783203,1.094336255677272,37.21039581298828,0.014864918071852529
1738,2007-08-09,36.51645278930664,36.88530349731445,35.947540283203125,36.51020050048828,2054075.0,-0.013344515863574213,1.5210257251708772,0.03125297942528078,40.87656495344778,46.60582466437069,0.309089380490839,0.7319921967909835,0.9274463366715864,-0.2705325759149062,9.91448277754247,1.0627975463867188,-0.40896947396271344,-0.6723741531372056,-2.0641814696631116,0.7194331633887003,-1.3682778114001621,0.023529505125750916,1.3881449825002292,32.61664501511235,-13.328433863083298,0.6959036582629541,8,0.18442535400390625,0.9909000396728516,0.8111639022827148,0.5001392364501953,2.2693824768066406,3,0.028933298887686032,1.4418728404084624,37.010337829589844,1.3931659591334369,36.46643829345703,1.1702000597193192,36.99158477783203,0.028933298887686032
1739,2007-08-10,34.959766387939446,35.82250595092773,34.547149658203125,35.82250595092773,2966300.0,-0.042629726670029955,1.9565267374713535,-137.98779743746186,22.815951028198768,44.46587719919075,1.8112285487297228,2.242652232219136,2.4204704826449444,1.3092932141415545,11.072462418240459,1.9693031311035156,-0.5710616973056872,-2.126844406127937,-3.8391513320042776,-0.414537480251596,-2.9829978690661108,-1.2706909431897628,2.8109034942435827,15.566086611136107,-24.044809510136737,0.8561534629381711,8,1.1784534454345774,1.9849281311035227,2.3600349426269602,2.05682563781739,4.007369995117195,4,0.06473538688937852,1.5210257251708772,36.51645278930664,1.4418728404084624,37.010337829589844,1.3931659591334369,36.46643829345703,0.06473538688937852
1740,2007-08-13,35.872520446777344,36.003807067871094,35.209835052490234,35.5286750793457,1094065.0,0.02610870017577649,1.6185608514867678,-0.39855059647509306,33.82232347147696,42.83985635516256,0.8649659582914708,1.310944570167429,1.4606034462074646,0.42711769051473425,12.027687206051985,1.0440406799316477,-0.5360663528184517,-1.1593875885009766,-2.9556840933025157,0.6369089163005626,-2.0575358409017497,-0.26123933610020345,1.6402678174872918,50.0,13.135951980805899,0.8981482524007697,8,0.24694442749023438,1.072174072265625,1.3378753662109375,1.1440715789794922,4.876361846923828,0,0.04391783036711039,1.9565267374713535,34.959766387939446,1.5210257251708772,36.51645278930664,1.4418728404084624,37.010337829589844,0.04391783036711039
1741,2007-08-14,35.40989303588867,36.38516616821289,35.009780883789055,35.041038513183594,1370138.0,-0.012896428941341131,-5.376827230038468,1.0727337275480657,33.5760564131223,41.44080096471766,1.1846085767659744,1.790012849619913,1.8727939069723902,0.9253307607906862,12.115316582553135,1.3753852844238352,-0.4958528649474232,-1.5741891860961914,-3.4919199343397693,0.3435415621473865,-2.533054560217984,-0.6153238119743989,1.865644139891046,32.77919412602787,-4.790574288517412,0.95886537412179,8,0.7095718383789062,1.5348014831542969,1.7676801681518555,1.7786216735839844,5.026401519775391,1,0.07538838443258378,1.6185608514867678,35.872520446777344,1.9565267374713535,34.959766387939446,1.5210257251708772,36.51645278930664,0.07538838443258378
1742,2007-08-15,35.334869384765625,35.772491455078125,34.79722213745117,34.84723663330078,1030615.0,-0.00211872007201519,-2.319151974657908,1.322019174087059,40.21316122135495,40.225279421875115,1.1743752165704677,1.7774323652980542,1.924894219271053,1.034068305744185,13.506423072382354,0.9752693176269531,-0.4853300782797305,-1.5357435226440401,-3.56431914271532,0.49283209742723955,-2.55003133267968,-0.5214557126084003,1.7223967896079628,33.68981601577987,-7.573061346775532,1.0142878100356407,8,0.7845954895019531,1.6098251342773438,1.8302011489868164,1.9755535125732422,4.945133209228516,2,0.09978771052974778,-5.376827230038468,35.40989303588867,1.6185608514867678,35.872520446777344,1.9565267374713535,34.959766387939446,0.09978771052974778
1743,2007-08-16,33.303054809570305,34.80347442626953,33.209278106689446,34.44712448120117,2393535.0,-0.057501686310784006,-1.394365713008863,-2.3461706954549157,30.855029549559262,37.913032006685384,2.905020282554432,3.638836677867964,3.9348958487713688,3.0959103078187766,15.11973415561923,2.125591278076179,-0.6198173300221441,-3.340932273864752,-5.867255014068917,-0.8146095336605867,-4.604093643966834,-2.0777709037626693,3.5534020435096423,2.952771038028196,-39.90441560154018,1.263161370102084,8,1.9005298614502024,2.9727039337158274,3.7854318618774485,4.007368087768562,6.995704650878913,3,0.16575927963129367,-2.319151974657908,35.334869384765625,-5.376827230038468,35.40989303588867,1.6185608514867678,35.872520446777344,0.16575927963129367
1744,2007-08-17,33.678157806396484,34.991024017333984,32.208999633789055,32.759151458740234,3625265.0,0.011263321006768079,-1.7554207990932151,-0.8032783058974112,32.70621219479894,35.49099936275049,2.2084159882392314,3.0986152846071775,3.5370519330231147,2.7444366006333283,16.752632083908615,2.782024383544929,-0.705854260151284,-2.7601467132568374,-5.5491664584511184,0.028873031937443727,-4.154656585853978,-1.3656368406596968,2.8135811720444153,35.17958779893631,-9.998106381763776,1.3945098725971419,8,1.0252876281738281,2.097461700439453,3.4322099685668945,3.632265090942383,6.157970428466797,4,0.15166142664569082,-1.394365713008863,33.303054809570305,-2.319151974657908,35.334869384765625,-5.376827230038468,35.40989303588867,0.15166142664569082
1745,2007-08-20,33.89071655273437,34.503387451171875,33.803192138671875,33.928226470947266,1284920.0,0.006311471891063736,-5.588252184993091,-0.0408157335458668,30.803546498878845,34.373230461608024,1.6871656271145952,2.62060380107971,3.2684832860466386,2.563371702130219,17.209933057762576,0.8252296447753906,-0.8845952102122041,-2.293766975402839,-5.037380031279476,0.44984608047379737,-3.6655735033411574,-0.9219604474645209,2.0870937043483124,40.26939311646322,-4.811523445658565,1.3718065279383198,8,0.8033504486083984,1.8849029541015696,3.219651222229011,3.4197063446044993,5.363998413085945,0,0.1497879167713465,-1.7554207990932151,33.678157806396484,-1.394365713008863,33.303054809570305,-2.319151974657908,35.334869384765625,0.1497879167713465
1746,2007-08-21,34.05326461791992,34.572158813476555,33.90322113037109,34.153289794921875,1176503.0,0.004796241617748942,-2.3437508938189437,2.6666327672119428,33.89830747505219,33.285239200654445,1.2810239049860073,2.2338280792829863,3.072829059774115,2.4283916282593054,17.660636646705914,0.6814422607421875,-1.087951826403291,-1.916158866882327,-4.617560676813255,0.7852429430486012,-3.266859771847791,-0.5654579619168629,1.4722883643675218,51.75443291641163,5.425509442386719,1.350700904965465,8,0.49388694763183594,1.7223548889160156,3.2040185928344727,3.2571582794189453,5.257717132568359,1,0.19662190250792588,-5.588252184993091,33.89071655273437,-1.7554207990932151,33.678157806396484,-1.394365713008863,33.303054809570305,0.19662190250792588
1747,2007-08-22,34.303333282470696,34.697193145751946,33.703163146972656,34.034507751464844,1732231.0,0.007343456416192717,-1.1342228010041167,-2.687578658327224,31.742216906257255,32.27031163985549,0.677870446729905,1.7883939673830511,2.783412661077641,2.208623158235355,19.25251800523701,0.9940299987792898,-1.314628546160705,-1.4838518142700252,-4.1140385531824535,1.146334924642403,-2.7989451837262393,-0.16875844481381108,0.8242332979969405,75.28092352709668,30.984110347682183,1.3150933694562126,8,-0.006250381469719457,1.4722862243652415,2.8758039474487376,3.007089614868171,5.201454162597663,2,0.17878616117831791,-2.3437508938189437,34.05326461791992,-5.588252184993091,33.89071655273437,-1.7554207990932151,33.678157806396484,0.17878616117831791
1748,2007-08-23,34.35960006713867,35.003528594970696,34.259571075439446,34.44712448120117,1532699.0,0.001640271637879831,-4.173873826072859,-0.325580735337949,31.904749682681413,33.28017815702024,0.31679366872975834,1.6399356302847323,2.673129554816363,2.179298486703736,20.83148372839488,0.74395751953125,-1.4097287662961548,-1.3156787872314482,-3.9907293983109398,1.3593718238480434,-2.6532040927711975,0.0218465183083012,-2.1506004333496165,76.95752891536523,35.00720687258824,1.3375253055397462,8,-0.06251716613769531,1.4160194396972656,2.8195371627807617,2.9508228302001953,5.376499176025391,3,0.1723070849278514,-1.1342228010041167,34.303333282470696,-2.3437508938189437,34.05326461791992,-5.588252184993091,33.89071655273437,0.1723070849278514
1749,2007-08-24,35.10355758666992,35.2661018371582,34.07201766967773,34.390857696533196,1460276.0,0.021652100666991414,1.301209336519036,-8.142869595537041,38.76487260870339,33.82935028337873,-0.4521728854131837,0.8265877173723482,1.8707958855083007,1.4583977554029204,21.979944244848397,1.1940841674804759,-1.5639534590015387,-0.5007640838623075,-3.156385606754469,2.154857439029854,-1.8285748453083883,0.8270466775837733,-2.8386673736572305,89.6000878659556,48.37154420912462,1.3278107614460821,8,-0.8064746856689453,0.6720619201660156,2.0755796432495117,2.2068653106689453,4.33245849609375,4,0.147996449104979,-4.173873826072859,34.35960006713867,-1.1342228010041167,34.303333282470696,-2.3437508938189437,34.05326461791992,0.147996449104979
1750,2007-08-27,35.947540283203125,36.47894287109375,35.509918212890625,35.509918212890625,1752273.0,0.02404265420817908,-3.428591352859135,0.6140341486913176,47.02506862904623,35.32368497403694,-1.435335810314939,-0.07801881601254479,0.9774436007294725,0.6466065868430348,22.895042233987517,1.3753852844238281,-1.6491201983105555,0.37916622161865376,-2.2350578077515095,2.993390250988817,-0.9279457930664279,1.6862782363037354,-3.5626016052246143,80.85573638020269,37.75865588389932,1.307112014685081,8,-1.6035690307617188,-0.1719207763671875,1.250351905822754,1.3628826141357422,2.8132858276367188,0,0.10817396464472817,1.301209336519036,35.10355758666992,-4.173873826072859,34.35960006713867,-1.1342228010041167,34.303333282470696,0.10817396464472817
1751,2007-08-28,36.12258911132813,36.3163948059082,35.88502502441406,35.9662971496582,1855934.0,0.004869563445674796,-1.705902059080413,0.3571391213389284,44.68561944396749,35.820624776549444,-1.6747779034872536,-0.34926310046034104,0.7637154303218949,0.5105842319566065,24.501168086991264,0.4313697814941406,-1.4457498536440596,0.6039165496826229,-1.9226988843218535,3.1305319836870993,-0.6593911673196189,1.8672242666848646,-3.4920101817627085,87.16203030561253,43.10944745558018,1.2633077170022387,8,-1.7786178588867259,-0.4813804626464915,1.6317081451415945,1.1940841674804616,2.6820030212402273,1,0.08670823248131843,-3.428591352859135,35.947540283203125,1.301209336519036,35.10355758666992,-4.173873826072859,34.35960006713867,0.08670823248131843
1752,2007-08-29,36.38516616821289,36.88530349731445,35.328617095947266,35.70997619628906,2644656.0,0.007269054166508138,-1.1652097554246177,4.320055649117472,49.19168612920622,37.85803106317689,-1.9810290097133674,-0.6682590523920524,0.4550386580005963,0.28097089752568394,24.871665589562113,1.5566864013671875,-1.3949045434562137,0.8805599212646484,-1.622168896432953,3.38328873896225,-0.3708044875841523,2.131924330113449,-3.5236854021557704,82.22230659293875,35.20615888562572,1.251364408848802,8,-1.8380146026611328,-1.0346641540527344,1.369131088256836,1.1659488677978516,2.4444313049316406,2,0.08041231882105482,-1.705902059080413,36.12258911132813,-3.428591352859135,35.947540283203125,1.301209336519036,35.10355758666992,0.08041231882105482
1753,2007-08-30,37.579246520996094,37.68552780151367,37.17288589477539,37.51047897338867,2773420.0,0.03281777929123164,2.644415517498542,0.10184918388447262,66.88154955622937,41.65529077000249,-2.7990967568644933,-1.9292485272618478,-0.762139389626526,-0.8769602743666312,25.365470993750623,1.3003616333007812,-1.2748691542363275,2.0543222427368164,-0.511241761177402,4.619886246651035,0.7715402407797072,3.3371042446939256,-4.395859936438384,97.05878006038469,44.161537830936425,1.2827820019571077,8,-1.8849010467529297,-2.297513961791992,0.1750507354736328,0.040637969970703125,1.3878898620605469,3,0.05123947663496753,-1.1652097554246177,36.38516616821289,-1.705902059080413,36.12258911132813,-3.428591352859135,35.947540283203125,0.05123947663496753
1754,2007-08-31,37.63551330566406,37.754295349121094,37.1041145324707,37.19789123535156,1900227.0,0.0014972834709852112,-1.0799946304138242,6.36378765185555,62.77174904299896,45.20731327490472,-2.497631805343076,-2.0575239124471096,-0.8352799367196226,-0.9005762419202199,26.161272961332138,0.6501808166503906,-1.221029600676708,2.0893331527709975,-0.5412480970050169,4.719914402547012,0.7740425278829903,3.4046237776590047,-4.001912599410758,95.10314101626572,40.11107396652382,1.3152906248880059,8,-1.9067840576171875,-2.6538658142089844,0.11878395080566406,-0.015628814697265625,2.688251495361328,4,0.05581393085939035,2.644415517498542,37.579246520996094,-1.1652097554246177,36.38516616821289,-1.705902059080413,36.12258911132813,0.05581393085939035
1755,2007-09-03,38.16065979003906,38.5045051574707,37.52298355102539,37.94184875488281,1603937.0,0.013953482714847532,1.1655150357272108,0.5,69.74864804317494,49.190684449140576,-2.629958552070633,-2.625190392090751,-1.3826306957433303,-1.396674307129814,26.891923405619373,0.9815216064453125,-0.862134704915519,2.556025886535643,-0.2555206650036723,5.3675724380749585,1.1502526107659818,3.9617991623053044,-4.032575726641625,89.17325293679583,30.0754863958551,1.4057732757696582,9,-2.056825637817383,-2.8039073944091797,-0.4782581329345703,-0.5407752990722656,2.907062530517578,0,0.03342070864973645,-1.0799946304138242,37.63551330566406,2.644415517498542,37.579246520996094,-1.1652097554246177,36.38516616821289,0.03342070864973645
1756,2007-09-04,37.90433883666992,38.21067428588867,37.42295455932617,38.21067428588867,1212048.0,-0.006716889979875185,4.142857142857143,-1.4,67.97902854613967,53.21699685357196,-1.9779133573733247,-2.37751882227888,-1.1352222228032929,-1.115195722593029,27.2264350330926,0.7877197265625,-0.519564437135827,2.2278099060058594,-0.7454155135634863,5.201035325575205,0.7411971962211865,3.7144226157905322,-3.163555820102225,81.10240949383814,18.01448332191184,1.486612709784672,9,-1.6160774230957031,-2.547586441040039,-0.2219371795654297,-0.284454345703125,3.7010345458984375,1,0.02259602199791777,1.1655150357272108,38.16065979003906,-1.0799946304138242,37.63551330566406,2.644415517498542,37.579246520996094,0.02259602199791777
1757,2007-09-05,37.56049346923828,37.91684341430664,37.47296905517578,37.91684341430664,1419278.0,-0.009071398630992378,1.491227318953059,1.1632670850767086,89.00345420004726,59.5612973555015,-1.2554783599540826,-2.09790454375144,-0.7879420957098802,-0.7473378363480734,27.579024084575888,0.4438743591308594,-0.15527359927576612,1.8564567565917969,-1.1782710911326575,4.891184604316251,0.3390928327295697,3.373820680454024,-2.292789352944162,32.58940245815899,-36.531129221878054,1.5173639238622254,9,-1.2722320556640625,-2.2037410736083984,0.12190818786621094,0.059391021728515625,4.307453155517578,2,0.033122532438211616,4.142857142857143,37.90433883666992,1.1655150357272108,38.16065979003906,-1.0799946304138242,37.63551330566406,0.033122532438211616
1758,2007-09-06,37.57299423217773,37.65427017211914,36.96032333374024,37.4542121887207,923989.0,0.000332816791922097,3.933261016949102,-0.33332976502701,88.22087524744171,65.05640875980576,-0.8540344648529015,-2.1367454800682566,-0.7939704165716321,-0.730318872870896,27.34801421433709,0.6939468383788991,0.19039104298799003,1.8161304473876854,-1.3134446241046263,4.945705518879997,0.25134291164152955,3.380917983133841,-1.8521379701188891,39.67608535615221,-32.344075912120935,1.5647875357461551,9,-0.6564331054687429,-2.2162418365478445,-0.06564140319823508,-0.06564140319823508,3.6572723388671946,3,0.03344431996028252,1.491227318953059,37.56049346923828,4.142857142857143,37.90433883666992,1.1655150357272108,38.16065979003906,0.03344431996028252
1759,2007-09-07,37.222900390625,38.13565444946289,37.04159927368164,37.63551330566406,2054784.0,-0.009317698754306436,-1.8225846135676957,-3.473697732674111,81.8399792377757,68.92473216077569,-0.19187436351054998,-1.695330521258036,-0.4387187618716979,-0.3549369304143255,26.167266139133943,1.09405517578125,0.5556076241750674,1.3528799057006822,-1.8187194219631877,4.524479233364552,-0.23291975813125276,2.938679569532617,-1.1123332832084998,17.004283618001683,-56.59357962784385,1.5857996638319365,9,-0.3063392639160156,-1.8661479949951172,0.2844524383544922,0.2844524383544922,3.4884719848632812,4,0.04685921768930568,3.933261016949102,37.57299423217773,1.491227318953059,37.56049346923828,4.142857142857143,37.90433883666992,0.04685921768930568
1760,2007-09-10,37.44796371459961,37.710533142089844,36.76026916503906,37.34793472290039,1747478.0,0.006046367199029179,2.0400283127089893,-0.2424281646388817,82.05437609411366,73.07681623301417,-0.2030757668216765,-1.8933889458632933,-0.6494532207930064,-0.5574390686747108,25.05263056776504,0.9502639770507812,0.9530894488533264,1.4991710662841768,-1.7499988168233784,4.748340949391732,-0.1254138752696008,3.1237560078379545,-1.0022452801755222,47.413963152426916,-27.75117859797679,1.6245849415537763,9,-0.531402587890625,-2.0912113189697266,-0.007816314697265625,0.05938911437988281,3.8135643005371094,0,0.07679459177922165,-1.8225846135676957,37.222900390625,3.933261016949102,37.57299423217773,1.491227318953059,37.56049346923828,0.07679459177922165
1761,2007-09-11,38.07938766479492,38.20442199707031,37.73554229736328,38.00436782836914,1928745.0,0.016861369419377548,1.8846280215911757,0.7499809320417969,83.25997258211935,76.86218139444895,-0.5897566754118984,-2.439648916895102,-1.2712097759188907,-1.1623012568501139,24.52029752175316,0.7564582824707031,1.2817094722397258,1.9971202850341783,-1.3758047509554743,5.370045321023831,0.310657767039352,3.6835828030290045,-1.3454390891443069,91.34202907738472,15.522677419089419,1.6864625179948274,9,-0.44700050354003906,-2.722635269165039,-0.7845935821533203,-0.5720348358154297,3.432209014892578,1,0.0784764367029065,2.0400283127089893,37.44796371459961,-1.8225846135676957,37.222900390625,3.933261016949102,37.57299423217773,0.0784764367029065
1762,2007-09-12,38.86085510253906,39.01089859008789,38.11064529418945,38.19816970825195,2948353.0,0.020522058931809584,-1.1492575373280451,8.83346893115021,85.15630260513288,78.8927095109938,-1.0986517165898064,-3.1024799011300104,-2.0359468236985805,-1.9041078165012806,24.047203999658038,0.9315109252929688,1.5065304046722545,2.6022884368896513,-0.968920347809437,6.17349722158874,0.8166840445401107,4.387892829239192,-2.1005859375,93.33326553545913,16.928456603958068,1.7856043923495435,9,-0.9752712249755859,-3.250905990600586,-1.6004457473754883,-1.3535022735595703,1.96929931640625,2,0.07062423800988316,1.8846280215911757,38.07938766479492,2.0400283127089893,37.44796371459961,-1.8225846135676957,37.222900390625,0.07062423800988316
1763,2007-09-13,38.82334518432617,39.12968063354492,38.4169807434082,38.79833984375,1570524.0,-0.0009652365629607695,1.2353032668712574,0.03773335098636303,82.65648400933432,81.10212450725327,-0.9678918293883285,-2.772338052517526,-2.004370280887855,-1.8263531685705914,22.58095758598939,0.7126998901367188,1.762566535456969,2.288763999938965,-1.1722561143881833,5.749784114266113,0.5582539427753872,4.0192740571025425,-1.702975311279296,87.07124307911265,11.8259794179733,1.7305100571635756,9,-0.8783702850341797,-3.1540050506591797,-1.7192296981811523,-1.3159923553466797,0.7502098083496094,3,0.07842192438530149,-1.1492575373280451,38.86085510253906,1.8846280215911757,38.07938766479492,2.0400283127089893,37.44796371459961,0.07842192438530149
1764,2007-09-14,38.78583526611328,39.00464630126953,38.60453414916992,38.60453414916992,1124185.0,-0.0009661691447452325,-3.4137858480442698,7.250495804729215,79.02821820497144,82.133187858564,-0.8381939568715921,-2.4586079752137877,-1.9731503791578646,-1.7486077289905495,20.535583521913733,0.4001121520996094,1.9728900057423573,1.9958702087402358,-1.3287811960324873,5.320521613512959,0.3335445063538742,3.6581959111265974,-1.3037894561767587,85.48815298642629,10.500136758656254,1.6623257023863627,9,-0.8408603668212891,-3.116495132446289,-1.6817197799682617,-1.278482437133789,1.6754684448242188,4,0.06302381496131693,1.2353032668712574,38.82334518432617,-1.1492575373280451,38.86085510253906,1.8846280215911757,38.07938766479492,0.06302381496131693
1765,2007-09-17,38.96713638305664,39.09842300415039,38.60453414916992,38.60453414916992,1168926.0,0.004674415690662181,-1.724135754413281,2.0,79.05500446921546,83.36385185001686,-0.9980180843417799,-2.361154241118868,-2.161989191021135,-1.9012873216995132,18.408663260219424,0.49388885498046875,1.9398609905030142,1.9233503341674805,-1.2405626079615857,5.087263276296547,0.34139386310295095,3.50530680523201,-1.1885163048706033,88.34088079569862,14.277589454881607,1.5819564710645315,9,-1.0221614837646484,-3.2977962493896484,-2.4256792068481445,-2.022441864013672,1.5441818237304688,0,0.04476171857447686,-3.4137858480442698,38.78583526611328,1.2353032668712574,38.82334518432617,-1.1492575373280451,38.86085510253906,0.04476171857447686
1766,2007-09-18,40.74888229370117,40.94894027709961,38.83584976196289,38.979637145996094,2976045.0,0.045724322493947867,-1.054716116791516,4.879300187261977,84.01565540505186,82.80965198390626,-2.6081020562857944,-3.810951151392203,-3.927297876839205,-3.6427621807587016,16.73338245421329,2.1130905151367188,2.0062043303081865,3.3703153610229464,0.12290038254068492,6.617730339505208,1.7466078717818192,4.9940228502640736,-2.727071315550532,92.95147316952537,19.09735772067367,1.6237074892411303,9,-1.894277572631836,-4.169912338256836,-4.216802597045898,-3.804187774658203,-0.9002494812011719,1,0.012580608168356822,-1.724135754413281,38.96713638305664,-3.4137858480442698,38.78583526611328,1.2353032668712574,38.82334518432617,0.012580608168356822
1767,2007-09-19,40.43629455566406,42.26180648803711,39.82987594604492,41.5115966796875,3685027.0,-0.007671075142235972,-1.1256839529060287,-0.607774522043049,75.8192646647169,81.4316952524924,-2.061467766313271,-3.1782917487741074,-3.588869087637164,-3.293308675692984,15.112156250831422,2.4319305419921875,1.9725864380364584,2.751079559326172,-0.431242324416921,5.933401443069265,1.1599186174546219,4.342240501197722,-1.8317604064941406,52.52029471236177,-17.638560084759924,1.591160941871548,9,-0.9252567291259766,-3.2008914947509766,-3.904214859008789,-3.4916000366210938,0.23131561279296875,2,0.026592499036804496,-1.054716116791516,40.74888229370117,-1.724135754413281,38.96713638305664,-3.4137858480442698,38.78583526611328,0.026592499036804496
1768,2007-09-20,40.28000259399414,40.71762466430664,40.04243469238281,40.32376480102539,1665005.0,-0.003865140547306356,-1.60239954126417,0.04069759191724255,73.47398461472828,80.502140294376,-1.6548279292197279,-2.6938303972972832,-3.4041901284107254,-3.107673085259769,13.821674304438442,0.6751899719238281,1.9714513577807722,2.298767471313475,-0.6756752250566578,5.273210167683608,0.8115461231284087,3.7859888194985416,-1.44415283203125,45.81196830814033,-20.31619882177612,1.4872213481850656,9,-0.7689647674560547,-3.0445995330810547,-3.747922897338867,-3.335308074951172,0.6876907348632812,3,0.013658187426065282,-1.1256839529060287,40.43629455566406,-1.054716116791516,40.74888229370117,-1.724135754413281,38.96713638305664,0.013658187426065282
1769,2007-09-21,40.29875946044922,40.84891128540039,39.92990493774414,40.29250717163086,2289918.0,0.00046566199719855206,-1.5128111521953407,-0.14286959553695955,70.85373476403798,79.25762459103426,-1.3314013915144756,-2.4278993441386376,-3.3873074319804743,-3.109656313300647,12.838391885432843,0.91900634765625,1.899822479839436,2.0577642440795927,-0.7619074188094572,4.877435906968643,0.6479284126350677,3.4676000755241176,-0.7777183532714815,46.324833217207726,-16.19064789030051,1.4098358314445243,9,-0.30008506774902344,-3.063356399536133,-4.559087753295898,-4.023000717163086,1.0752983093261719,4,-0.017995702038549832,-1.60239954126417,40.28000259399414,-1.1256839529060287,40.43629455566406,-1.054716116791516,40.74888229370117,-0.017995702038549832
1770,2007-09-24,39.83612823486328,40.34877014160156,39.73609924316406,40.01117706298828,970875.0,-0.011480036402608862,-2.2666476833584186,-27.997559487492374,68.11257683610853,77.5745806192553,-0.5524833021588762,-1.7486626538058516,-2.8924682834267514,-2.638860494580115,13.164366481210882,0.6126708984375,1.8467429544966052,1.4007036209106474,-1.286245827782544,4.087653069603839,0.057228896564055276,2.7441783452572395,2.425678253173828,29.19705509668253,-29.68807716594978,1.3434747243465952,9,0.35009765625,-1.8536434173583984,-4.596595764160156,-4.060508728027344,0.7377052307128906,0,0.015693680680721522,-1.5128111521953407,40.29875946044922,-1.60239954126417,40.28000259399414,-1.1256839529060287,40.43629455566406,0.015693680680721522
1771,2007-09-25,39.25471496582031,40.06119155883789,39.19845199584961,39.47977828979492,1636197.0,-0.014595124948265759,-4.111178910019548,1.2857173988842399,65.20763994466591,75.35806254587007,0.23823605981960583,-0.9703156711718819,-2.265590992303032,-2.043995879168321,13.269147263099375,0.8627395629882812,1.851394555964795,0.6626840591430678,-1.8135218826472368,3.1388900009333724,-0.575418911752088,1.9007870300382237,2.9565773773193342,1.8366457461645744,-57.88070210322215,1.2381029708951536,9,1.0846786499023438,-1.2722301483154297,-4.019871711730957,-3.479095458984375,1.4816665649414062,1,0.03201152376372973,-2.2666476833584186,39.83612823486328,-1.5128111521953407,40.29875946044922,-1.60239954126417,40.28000259399414,0.03201152376372973
1772,2007-09-26,39.31098175048828,39.79236602783203,39.17344284057617,39.46727752685547,1350654.0,0.0014333764674374638,-1.8695459931730956,0.6944524483465822,65.47887365095855,73.4494391727172,0.28221208290322863,-0.8391737668148949,-2.3147081540427266,-2.0919376294791903,13.984595572368752,0.6189231872558594,1.849305729881607,0.572660064697267,-1.691183842192224,2.836503971586758,-0.5592618887474785,1.7045820181420126,2.7797969787597623,8.208982409486037,-51.81097117240131,1.131921953444745,9,1.1221885681152344,-1.3284969329833984,-4.149596214294434,-3.5353622436523438,2.14434814453125,2,0.013676866821191513,-4.111178910019548,39.25471496582031,-2.2666476833584186,39.83612823486328,-1.5128111521953407,40.29875946044922,0.013676866821191513
1773,2007-09-27,39.50478744506836,39.67983627319336,39.30472946166992,39.38600158691406,1521293.0,0.004930064983118099,-1.6666666666666667,-0.7600068339353705,70.90492009983764,72.546850494369,0.21817808884095768,-0.9289542410615397,-2.506421911328296,-2.2585381974967476,15.520940441352677,0.3751068115234375,1.790732576694836,0.6701887130737276,-1.5494522249396923,2.8898296510871475,-0.43963175593298587,1.7800091820804411,2.410951130859374,19.776236640908532,-43.79771339107158,1.1098204690067106,9,0.9283828735351562,-1.3378753662109375,-4.468436241149902,-3.729167938232422,1.7567405700683594,3,0.029434982405754928,-1.8695459931730956,39.31098175048828,-4.111178910019548,39.25471496582031,-2.2666476833584186,39.83612823486328,0.029434982405754928
1774,2007-09-28,39.73609924316406,39.88614273071289,38.7670783996582,39.29222869873047,1435501.0,0.005855285221249229,2.0084092214291576,3.7367288609139666,70.9381922573988,71.64498247083384,0.1518001256350061,-1.0485881878444872,-2.731499975033408,-2.4505422453689647,16.83405339596601,1.1190643310546875,1.6374571177014445,0.796471214294435,-1.3826933887036077,2.9756358172924777,-0.29311108720458634,1.8860535157934564,2.0151015886425796,61.26483548022217,-4.173416181809365,1.0895823014990207,9,0.7783432006835938,-1.5691871643066406,-4.6997480392456055,-3.960479736328125,1.4253997802734375,4,0.030994337872891187,-1.6666666666666667,39.50478744506836,-1.8695459931730956,39.31098175048828,-4.111178910019548,39.25471496582031,0.030994337872891187
1775,2007-10-01,39.43601608276367,39.64857482910156,38.93587875366211,39.41726303100586,1279229.0,-0.007551902831831603,2.211278983825779,0.04224892143213187,63.21558793669575,69.3338638632387,0.5871314949785074,-0.6830815101630918,-2.4664316554811165,-2.1237771975545527,17.908875333683184,0.8002204895019531,1.528147451928632,0.43262023925781534,-1.7251020072609862,2.590342485776617,-0.6462408840015854,1.511481362517216,2.076454954471096,51.690818407989525,-10.038242518820333,1.078861123259402,10,1.0784263610839844,-0.6408042907714844,-4.399664878845215,-3.6603965759277344,2.23187255859375,0,0.049143952141220026,2.0084092214291576,39.73609924316406,-1.6666666666666667,39.50478744506836,-1.8695459931730956,39.31098175048828,0.049143952141220026
1776,2007-10-02,38.760826110839844,39.85488510131836,38.62954330444336,39.66733169555664,2088565.0,-0.01712115063820896,-1.0962654789290784,-48.33909682668836,49.00496492977607,66.35449722602306,1.0623795967451244,0.06278325501975246,-1.8150729849530833,-1.4292541059652777,19.001597753194567,1.225341796875,1.4612666013426576,-0.2853940963745103,-2.384472610526039,1.8136844177770186,-1.3349333534502748,0.7641451607012542,2.5320135153887975,10.44746668285723,-45.33062681359729,1.0495392570757653,10,0.9784011840820312,0.03438568115234375,-3.701030731201172,-2.9852066040039062,2.719512939453125,1,0.04677421862867126,2.211278983825779,39.43601608276367,2.0084092214291576,39.73609924316406,-1.6666666666666667,39.50478744506836,0.04677421862867126
1777,2007-10-03,38.80459213256836,39.08591842651367,38.4482421875,39.08591842651367,1263953.0,0.0011291302616553978,3.533356836795574,0.310341490100364,49.81368653555494,63.725575217226016,0.8524612017976807,0.12332375622340663,-1.8695527481070755,-1.4572291206555121,20.072411334316346,0.6376762390136719,1.3826000974862467,-0.3038330078125,-2.288125616913696,1.680459601288696,-1.2959793123631016,0.6883132967381016,2.2219178614817565,24.782655987605356,-25.920191298524895,0.9921463045505982,10,0.8439846038818359,-0.009380340576171875,-3.812002182006836,-3.028972625732422,-1.4566574096679688,2,0.04978249459738615,-1.0962654789290784,38.760826110839844,2.211278983825779,39.43601608276367,2.0084092214291576,39.73609924316406,0.04978249459738615
1778,2007-10-04,38.82959747314453,38.94837951660156,38.45449447631836,38.77958297729492,2108145.0,0.0006443912743818725,2.4347831854298487,-0.17778109236860662,50.43586493658075,61.45692301417522,0.6706003908133837,0.20794854009803032,-1.8616688409003004,-1.4682340089398167,21.478103942939825,0.4938850402832031,1.0665042023615428,-0.3416578292846708,-2.196607152577421,1.5132914940080795,-1.2691324909310424,0.5858168323617008,1.8875203841195685,26.521673383085236,-18.96393121721851,0.9274746616463749,10,0.56890869140625,0.6814403533935547,-3.880770683288574,-3.0539779663085938,-2.381916046142578,3,0.06762193256551319,3.533356836795574,38.80459213256836,-1.0962654789290784,38.760826110839844,2.211278983825779,39.43601608276367,0.06762193256551319
1779,2007-10-05,38.96713638305664,39.30472946166992,38.66080093383789,38.82959747314453,1867788.0,0.0035421152641934572,-1.7105248368164556,2.749980932041797,50.0,59.44441447682982,0.3624185520216301,0.2190123453872843,-1.96162357729186,-1.5973190306154024,22.85312777976693,0.6439285278320312,0.8516854866403918,-0.2913307189941392,-1.9094801118080653,1.326818673819787,-1.1004054154010987,0.5177439774128203,1.4777163938357702,36.8888358558671,-3.0446728370562965,0.8090746964069624,10,0.2875804901123047,0.5439014434814453,-3.479097366333008,-3.191516876220703,-4.551273345947273,4,0.05888017044736471,2.4347831854298487,38.82959747314453,3.533356836795574,38.80459213256836,-1.0962654789290784,38.760826110839844,0.05888017044736471
1780,2007-10-08,40.32376480102539,40.73012924194336,38.90461730957031,38.90461730957031,2547681.0,0.03481468087962014,-1.5726881009405382,10.318152822077382,45.329690132345426,57.235753386571986,-1.0256191512478807,-0.9603597298382027,-3.2687643060746865,-2.9386170893057866,24.988511077061094,1.8255119323730469,0.681432167251316,0.9215076446533175,-0.5207756693637933,2.363790958670428,0.20036598764475855,1.6426493016618764,-1.8755226135253906,82.19173731115728,46.9419655989133,0.7211416570085559,10,-0.7345790863037109,-0.8127269744873047,-4.968576431274414,-4.548145294189453,-4.126152038574219,0,0.020775198609203516,-1.7105248368164556,38.96713638305664,2.4347831854298487,38.82959747314453,3.533356836795574,38.80459213256836,0.020775198609203516
1781,2007-10-09,41.06772232055664,41.61787414550781,40.20498275756836,40.20498275756836,4217685.0,0.01844960467362733,-2.2753601400765824,0.6079280470726115,56.336268375273995,56.219908355940376,-1.659913865316831,-1.548344171985903,-3.968080103457993,-3.652880097462017,26.959165238528925,1.4128913879394531,0.5502879078338552,1.5160484313964844,0.032230892562935765,2.999865970230033,0.7741396619797101,2.2579572008132587,-2.573842391967773,82.64303766999639,47.529860257118,0.741908769416775,10,-1.0346641540527344,-1.5566844940185547,-5.337429046630859,-5.292102813720703,-3.475971221923828,1,0.014614063962840262,-1.5726881009405382,40.32376480102539,-1.7105248368164556,38.96713638305664,2.4347831854298487,38.82959747314453,0.014614063962840262
1782,2007-10-10,41.60537338256836,41.95547103881836,40.88642120361328,41.22401428222656,2514132.0,0.013091815947693597,-1.0236706900100012,0.44203270222230084,62.35429992134507,55.26983944721897,-2.0538649130261106,-1.9708889172713597,-4.439410328041248,-4.159305379411052,28.403403896383768,1.0690498352050781,0.4756362251369808,1.9164735794067411,0.21063371498939887,3.6223134438240834,1.06355364719807,2.7693935116154123,-2.9865336853027316,90.0,53.916925193908625,0.8529199322086701,10,-1.4035167694091797,-2.0943355560302734,-5.782866477966309,-5.829753875732422,-4.995147705078118,2,-0.0030052448063782045,-2.2753601400765824,41.06772232055664,-1.5726881009405382,40.32376480102539,-1.7105248368164556,38.96713638305664,-0.0030052448063782045
1783,2007-10-11,41.86794662475586,42.0367431640625,41.30529022216797,41.74291229248047,1394159.0,0.006311041599677436,2.162168625025768,0.3278650808734533,63.99105612911609,54.497935432965335,-2.1746605854812415,-2.1014137453215866,-4.64756928831212,-4.390905253659739,29.844544246182757,0.7314529418945312,0.46898073973934373,2.0268167495727525,0.11521471213059442,3.9384187870149105,1.071015730851677,2.982617768293828,-3.0489090469970677,95.00001694947812,57.72514126783938,0.9558010187210783,10,-1.6254539489746094,-2.3569087982177734,-6.045439720153809,-6.092327117919922,-4.982643127441406,3,-0.10795876717734365,-1.0236706900100012,41.60537338256836,-2.2753601400765824,41.06772232055664,-1.5726881009405382,40.32376480102539,-0.10795876717734365
1784,2007-10-12,41.23026657104492,41.88045120239258,40.88642120361328,41.57411575317383,1835597.0,-0.015230745835858261,1.0784299649844864,-2.750038136498154,62.05403230328277,54.368873695919454,-1.4558410135142452,-1.3399112978977996,-3.9629721877889352,-3.726943146775639,31.155909426055818,0.9940299987792969,0.44642054368067363,1.2669151306152315,-0.6729626728075004,3.2067929340379635,0.29697622890386555,2.2368540323265975,-2.153812546381836,74.25146272903098,34.46954149115297,0.9699389017113653,10,-0.9877738952636719,-1.719228744506836,-5.093609809875488,-5.454647064208984,-4.657550811767578,4,-0.11599694937217964,2.162168625025768,41.86794662475586,-1.0236706900100012,41.60537338256836,-2.2753601400765824,41.06772232055664,-0.11599694937217964
1785,2007-10-15,40.71137237548828,41.56786346435547,40.548828125,41.06147003173828,1419000.0,-0.012585273846399292,-2.0185314922371127,1.0181721360580442,62.732235408347535,55.89412597131628,-0.8236255283415872,-0.7205881954451243,-3.395169200550505,-3.186913188565022,32.29458645955792,1.0190353393554688,0.36644168189221915,0.6608091354370131,-1.2470593862876385,2.5686776571616647,-0.29312512542531266,1.614743396299339,-1.3980952196732446,27.644970167747847,-16.237132591490617,0.9539342608623266,10,-0.46887969970703125,-1.2003345489501953,-4.574715614318848,-4.935752868652344,-3.7510490417480398,0,-0.15463761035403822,1.0784299649844864,41.23026657104492,2.162168625025768,41.86794662475586,-1.0236706900100012,41.60537338256836,-0.15463761035403822
1786,2007-10-16,41.26152801513672,41.50534439086914,40.38628387451172,40.63010025024414,891130.0,0.0135135616302553,1.0,-1.8035760983263598,65.694163260746,57.6586233852264,-1.0971272374394516,-1.296859143914574,-3.8720851676542694,-3.7081271544575145,32.05203749409835,1.1190605163574219,0.2830196636604754,1.1853324890136747,-0.7750899579907298,3.145754936018079,0.20512126551147247,2.165543712515877,-1.730373578661883,53.03033804991472,4.444324313711078,0.9802112235022016,10,-1.015909194946289,-1.2628536224365234,-5.124871253967285,-5.485908508300781,-5.245216369628906,1,-0.12272728365337948,-2.0185314922371127,40.71137237548828,1.0784299649844864,41.23026657104492,2.162168625025768,41.86794662475586,-0.12272728365337948
1787,2007-10-17,41.5115966796875,43.1182975769043,40.95519256591797,41.26152801513672,2492653.0,0.006060576924321381,-4.014502878467647,0.39603685243920855,66.00197715624097,59.388191409633095,-1.0312754163291729,-1.5412595403614517,-4.062032486870706,-3.9317985638131745,31.45132414977448,2.163105010986328,0.2901376113516392,1.3816360473632798,-0.6768947643716672,3.440166859098227,0.3523706414958099,2.41090145323075,-1.7799951450056497,41.18986680741321,-10.584322852639424,1.0292654058674724,10,-0.6220474243164062,-0.897125244140625,-5.017026901245117,-5.7359771728515625,-5.2077064514160085,2,-0.09442772368649344,1.0,41.26152801513672,-2.0185314922371127,40.71137237548828,1.0784299649844864,41.23026657104492,-0.09442772368649344
1788,2007-10-18,40.83015441894531,41.69289779663086,40.6363525390625,41.69289779663086,2099554.0,-0.016415708265821283,1.4492688901367599,-3.450025932818745,58.139523003518036,60.29258285446843,-0.04046649295112559,-0.8606120388670462,-3.311225900538659,-3.256402506847195,30.675650534693837,1.0565452575683594,0.43409021254549174,0.6726861953735366,-1.408860984042029,2.754233374789102,-0.3680873943342462,1.7134597850813194,-0.7598832800412154,16.24701018317995,-32.90867700699489,1.0407735897077814,10,0.1813030242919922,-0.0625152587890625,-4.082387924194336,-5.054534912109375,-4.495002746582031,3,-0.10335323981770228,-4.014502878467647,41.5115966796875,1.0,41.26152801513672,-2.0185314922371127,40.71137237548828,-0.10335323981770228
1789,2007-10-19,39.57355499267578,42.05550003051758,39.57355499267578,40.70512008666992,2205258.0,-0.030776259461964384,-3.386747260082324,1.3115894288632535,50.89576794057596,60.91103594427182,1.4652905703341688,0.3571842137628636,-1.9482494682855105,-2.003335292391739,29.360739653052615,2.481945037841797,0.555122606404467,-0.5476530075073214,-2.644049866643165,1.5487438516285223,-1.5958514370752397,0.5005454220605969,3.5447425842285156,0.0,-46.81768624633159,1.0481984295679203,10,1.7723712921142578,1.2097148895263672,-2.766397476196289,-3.7979354858398438,-2.4444313049316406,4,-0.06793050298005487,1.4492688901367599,40.83015441894531,-4.014502878467647,41.5115966796875,1.0,41.26152801513672,-0.06793050298005487
1790,2007-10-22,40.4613037109375,40.69887161254883,38.89211654663086,40.69887161254883,1731372.0,0.022432877673638885,14.210430817155611,0.2099462972764325,60.77655397826171,61.404401011270465,0.6695095539251099,-0.5073379488185736,-2.746537492805146,-2.885896247125018,27.988860842887643,1.8067550659179688,0.7079143054949384,0.3088369369506836,-1.7883055504057523,2.4059794243071195,-0.7397343067275344,1.3574081806289016,2.586099014282226,37.13014546859373,-13.697901079900781,1.0485712436782186,10,0.5439033508300781,0.32196617126464844,-3.654146194458008,-4.6856842041015625,-3.9511032104492188,0,-0.096106343469328,-3.386747260082324,39.57355499267578,1.4492688901367599,40.83015441894531,-4.014502878467647,41.5115966796875,-0.096106343469328
1791,2007-10-23,40.51131820678711,40.75513458251953,40.19247817993164,40.4613037109375,937174.0,0.0012361068789805696,1.0930318360164892,-0.21052716091012733,60.807593491017336,61.23254474123404,0.5948207816420918,-0.48315558824006644,-2.689751490421756,-2.9288821338311664,27.24223221655004,0.5626564025878906,0.8728737145165724,0.2960212707519503,-1.762818201265688,2.3548607427695885,-0.7333984652568688,1.3254410067607694,2.3698730712890637,38.3135897056328,-15.155969126270492,1.029419736008818,10,0.49388885498046875,0.27195167541503906,-3.704160690307617,-4.735698699951172,-3.375946044921882,1,-0.08765438969230943,14.210430817155611,40.4613037109375,-3.386747260082324,39.57355499267578,1.4492688901367599,40.83015441894531,-0.08765438969230943
1792,2007-10-24,39.8486328125,40.6363525390625,39.64857482910156,40.50506591796875,1046923.0,-0.01635803088175214,1.1496646078236037,-13.124856990313477,55.97069701865231,60.341393728960284,1.0975227333562145,0.23386490438468144,-1.9233454586212275,-2.248376178007206,26.300318892806914,0.9877777099609375,0.958693907197123,-0.3935466766357436,-2.416395010116233,1.6293016568447456,-1.4049708433759847,0.6178774901044974,2.8729954763183585,30.237126505254068,-25.540639819749423,1.0114241667402442,10,1.1565742492675781,0.9346370697021484,-2.131845474243164,-3.269662857055664,-2.9320716857910227,2,-0.096171961156721,1.0930318360164892,40.51131820678711,14.210430817155611,40.4613037109375,-3.386747260082324,39.57355499267578,-0.096171961156721
1793,2007-10-25,40.66761016845703,40.66761016845703,39.71109390258789,40.40503692626953,1048411.0,0.020552207143732293,6.285710134821014,-0.4,59.22658534232846,60.02723295552092,0.1009921321967937,-0.5202009668731193,-2.5614456158136036,-3.0321119343950187,25.316858758525633,0.9565162658691406,0.9449711827399838,0.36728954315185547,-1.6330385593148122,2.367617645618523,-0.6328745080814784,1.3674535943851893,1.9008376506738287,56.12641119453201,-1.9563795043214327,1.0001640512333336,10,0.3375968933105469,0.11565971374511719,-2.2943897247314453,-3.4322071075439453,-3.2384033203125,3,-0.10730209919170919,1.1496646078236037,39.8486328125,1.0930318360164892,40.51131820678711,14.210430817155611,40.4613037109375,-0.10730209919170919
1794,2007-10-26,40.96769332885742,41.26152801513672,40.4613037109375,40.73638153076172,1077742.0,0.00737892291082165,-1.0480042175761628,0.8809420037192004,53.94635083765448,59.05102355877725,-0.2684883787141885,-0.7623725598603812,-2.6855278297135285,-3.29724645237917,25.153533187525344,0.8002243041992188,0.8502240103013534,0.6057929992675781,-1.3972275522204143,2.6088135507555705,-0.3957172764764181,1.6073032750115743,1.4537012393734372,87.59883244489453,31.22040747198823,1.001510275743996,10,0.03751373291015625,-0.18442344665527344,-2.594472885131836,-3.732290267944336,-3.5759963989257812,4,-0.11307792262814576,6.285710134821014,40.66761016845703,1.1496646078236037,39.8486328125,1.0930318360164892,40.51131820678711,-0.11307792262814576
1795,2007-10-29,41.37405776977539,41.57411575317383,41.19900894165039,41.32404327392578,926916.0,0.00991914379108394,-1.5000190682005974,0.2162211191186899,51.95843161585241,57.52483115378907,-0.6380646567330075,-1.071010536156237,-2.9143930276659518,-3.6834133976629104,25.06869113768105,0.6064224243164062,0.7208342276071704,0.9152553558349581,-1.0866823676912674,2.9171930793611835,-0.08571350592815463,1.9162242175980708,0.906165677591467,89.6102969873348,35.044153870534664,1.0009688617631132,10,-0.3688507080078125,-0.5907878875732422,-2.75701904296875,-4.138654708862305,-4.382472991943359,0,-0.10259893060651792,-1.0480042175761628,40.96769332885742,6.285710134821014,40.66761016845703,1.1496646078236037,39.8486328125,-0.10259893060651792
1796,2007-10-30,40.57383346557617,41.49284362792969,40.41754150390625,41.38656234741211,1431628.0,-0.019341209137668902,1.0975540788915594,-16.249866524292578,43.619481237765704,55.037887162847376,0.060738892035679726,-0.13491311282186302,-1.9475487186524916,-2.8564593539167333,25.097681964808345,1.0753021240234375,0.6214103498097927,0.02438068389892578,-1.8110939236302102,1.8598552914280617,-0.8933566198656422,0.9421179876634938,1.5708657057612427,48.051881157519574,-1.9481726980186025,0.9177373037645675,10,-0.10002517700195312,0.20943641662597656,-1.4894781112670898,-3.338430404663086,-3.8135643005371094,1,-0.10015403076309204,-1.5000190682005974,41.37405776977539,-1.0480042175761628,40.96769332885742,6.285710134821014,40.66761016845703,-0.10015403076309204
1797,2007-10-31,40.73638153076172,40.79264450073242,40.17372131347656,40.57383346557617,1907769.0,0.004006228923955524,3.5000485376305317,-0.20000281621388205,42.91308916234196,53.34606118049447,-0.24958408301748847,-0.15316891882513062,-1.9462143066264588,-2.995253650899393,25.278604566609864,0.6189231872558594,0.5557984427763785,0.09033927917480611,-1.5516368456709628,1.732315404020575,-0.7306487832480784,0.9113273415976906,1.2782143355874354,55.03358040869814,10.28265084372098,0.8209880624228852,10,-0.2625732421875,0.04688835144042969,-1.5754423141479492,-3.500978469848633,-3.9073410034179688,2,-0.0883978702471947,1.0975540788915594,40.57383346557617,-1.5000190682005974,41.37405776977539,-1.0480042175761628,40.96769332885742,-0.0883978702471947
1798,2007-11-01,41.45532989501953,41.54285430908203,40.39253234863281,40.87392044067383,1932987.0,0.01764880279597003,2.0413361505993413,3.5768463542277815,51.39535136725466,53.40157045012545,-0.9728286250083968,-0.7012724974891711,-2.491360973364337,-3.6932136834748306,25.691754212265224,1.1503219604492188,0.43088452370778896,0.6780010223388686,-0.7596255226298823,2.1156275673076195,-0.04081225014550682,1.396814294823244,0.4343667985408928,91.51768567576035,48.412339365728386,0.7188132724843743,11,-1.2222137451171875,-0.6720600128173828,-2.247502326965332,-4.219926834106445,-4.807590484619141,3,-0.10948577130623305,3.5000485376305317,40.73638153076172,1.0975540788915594,40.57383346557617,-1.5000190682005974,41.37405776977539,-0.10948577130623305
1799,2007-11-02,41.26152801513672,41.78667449951172,40.76138687133789,40.76138687133789,1370808.0,-0.004674956884279768,-3.09999313548269,0.8602218970822699,53.55413212834897,52.59907913346847,-0.5748602719017484,-0.34442611744324836,-2.1464096200523812,-3.485226836809254,25.850564669952707,1.0252876281738281,0.26996499551281516,0.36947956085204936,-0.8013589335873093,1.540318055291408,-0.2159396863676264,0.9548988080717251,-2.3694114685058594,67.44192646620596,21.45641273577712,0.5854192472196786,11,-0.5439033508300781,-0.4782581329345703,-1.96148681640625,-4.026124954223633,-5.4390220642089915,4,-0.09287879900100426,2.0413361505993413,41.45532989501953,3.5000485376305317,40.73638153076172,1.0975540788915594,40.57383346557617,-0.09287879900100426
1800,2007-11-05,41.1614990234375,41.41156768798828,40.71137237548828,41.09898376464844,885317.0,-0.002424267750397502,1.488908173780984,0.12499523297409026,49.3138863828086,51.322000565889724,-0.4079653879781162,-0.18806017226437888,-1.9204853734152962,-3.371250931908776,24.854688766824296,0.7001953125,0.20717914411170568,0.22756385803222656,-0.9173255250478292,1.3724532411122823,-0.3448808335078013,0.8000085495722544,-2.2114913177490223,61.24032107770099,15.478958520901102,0.5724446915400266,11,-0.4438743591308594,-0.37822914123535156,-1.820821762084961,-3.926095962524414,-6.057941436767578,0,-0.09158563664941655,-3.09999313548269,41.26152801513672,2.0413361505993413,41.45532989501953,3.5000485376305317,40.73638153076172,-0.09158563664941655
1801,2007-11-06,41.66788864135742,41.87419891357422,41.04271697998047,41.26152801513672,1043845.0,0.012302506709767291,1.030527595474426,6.500183060776178,51.03561446053564,50.77365805943232,-0.8191889108131818,-0.6821559331552152,-2.2981429676701737,-3.8558159414343933,23.378251696504528,0.83148193359375,0.3156505644327581,0.7039451599121094,-0.4862732449834155,1.8941635648076343,0.10883595746434338,1.2990543623598754,-2.6611475997924785,87.86751015097471,39.81241007063008,0.5951092024477631,11,-0.8752422332763672,-0.8846187591552734,-2.0130615234375,-4.432485580444336,-6.78314208984375,1,-0.11222800136995492,1.488908173780984,41.1614990234375,-3.09999313548269,41.26152801513672,2.0413361505993413,41.45532989501953,-0.11222800136995492
1802,2007-11-07,41.48033905029297,42.20553970336914,40.95519256591797,42.01798629760742,1718815.0,-0.0045010581812465755,1.73972408086161,-1.3230790894156301,54.60995439866279,50.26069906569168,-0.42000942412461484,-0.531715204231439,-1.989851458557517,-3.6521022384145,21.719645536183407,1.2503471374511719,0.26454120020930105,0.5226472854614244,-0.6546283098884729,1.6999228808113216,-0.06599051221352426,1.111285083136373,-2.358899693847654,60.00012624429534,7.594287029843336,0.5886377976749484,11,-0.2907085418701172,-0.6970691680908203,-2.2131195068359375,-4.244935989379883,-7.5833702087402415,2,-0.113790532896345,1.030527595474426,41.66788864135742,1.488908173780984,41.1614990234375,-3.09999313548269,41.26152801513672,-0.113790532896345
1803,2007-11-08,37.34793472290039,38.16691207885742,34.259571075439446,37.63551330566406,11736465.0,-0.0996232051619017,4.787040986686188,0.5348833909224427,38.790934119242806,48.57676387475705,3.567096232303342,3.4200462040199753,2.1792706561459454,0.4775917075246241,20.307171189908885,7.220767974853523,0.10449495388738228,-3.383756446838376,-5.317590995483897,-1.449921898192855,-4.350673721161137,-2.4168391725156155,4.85760498046875,38.8670506023079,-19.33466484811222,0.9669172743227593,11,0.8846206665039062,1.3409996032714844,1.8739595413208008,-0.11253166198730469,-2.9320716857910227,3,-0.013893517791720766,1.73972408086161,41.48033905029297,1.030527595474426,41.66788864135742,1.488908173780984,41.1614990234375,-0.013893517791720766
1804,2007-11-09,36.44768142700195,38.623291015625,35.49741744995117,37.82306671142578,5930980.0,-0.024104500090240233,1.1008387418487702,4.782641569501373,29.811308155744356,46.115972379189486,4.200484783145058,4.156747710993429,3.104723834471656,1.3728668697674067,19.29329084806236,3.125873565673828,0.004703423451260846,-4.044880485534669,-6.748646175490556,-1.3411147955787825,-5.396763330512613,-2.692997640556726,5.7578582763671875,27.53736459355509,-31.95294462620398,1.351882844977942,11,1.7848739624023438,2.241252899169922,3.0070905685424805,0.7877216339111328,-1.8192558288574219,4,0.005488908363049605,4.787040986686188,37.34793472290039,1.73972408086161,41.48033905029297,1.030527595474426,41.66788864135742,0.005488908363049605
1805,2007-11-12,34.41586303710937,36.25387954711914,34.27207565307617,36.23512268066406,5092975.0,-0.05574616300249291,1.134675043452178,1.3227272853343148,24.43627029844484,43.98450449704273,5.745707475298005,6.000382410287344,5.121722135639892,3.382351432072241,18.84970354919377,2.1756057739257812,-0.2646447888047092,-5.761923408508309,-9.590373049834469,-1.93347376718215,-7.676148229171389,-3.8476985878452297,7.63075729370118,1.9669340389863006,-57.71520163105836,1.9142248206630785,11,3.816692352294929,4.273071289062507,4.967014312744148,2.819540023803718,0.4126167297363281,0,0.04087193490692442,1.1008387418487702,36.44768142700195,4.787040986686188,37.34793472290039,1.73972408086161,41.48033905029297,0.04087193490692442
1806,2007-11-13,36.19761276245117,36.19761276245117,34.397109985351555,34.41586303710937,5852514.0,0.051771176664104246,1.0210501525451023,-0.9793817675526517,36.0019153720306,43.21659629811924,3.663125735242417,4.02623208565565,3.353814105597735,1.5966871902373114,18.601160988848342,1.8005027770996165,-0.4727670022835895,-3.726977920532228,-7.907282656116607,0.4533268150521508,-5.817130288324421,-1.636825552740035,5.693266583251955,24.390250927993893,-37.40474981410199,2.09015236779219,11,2.034942626953125,2.491321563720703,3.352499008178711,1.037790298461914,-2.2818870544433665,1,-0.030224511847260382,1.134675043452178,34.41586303710937,1.1008387418487702,36.44768142700195,4.787040986686188,37.34793472290039,-0.030224511847260382
1807,2007-11-14,37.59175109863281,37.61050796508789,36.2288703918457,36.2288703918457,3297412.0,0.03851464861317644,-1.0275253239137798,0.7649114167960147,38.705233773888956,41.80658323218972,1.9847270596085025,2.4489295193783818,2.0010877195846035,0.2148868725972619,16.921587509671188,1.4128952026367188,-0.6803182285377787,-2.1368473052978487,-6.371076111360523,2.0973815007648255,-4.253961708329186,-0.019732902266511587,4.146502081665041,76.3609963258017,13.276870995948762,2.1171144030313354,11,0.6408042907714844,1.0971832275390625,2.1802968978881836,-0.35634803771972656,-2.8820533752441406,2,-0.07201059987912062,1.0210501525451023,36.19761276245117,1.134675043452178,34.41586303710937,1.1008387418487702,36.44768142700195,-0.07201059987912062
1808,2007-11-15,36.61022567749024,37.51047897338867,36.11008834838867,37.11661911010742,2870154.0,-0.0261101276864506,1.164247562226598,-0.37156108388309755,34.76169589239045,39.718534761527664,2.466027097634232,3.265523747922451,3.013070505840652,1.2045655631775958,15.577966431227924,1.4816627502441406,-0.7897512896451317,-2.9073762893676687,-7.326991118800493,1.5122385400651552,-5.117183704084084,-0.6975688746512532,4.978453860710445,53.73556189699704,-5.989535205017397,2.2098074147164133,11,1.6223297119140554,2.0787086486816335,3.2462215423583913,0.6251773834228445,-0.8752441406250071,3,-0.0741119942783024,-1.0275253239137798,37.59175109863281,1.0210501525451023,36.19761276245117,1.134675043452178,34.41586303710937,-0.0741119942783024
1809,2007-11-16,36.88530349731445,36.94782257080078,36.10383605957031,36.10383605957031,2375547.0,0.007513688176834732,-1.1600042956794252,-1.5432021574713206,34.157104650624234,38.03444790239607,1.6817542902791587,2.928888235950268,2.783560741960592,0.9406210346064015,15.39350164963417,0.8439865112304688,-0.9178641899051385,-2.4978858947753935,-7.07117808862678,2.0754062990759934,-4.784531991701087,-0.21123979784970004,4.556793871631008,78.27709535508198,21.409751802597242,2.286646096925693,11,1.3472518920898438,1.8036308288574219,2.991461753845215,0.3500995635986328,-0.7814674377441406,4,-0.06694917015891921,1.164247562226598,36.61022567749024,-1.0275253239137798,37.59175109863281,1.0210501525451023,36.19761276245117,-0.06694917015891921
1810,2007-11-19,36.572715759277344,37.00408935546875,36.38516616821289,36.38516616821289,2359231.0,-0.008474587664972555,-5.600101698362656,0.2399966806113533,35.37477191415857,36.29435428613196,1.424803650113006,3.0938383675536514,3.131768180035607,1.265831764394889,15.87244062992988,0.6189231872558594,-1.2190953110074858,-2.616044235229495,-7.324974895435091,2.0928864249761006,-4.970509565332293,-0.26157890512669724,4.725731083797996,67.7042117921634,9.320175180363307,2.354465330102798,11,1.6598396301269531,2.1162185668945312,3.304049491882324,0.6626873016357422,-0.9877738952636719,0,-0.053162312963854985,-1.1600042956794252,36.88530349731445,1.164247562226598,36.61022567749024,-1.0275253239137798,37.59175109863281,-0.053162312963854985
1811,2007-11-20,36.96032333374024,37.13537216186523,36.32889938354492,36.67899703979492,2682098.0,0.010598271591700792,1.554457359657849,1.5000101698363035,36.42084833293509,34.2733425010511,0.334365301492916,2.5576931498726196,2.7646629450572604,0.8871400953632005,16.29687460596666,0.8064727783203054,-1.5521144430212246,-2.050886917114248,-6.817280772325397,2.715506938096901,-4.434083844719822,0.3323100104913266,4.197345993982381,56.8463028369607,-1.8805145941168888,2.3831969276055753,11,-0.5188922882080149,1.7286109924316335,2.9164419174194265,0.27507972717284446,-1.0878028869628977,1,-0.0576792455965458,-5.600101698362656,36.572715759277344,-1.1600042956794252,36.88530349731445,1.164247562226598,36.61022567749024,-0.0576792455965458
1812,2007-11-21,36.01631164550781,36.55396270751953,35.691219329833984,36.353904724121094,2076192.0,-0.025541218341308736,1.3389800709461905,-1.2000054238758715,30.75221298670725,33.38015126410271,0.47136453933100597,3.3728013080525656,3.6934373027065845,1.8335707405756807,17.393545831464372,1.269104003906257,-1.8983810846167657,-2.8032825469970675,-7.7332495833431665,2.1266844893490315,-5.268266065170117,-0.33829902882401797,5.003395717169148,17.86948426111535,-35.19307692399424,2.464983518173049,11,0.43137168884277344,2.6726226806640625,4.1058349609375,1.2190914154052734,-0.38135528564453125,2,-0.058323183067025886,1.554457359657849,36.96032333374024,-5.600101698362656,36.572715759277344,-1.1600042956794252,36.88530349731445,-0.058323183067025886
1813,2007-11-22,36.30389022827149,36.572715759277344,36.16010284423828,36.29764175415039,1369233.0,0.007984676098823806,-1.933340565167869,-0.018508892856356783,32.57141600380436,33.686829913887145,0.02247755170398591,2.889697933348536,3.3948581586523474,1.5389278052611672,18.51700880943427,0.5564041137695312,-2.33647973265451,-2.297517967224117,-7.269189971371283,2.674154036923049,-4.7833539692977,0.1883180348494662,4.580614408660722,42.424242424243126,-8.455104379081071,2.4858360020735826,11,-0.36259841918946023,1.9286651611328054,4.448120117187493,1.3597583770751882,-0.4563751220703196,3,-0.043912442850032374,1.3389800709461905,36.01631164550781,1.554457359657849,36.96032333374024,-5.600101698362656,36.572715759277344,-0.043912442850032374
1814,2007-11-23,36.33515167236328,36.52270126342773,36.12258911132813,36.12258911132813,1510241.0,0.0008611045233781756,-2.7646530993145717,34.018315018275196,32.950532749528776,34.632859075118695,-0.029530320090664475,2.6283396617271535,3.353941848021776,1.5008119049139452,19.208452453661273,0.40011215209959516,-2.8420189821488933,-2.0346294403076186,-6.973664571760814,2.904405691145577,-4.504147006034216,0.43488812541897914,4.416854293339078,44.58893326571173,-4.774108747282057,2.469517565726597,11,-0.3313426971435547,1.8974037170410156,4.554396629333496,1.3284969329833984,-0.0687713623046875,4,-0.016517617455125144,-1.933340565167869,36.30389022827149,1.3389800709461905,36.01631164550781,1.554457359657849,36.96032333374024,-0.016517617455125144
1815,2007-11-26,37.12912368774414,37.63551330566406,36.27263259887695,36.347652435302734,1872863.0,0.021851347217156647,-1.9261722429255907,3.676429417465397,34.28572636103381,34.44217140723016,-0.44494185917101703,1.5811060955923253,2.5534971567533447,0.7029355762331306,19.34995656571784,1.3628807067871094,-2.870741112867968,-1.0284107208251925,-5.785331495903748,3.7285100542533627,-3.40687110836447,1.350049666714085,3.493033580152961,73.95508990847289,28.24553437056482,2.378460387539277,11,-0.4657573699951172,1.1034317016601562,3.935474395751953,0.5345249176025391,-0.381359100341804,0,-0.02761410791152774,-2.7646530993145717,36.33515167236328,-1.933340565167869,36.30389022827149,1.3389800709461905,36.01631164550781,-0.02761410791152774
1816,2007-11-27,36.51020050048828,36.69150161743164,36.30389022827149,36.4039192199707,2424079.0,-0.016669480068018938,-1.5306020795717041,0.1360015230061799,33.291303781325965,33.84062363027873,0.24918987849832774,1.9815792473253069,3.101182489969794,1.316012813701441,20.296771638218562,0.8252334594726491,-2.736671328615884,-1.4441522598266587,-6.1128375185726185,3.224532998919301,-3.778494889199635,0.8901903695463176,3.9847050435596643,42.1222912190863,-1.7060896603596731,2.334342629372978,11,0.1531658172607422,1.7223548889160156,4.384037971496582,1.1534481048583984,0.3751029968261719,1,-0.02534246933161144,-1.9261722429255907,37.12912368774414,-2.7646530993145717,36.33515167236328,-1.933340565167869,36.30389022827149,-0.02534246933161144
1817,2007-11-28,37.13537216186523,37.51047897338867,36.28513717651367,36.78527450561523,2133306.0,0.017123205372936434,1.2272639023713483,3.2940669753418756,49.06489264439939,35.42986771383527,-0.5001201019596024,1.130771867673488,2.4206459324848524,0.6948600150253483,21.29672096934106,1.225341796875,-2.286841251677515,-0.6389301300048871,-5.1302465806015505,3.8523863205917763,-2.8845883553032223,1.6067280952934482,3.2348266928105502,66.9420883299204,21.55725359715681,2.245658225298333,11,-0.47200584411620383,1.0971832275390696,3.758866310119636,0.5282764434814524,-0.05626296997069602,2,-0.03400670685575413,-1.5306020795717041,36.51020050048828,-1.9261722429255907,37.12912368774414,-2.7646530993145717,36.33515167236328,-0.03400670685575413
1818,2007-11-29,36.91656112670898,37.44796371459961,36.47894287109375,37.42295455932617,2556207.0,-0.005892253730553687,2.483107088989442,-1.4464347977685001,52.194259656499085,37.43399604782137,-0.2607011617012631,1.045730305708041,2.5854464918935705,0.9183549482288456,21.713349939599063,0.9690208435058594,-2.1042197923988226,-0.630802726745614,-4.7849983491015635,3.5233928956103355,-2.7079005379235923,1.4462950844323643,3.331425172382076,52.479299250637226,4.637073070673878,2.0770978111779757,11,-0.25319480895995383,1.3159942626953196,3.977677345275886,0.7470874786377024,-0.1938018798828054,3,-0.034716255461792245,1.2272639023713483,37.13537216186523,-1.5306020795717041,36.51020050048828,-1.9261722429255907,37.12912368774414,-0.034716255461792245
1819,2007-11-30,37.42920684814453,37.4542121887207,36.82278823852539,36.83528900146485,1674975.0,0.013886605517669848,-1.040407775846554,-1.1728387621658778,66.4392986498602,40.88561012956599,-0.7689431458039024,0.24375312691970663,2.023029021393498,0.4166159812239698,21.9552117603689,0.6314239501953125,-2.044557714752443,0.07345905303954936,-3.6950247243865704,3.841942830465669,-1.810782835673507,1.9577009417526057,2.699011146473488,84.8624713452813,29.92777356964899,1.884241888713059,11,-0.7658405303955078,0.8033485412597656,3.465031623840332,0.23444175720214844,-1.400390625,4,-0.04225822225836906,2.483107088989442,36.91656112670898,1.2272639023713483,37.13537216186523,-1.5306020795717041,36.51020050048828,-0.04225822225836906
1820,2007-12-03,37.39169692993164,37.56049346923828,36.88530349731445,36.88530349731445,1500137.0,-0.0010021563738999983,-1.6666616446198812,0.852632119826334,58.045497819386384,43.28834896139391,-0.6739127940154575,-0.016487142358052154,2.0242194053167566,0.46552425040066225,22.23116130329493,0.6751899719238281,-1.8284797492125833,0.22443923950195455,-3.0926286459899757,3.5415071249938848,-1.4340947032440141,1.8829731822479232,2.619148126302804,86.7647542675285,26.811126691551678,1.658533942745965,12,-0.7283306121826172,0.8408584594726562,3.5025415420532227,0.27195167541503906,-3.1446304321289134,0,-0.030095361063226966,-1.040407775846554,37.42920684814453,2.483107088989442,36.91656112670898,1.2272639023713483,37.13537216186523,-0.030095361063226966
1821,2007-12-04,36.99158477783203,37.37919235229492,36.5789680480957,37.26041030883789,1783058.0,-0.010700561486935989,2.160508335404943,-0.530862988519601,45.33075015462272,44.908186424495625,-0.3005007278895704,0.01615337655755411,2.4013574099361037,0.8844067840313699,22.22796331594963,0.8127288818359375,-1.6252356521787803,0.0581422805786147,-2.4942870295468396,2.610571590704069,-1.2180723744841089,1.3343569356413383,2.9042347987865114,55.39217592357183,-2.3833345228909764,1.276214655062726,12,-0.1125335693359375,1.2409706115722656,3.902653694152832,0.6720638275146484,-2.4694404602050852,1,-0.006591233976431576,-1.6666616446198812,37.39169692993164,-1.040407775846554,37.42920684814453,2.483107088989442,36.91656112670898,-0.006591233976431576
1822,2007-12-05,36.76026916503906,37.18538665771485,36.42892837524414,37.17288589477539,1390126.0,-0.006253195535747658,2.457160540102257,1.534886690979268,51.32159966883561,46.991540165054666,0.05301866306997027,-0.13099391915967828,2.6047233663008527,1.1135733728148551,22.005692714179908,0.7564582824707102,-1.4258900098170386,0.06283016204834269,-1.3279303889115397,1.453590713008225,-0.6325501134315985,0.7582104375282839,3.022825441555895,29.281637579096053,-27.806736722297646,0.6953802754799414,12,0.11878204345703125,1.4722862243652344,3.868269920349121,1.650461196899414,-3.4447135925292898,2,0.0034013443077371974,2.160508335404943,36.99158477783203,-1.6666616446198812,37.39169692993164,-1.040407775846554,37.42920684814453,0.0034013443077371974
1823,2007-12-06,36.82904052734375,37.1041145324707,36.51020050048828,36.89780807495117,1109541.0,0.0018708068212431872,1.4675452290575397,0.16666204409929275,49.48573954969348,48.82878536507297,0.07439744308255314,-0.2536368294103113,2.5019773227469457,1.0393376205100537,20.67566044516332,0.5939140319824219,-1.26064168517658,0.15754623413086222,-1.2011088704941315,1.516201338755856,-0.5217813181816311,0.8368737864433555,2.8435836086280943,35.35918121045197,-18.262069393758935,0.6793275523124952,12,0.1250324249267578,1.4035148620605469,3.7994985580444336,1.5816898345947266,-5.082672119140625,3,0.006789985863604464,2.457160540102257,36.76026916503906,2.160508335404943,36.99158477783203,-1.6666616446198812,37.39169692993164,0.006789985863604464
1824,2007-12-07,36.64773941040039,37.16038131713867,36.41642379760742,37.06035232543945,1161120.0,-0.004922776003592921,1.4285714285714286,6.00011094469407,50.702601128191574,50.65288256142382,0.34051044343728165,-0.05963701759836937,2.6390395277967826,1.2147633724044624,19.64613716499237,0.74395751953125,-0.9141063092826727,-0.033757781982423296,-1.3884147382730774,1.3208991743082308,-0.7110862601277503,0.6435706961629037,2.916623664360806,20.21866487057827,-30.31494728708608,0.6773284781453262,12,0.27507591247558594,1.5848159790039062,3.8604536056518555,1.762990951538086,-4.763832092285156,4,0.0020470522229398824,1.4675452290575397,36.82904052734375,2.457160540102257,36.76026916503906,2.160508335404943,36.99158477783203,0.0020470522229398824
1825,2007-12-10,35.82250595092773,36.660240173339844,35.391136169433594,36.32889938354492,2292352.0,-0.02251799081605743,1.171125018762277,1.2272844939166623,40.15152815877362,51.415129714473565,1.073833923163221,0.9237426383301965,3.419206737195232,2.0104965008402687,18.3755498630553,1.26910400390625,-0.622885674502534,-0.929323387146006,-1.8721678060616256,0.0135210317696135,-1.4007455966038123,-0.4579011776881998,3.6357612838470317,21.698067952651144,-26.878850447683362,0.4714222094578082,12,0.6533088684082102,2.4100494384765696,4.927941322326667,2.7726516723632884,-4.688808441162102,0,0.005759236176816396,1.4285714285714286,36.64773941040039,1.4675452290575397,36.82904052734375,2.457160540102257,36.76026916503906,0.005759236176816396
1826,2007-12-11,35.10355758666992,36.13509368896485,35.02853775024414,35.79750061035156,2009780.0,-0.0200697395442595,-1.622224231056086,1.3703633953053715,41.77929467803013,50.60561882932142,1.7570378060319811,1.640641112538333,4.105572161163138,2.705246998562373,17.127917909482324,1.1065559387207102,-0.3477356641807461,-1.593568992614749,-2.7698552994411827,-0.4172826857883152,-2.1817121460279694,-1.0054258392015285,4.25073572491813,3.478214731033495,-46.95955087869502,0.5881431534132173,12,1.190958023071289,3.128997802734375,5.646889686584473,3.4916000366210938,-4.626293182373047,1,-0.02439898254621453,1.171125018762277,35.82250595092773,1.4285714285714286,36.64773941040039,1.4675452290575397,36.82904052734375,-0.02439898254621453
1827,2007-12-12,34.88474655151367,35.384883880615234,34.44712448120117,34.60341644287109,2719625.0,-0.006233300844679657,-2.1578960890481786,-0.40540807968645376,37.05819325392399,48.92383367347974,1.8137603535967344,1.7352173623392844,4.287174937483002,2.9048306116313114,16.999340724251038,0.9377593994140625,-0.14941011410837746,-1.677029800415042,-3.0296342793268636,-0.32442532150322023,-2.3533320398709563,-1.0007275609591275,4.367652315351407,16.129032258064516,-33.86325863957768,0.6763022394559125,12,1.1190624237060547,3.347808837890625,5.90321159362793,4.338710784912109,-4.219930648803711,2,-0.010394291767356734,-1.622224231056086,35.10355758666992,1.171125018762277,35.82250595092773,1.4285714285714286,36.64773941040039,-0.010394291767356734
1828,2007-12-13,33.89696884155273,34.697193145751946,33.828201293945305,34.384605407714844,3912412.0,-0.028315461845259793,-1.7800103731274348,-1.7333251976297799,31.06796404081689,44.99368538358604,2.6017680875975486,2.6449081860794195,5.224693051425909,3.889003476208167,16.94774105593878,1.0565452575683665,0.10095865589764941,-2.5291446685791072,-4.330960901985357,-0.7273284351728577,-3.4300527852822285,-1.628236551875986,5.255573469483842,2.06374046806508,-46.60392565055541,0.9009081167031232,12,1.7973785400390696,2.328777313232429,7.089481353759773,5.326488494873054,-4.001117706298821,3,-0.017152367568932236,-2.1578960890481786,34.88474655151367,-1.622224231056086,35.10355758666992,1.171125018762277,35.82250595092773,-0.017152367568932236
1829,2007-12-14,34.41586303710937,34.94100952148437,34.07201766967773,34.309585571289055,2459695.0,0.015307982196937742,-1.9892398336110857,-0.21794400419303295,27.991880761054844,41.65439459932698,1.7997418457040126,2.0359059129369754,4.656098643219117,3.3706830963936483,16.789144714592098,1.0440406799316406,0.018648713233204717,-1.8867784500122156,-3.883956352149106,0.11039945212467472,-2.885367401080657,-0.888189498943774,4.5237056332435515,20.75048289201802,-23.697398688091383,0.9985889510684449,12,1.1878337860107493,1.8098831176757884,4.044881820678718,4.273071289062507,-1.269104003906243,4,-0.07756581975084642,-1.7800103731274348,33.89696884155273,-2.1578960890481786,34.88474655151367,-1.622224231056086,35.10355758666992,-0.07756581975084642
1830,2007-12-17,34.62842559814453,34.828479766845696,33.978240966796875,33.978240966796875,1851092.0,0.006176296111068513,-1.615376491709768,6.117803302225413,33.659094071114865,40.35754392338167,1.2896040120794154,1.7604739110373089,4.351546274444473,3.157640282058992,16.68748653749058,0.850238800048821,-0.09693194817241846,-1.5770013809204073,-3.703895013458009,0.5498922516171945,-2.640448197189208,-0.5135545646516064,4.106688377152082,34.688410518274125,-9.63833699663914,1.0634468162688009,12,0.8783683776855469,1.1034317016601562,3.8323192596435547,4.060508728027344,-3.025848388671875,0,-0.07925622469467264,-1.9892398336110857,34.41586303710937,-1.7800103731274348,33.89696884155273,-2.1578960890481786,34.88474655151367,-0.07925622469467264
1831,2007-12-18,34.828479766845696,35.31611633300781,34.284576416015625,34.378353118896484,2380694.0,0.005777166164663505,-2.2352898949534588,0.692305887046609,28.370511635625988,37.80742303080282,0.8386371073986538,1.4677718433350506,4.035946670546203,2.9510770505317936,16.48062185348182,1.0315399169921875,-0.4223984827239917,-1.270355033874516,-3.4509556637765684,0.9102455960275364,-2.3606553488255457,-0.18005471892348623,3.7103577011968625,64.25706058935215,21.849528824033527,1.0903003149510275,12,0.6658115386962962,0.9033775329589915,3.63226509094239,3.860454559326179,-2.4569358825683523,1,-0.10608508559128238,-1.615376491709768,34.62842559814453,-1.9892398336110857,34.41586303710937,-1.7800103731274348,33.89696884155273,-0.10608508559128238
1832,2007-12-19,33.915725708007805,35.003528594970696,33.384326934814446,34.897247314453125,3640899.0,-0.026207117420805948,1.7120394093706197,-2.1805454329734903,25.103790776530403,35.09831761156248,1.4588758103819188,2.3347924101424553,4.802833963189634,3.859135584059757,16.14749588346127,1.61920166015625,-0.6797895295243492,-2.078079795837411,-4.4677449533706834,0.3115853616958617,-3.272912374604047,-0.8832472170707746,4.434686313070863,27.508111064815356,-13.06255822426304,1.1948325787666358,12,1.356628417968757,1.5941944122314524,4.5450191497802805,4.77320861816407,-1.5629386901855398,2,-0.10138250713883679,-2.2352898949534588,34.828479766845696,-1.615376491709768,34.62842559814453,-1.9892398336110857,34.41586303710937,-0.10138250713883679
1833,2007-12-20,34.70969772338867,34.872241973876946,33.96574020385742,34.18455123901367,2268668.0,0.023410143784521775,1.1323558442957065,-0.5350330353672716,28.444027578466304,32.62514277270411,0.3717537772514561,1.4917464072001678,3.8607489336052225,3.0569516227541698,15.81260989455528,0.9565162658691406,-0.7980724645893318,-1.2043981552124023,-3.656060564476178,1.2472642540513732,-2.43022935984429,0.021433049419485428,3.342749192514141,68.60845130497812,32.25074699268009,1.2258312046318869,12,0.31258583068847656,0.8002223968505859,3.751047134399414,3.979236602783203,-2.0505752563476562,3,-0.11653463112567297,1.7120394093706197,33.915725708007805,-2.2352898949534588,34.828479766845696,-1.615376491709768,34.62842559814453,-0.11653463112567297
1834,2007-12-21,35.734981536865234,35.7912483215332,34.859737396240234,35.19733428955078,2378909.0,0.02953882864804358,1.8653903696880445,1.0238043351929336,38.646088882475134,32.45787174200428,-0.8902388576634621,0.4418477086257937,2.7167697031737674,2.028735542971063,15.069756788260557,1.0815505981445312,-0.9360911087877994,-0.14910583496093466,-2.593750441964218,2.295538772042349,-1.3714281384625764,1.073216468540707,2.0373781801722757,97.66229237986562,64.88491928773777,1.222322303501642,12,-0.9752712249755859,-0.22506141662597656,2.7257633209228516,2.9539527893066406,-1.44415283203125,4,-0.1634009631595168,1.1323558442957065,34.70969772338867,1.7120394093706197,33.915725708007805,-2.2352898949534588,34.828479766845696,-0.1634009631595168
1835,2007-12-24,36.10383605957031,36.572715759277344,35.64745712280273,35.910030364990234,501451.0,0.01032194524361385,-1.5739087064715902,0.36046998389396984,43.88984401009478,32.69237722334479,-1.3577744773161484,-0.008176389021059549,2.2477867130579554,1.6625576444084658,14.978515982037566,0.9252586364746165,-1.0720046107645942,0.2710130691528292,-2.105759522803268,2.6477856611089265,-0.9173732268252195,1.4593993651308779,1.4052416905338134,85.29414931737453,53.08981355554275,1.1883862959780502,12,-1.125314712524414,-0.5939159393310547,2.3569087982177734,2.5850982666015625,-0.40636444091796875,0,-0.08190478766544629,1.8653903696880445,35.734981536865234,1.1323558442957065,34.70969772338867,1.7120394093706197,33.915725708007805,-0.08190478766544629
1836,2007-12-27,35.58494186401367,36.41642379760742,35.553680419921875,36.30389022827149,760310.0,-0.014372273203891117,-1.2079977350164504,-3.7096348784568813,42.21855283090062,33.265750509675534,-0.853130721075523,0.4615073173318862,2.6407225391202758,2.1895233853082345,14.90926644962179,0.8627433776855469,-1.2303681610837316,-0.20161819458007812,-2.5588144490699136,2.1555780599097574,-1.3802163218249959,0.9769799326648396,1.6766508371730708,69.01965382374378,34.940085579138426,1.1785981272449166,12,-0.6064205169677734,-0.07502174377441406,2.875802993774414,3.103992462158203,-1.0815544128417969,3,-0.11191151217162165,-1.5739087064715902,36.10383605957031,1.8653903696880445,35.734981536865234,1.1323558442957065,34.70969772338867,-0.11191151217162165
1837,2007-12-28,35.872520446777344,35.93503952026367,35.30986404418945,35.428646087646484,610901.0,0.00808146838802326,1.197791292569919,-0.6173939342487789,43.84551568406068,34.68547847003595,-1.1017157184778839,0.07849246754153683,2.219868592523227,1.903086022456236,15.571513583463103,0.6251754760742188,-1.2556636748591714,0.14910297393798544,-2.1220494226752393,2.42025537055121,-0.9864732243686234,1.2846791722445943,1.156436308427061,73.14146996720822,37.60347091970584,1.135576198306612,12,-0.8939990997314453,-0.36260032653808594,1.692662239074707,2.8164138793945312,-1.8567657470703125,4,-0.09759494228163479,-1.2079977350164504,35.58494186401367,-1.5739087064715902,36.10383605957031,1.8653903696880445,35.734981536865234,-0.09759494228163479
1838,2007-12-31,35.63495635986328,35.99130630493164,35.509918212890625,35.59744644165039,177859.0,-0.006622453174611076,-3.5292966997469626,0.08450571077441367,43.53034750607868,36.4119747750386,-0.6612268872437141,0.2267442674717941,2.34061723270176,2.1483074274858183,16.2486513744162,0.4813880920410156,-1.2491392583403425,-0.024380874633791905,-2.22501431415305,2.1762525648854663,-1.1246975943934174,1.0759358451258336,1.1753226061177244,45.2556191222745,7.458450688096285,1.1003167197596282,12,-0.6564350128173828,-0.12503623962402344,1.9333524703979492,3.0539779663085938,-3.0883636474609375,0,-0.09210532795089432,1.197791292569919,35.872520446777344,-1.2079977350164504,35.58494186401367,-1.5739087064715902,36.10383605957031,-0.09210532795089432
1839,2008-01-02,35.84751510620117,36.32264709472656,35.45365524291992,35.45365524291992,1110062.0,0.005964894251345276,-3.4126956454362314,10.500152547543985,50.1733254372793,38.24688937127909,-0.7256601528683433,-0.11635196157418193,2.0518146625311644,1.9695755998945685,16.843871702796676,0.8689918518066406,-1.1872497202825372,0.26726245880126953,-1.7734353483550152,2.307960265957554,-0.7530864447768764,1.2876113623794154,0.7572067379098399,42.574362103495254,2.627547526093508,1.020348903578144,1,-0.8689937591552734,-0.33759498596191406,1.2394084930419922,2.841419219970703,-1.9630508422851562,2,-0.08894319814676932,-3.5292966997469626,35.63495635986328,1.197791292569919,35.872520446777344,-1.2079977350164504,35.58494186401367,-0.08894319814676932
1840,2008-01-03,36.266380310058594,36.81653594970703,35.44740295410156,35.653709411621094,2369900.0,0.011684637069445447,-1.6707395115562633,1.5555555555555556,58.408672744576066,41.5844628278291,-0.9920746767398754,-0.6575590868446923,1.5313817294879328,1.5727423332659427,17.387662712498642,1.3691329956054688,-0.9661166245777224,0.7423934936523438,-1.1442492902437849,2.6290362775484724,-0.2009278982957241,1.6857148856004116,-2.8820533752441477,63.4853721215804,18.143731016780833,0.9433213919480652,1,-1.1659488677978516,-0.7564601898193359,0.851801872253418,2.4225540161132812,-2.381916046142578,3,-0.054473360405275506,-3.4126956454362314,35.84751510620117,-3.5292966997469626,35.63495635986328,1.197791292569919,35.872520446777344,-0.054473360405275506
1841,2008-01-04,36.74776458740234,37.17288589477539,36.32264709472656,36.44768142700195,2806594.0,0.013273568335967267,-2.0909242194163045,0.4897950288902056,62.97908958561326,45.79282936217164,-1.3103778595648023,-1.2207340036058838,0.95031698039557,1.1237997324907596,17.824994564295533,0.9065055847167969,-0.736385222253098,1.2359687805175739,-0.6135299034090451,3.085467464444193,0.3112194385542679,2.16071812248088,-3.2947934722900385,77.18108849666206,26.981638951077855,0.9247493419633089,1,-1.1784515380859304,-1.2753543853759695,0.7001962661743235,1.9411697387695384,-2.775775909423814,4,-0.02858113903097248,-1.6707395115562633,36.266380310058594,-3.4126956454362314,35.84751510620117,-3.5292966997469626,35.63495635986328,-0.02858113903097248
1842,2008-01-07,36.88530349731445,36.99158477783203,36.13509368896485,36.51645278930664,1783872.0,0.0037427830360943215,1.946238534517802,1.229161634780427,73.61662974624397,50.812007380813604,-1.0978325480845186,-1.4212959487229924,0.734004216946559,1.0210295493017583,18.097286505679104,0.8564910888671804,-0.5535684425960596,1.3672559738159151,-0.500764173387843,3.235276121019673,0.43324590021403964,2.3012660474177906,-3.2835357910156304,83.3332227933455,25.927731629511072,0.9340100736018777,1,-0.8689918518066406,-1.412893295288086,0.562657356262207,1.8036308288574219,-2.1193428039550852,0,-0.06457628974954754,-2.0909242194163045,36.74776458740234,-1.6707395115562633,36.266380310058594,-3.4126956454362314,35.84751510620117,-0.06457628974954754
1843,2008-01-08,37.07910919189453,37.29166793823242,36.54771041870117,37.07285690307617,1572970.0,0.005254279515259697,2.4492797198468352,0.01695073015347702,72.18753932811377,54.53883520810679,-1.0283317994656826,-1.681624301378612,0.4356504343354999,0.895914816583371,18.488477299024893,0.74395751953125,-0.3381802962284226,1.548558235168457,-0.3593315163501103,3.4564479866870244,0.5946133594091734,2.5025031109277407,-3.3344967580566447,88.47460922552501,25.34060647629404,0.9539448757592852,1,-0.7783432006835938,-1.606698989868164,0.3688516616821289,1.6098251342773438,-2.525707244873047,1,-0.0826167229728687,1.946238534517802,36.88530349731445,-2.0909242194163045,36.74776458740234,-1.6707395115562633,36.266380310058594,-0.0826167229728687
1844,2008-01-09,36.72275924682617,37.07910919189453,36.29138946533203,36.72901153564453,1654462.0,-0.009610531451123894,1.2300867752752564,-1.0,67.03968665327949,57.11103994623842,-0.577903187384841,-1.3906660601435163,0.6714818615332518,1.3135916048422587,18.722325056395515,0.7877197265625,0.0029352096913299874,1.1884572982788058,-0.7289518561424657,3.105866452700077,0.22975272106816647,2.147161875489445,-2.765323482724611,69.15255148791117,2.320389532794607,0.9587045772106364,1,-0.4219932556152344,-1.2503490447998047,0.7252016067504883,1.9661750793457031,-1.0252876281738281,2,-0.11372148008689631,2.4492797198468352,37.07910919189453,1.946238534517802,36.88530349731445,-2.0909242194163045,36.74776458740234,-0.11372148008689631
1845,2008-01-10,36.02881622314453,36.94157028198242,35.828758239746094,36.94157028198242,2191955.0,-0.01889681053151293,1.438361202475833,145.98718730933496,59.03956701226401,58.980041521945466,0.11653396122900972,-0.7172479748979939,1.2212575132333043,2.0620548719946328,18.202861603458135,1.1128120422363281,0.2748206853955679,0.48419876098633097,-1.4419388788077185,2.4103364007803805,-0.4788700589106938,1.4472675808833557,-1.8713265285951195,13.675347398779117,-51.27323868918818,0.963068819897023,1,0.27194976806640625,-0.5564060211181641,1.419144630432129,2.6601181030273438,-1.4379043579101634,3,-0.05951769122658568,1.2300867752752564,36.72275924682617,2.4492797198468352,37.07910919189453,1.946238534517802,36.88530349731445,-0.05951769122658568
1846,2008-01-11,34.24706649780273,36.14759826660156,33.934478759765625,36.14759826660156,3648130.0,-0.049453462870013065,1.3289476589330267,2.0821948151274983,52.206484181261985,59.909038021634494,1.886985057830131,1.0509271693105475,2.8609609281906216,3.885922124223903,17.94191264283722,2.2131195068359375,0.3722195817681282,-1.2547264099121165,-3.2586675440075084,0.7492147241832754,-2.256696976959816,-0.252755842864417,3.0446014404296946,9.310995640104462,-57.8795893013496,1.0019705670476973,1,1.3660068511962962,1.1346931457519602,3.200894355773933,4.441867828369148,0.994029998779304,4,-0.010587833381582534,1.438361202475833,36.02881622314453,1.2300867752752564,36.72275924682617,2.4492797198468352,37.07910919189453,-0.010587833381582534
1847,2008-01-14,34.522144317626946,34.834732055664055,33.809444427490234,34.19080352783203,1810777.0,0.00803215714379113,1.1437954894414815,-0.17434109507378934,48.65831041969342,60.478811678702804,1.5647638998252447,0.7876758003438411,2.438864327371867,3.6509960972837376,17.29803410259838,1.025287628173821,0.40059633593359933,-0.9615184783935646,-2.9953039798261116,1.0722670230389824,-1.9784112291098381,0.05537427232270886,2.7023798370361405,20.466804842886425,-44.62172716660789,1.0168927507162748,1,1.028411865234382,0.8158531188964915,3.0336589813232493,4.166790008544929,0.5564041137695384,0,-0.01593631133068163,1.3289476589330267,34.24706649780273,1.438361202475833,36.02881622314453,1.2300867752752564,36.72275924682617,-0.01593631133068163
1848,2008-01-15,33.31555557250977,34.88474655151367,33.084243774414055,34.378353118896484,2346872.0,-0.03495115291842088,-1.3606631989596751,-3.2075662855893357,33.12990419040631,58.58509820682802,2.690702260481352,2.0537710768969575,3.458205015434686,4.890229589407177,16.395607640863673,1.8005027770996165,0.45439892445799046,-2.1390365600585852,-4.28200722914837,0.003934109031199284,-3.210521894603481,-1.0675512255136894,3.7723653930664014,5.790227552686956,-52.89859893997098,1.0714853345448936,1,1.8724002838134695,1.8724002838134695,4.240247726440423,5.373378753662102,0.6939468383788991,1,0.04353537246866113,1.1437954894414815,34.522144317626946,1.3289476589330267,34.24706649780273,1.438361202475833,36.02881622314453,0.04353537246866113
1849,2008-01-16,31.746368408203125,33.415584564208984,31.37751579284668,32.640369415283196,3477228.0,-0.04710073529740133,-1.4980829565485736,0.841177146220827,23.973104633093783,54.75892397221889,4.042025399087954,3.5971394010381488,4.82429715114511,6.471389289472739,16.058202931707466,2.0380687713623047,0.429140229103929,-3.574748992919922,-6.255251325977561,-0.8942466598622829,-4.915000159448745,-2.234497826391099,5.101331925903324,6.629205664262622,-46.682718158131415,1.3402511665288206,1,2.588223457336426,2.588223457336426,5.846945762634277,6.94256591796875,1.88177490234375,2,0.08842061878463658,-1.3606631989596751,33.31555557250977,1.1437954894414815,34.522144317626946,1.3289476589330267,34.24706649780273,0.08842061878463658
1850,2008-01-17,31.883907318115234,32.43405914306641,31.44628524780273,31.44628524780273,1900934.0,0.004332429717427866,-3.5142782426777996,-0.4895095943368529,26.838803319232653,50.7433366092877,3.5955701251812187,3.4187255093256397,4.484298773997651,6.333268247683982,15.640268136111496,0.9877738952636825,0.41843449320813164,-3.2999841690063505,-6.3808986876996485,-0.21906965031305248,-4.840441428353003,-1.759526909659698,4.5261782526904355,10.615990982435502,-39.02736339841728,1.5404572593466503,1,2.4506845474243164,2.4506845474243164,5.693778038024902,6.805027008056641,1.988056182861321,3,0.11960780912101021,-1.4980829565485736,31.746368408203125,-1.3606631989596751,33.31555557250977,1.1437954894414815,34.522144317626946,0.11960780912101021
1851,2008-01-18,31.133697509765625,32.127723693847656,30.76484489440918,31.708858489990234,1588439.0,-0.02352941880254955,-1.07618840074384,-1.3142869595536852,21.967463632851562,45.00454037446633,3.872960283415864,4.087507539739278,5.002832387413335,7.07573255012958,15.90139435535769,1.3628787994384766,0.29599907775859435,-3.865454864501956,-7.439700335309432,-0.2912093936944764,-5.6525775999056975,-2.0783321290982144,4.873782478803328,8.952947086015605,-36.15995981571853,1.7871227354037393,1,2.894558906555176,2.894558906555176,6.220487594604492,7.55523681640625,3.7260398864746094,4,0.11104413005825364,-3.5142782426777996,31.883907318115234,-1.4980829565485736,31.746368408203125,-1.3606631989596751,33.31555557250977,0.11104413005825364
1852,2008-01-21,30.477264404296875,31.314998626708984,30.13966941833496,31.139949798583984,3546944.0,-0.021084328492073534,1.3209890958398463,1.1521737688608855,20.930235558192933,39.309284400030684,3.939055404110526,4.714865344852029,5.421231035563181,7.716331782385446,15.655229680686928,1.1753292083740234,0.03232951927520844,-4.349964904785153,-8.437554657129617,-0.2623751524406863,-6.393759780957389,-2.306170028612918,5.005952074856097,7.114636421848012,-36.411294701411556,2.043794876172233,1,3.132124900817871,3.2384042739868164,6.786271095275879,8.211669921875,3.6885299682617188,0,0.1563077325146518,-1.07618840074384,31.133697509765625,-3.5142782426777996,31.883907318115234,-1.4980829565485736,31.746368408203125,0.1563077325146518
1853,2008-01-22,30.66481590270996,31.56506729125977,28.77678871154785,30.07090187072754,3289093.0,0.00615381669185,1.328983466150053,-0.8962232110477265,20.706714512322094,34.16117638436875,3.0686533970285623,4.436189786209468,5.126136814421805,7.494810206385679,15.576915610595234,2.7882785797119176,-0.3402307492947756,-3.9601693153381348,-8.452470815887658,0.5321321852113918,-6.2063200656129,-1.7140185650633697,4.177174929144847,40.70080363806066,-2.823819224314711,2.246150750274763,1,2.194363594055176,2.369412422180176,6.453366279602051,8.024118423461914,2.438180923461914,1,0.14393474732377132,1.3209890958398463,30.477264404296875,-1.07618840074384,31.133697509765625,-3.5142782426777996,31.883907318115234,0.14393474732377132
1854,2008-01-23,29.895851135253906,31.40877342224121,29.87709617614746,31.258731842041016,2855363.0,-0.025076451458105775,-1.1875,-2.2947440764077562,15.363717100119018,29.30830417190819,3.092601493750351,5.0017123629131675,5.805428418114204,8.224090112589678,16.552964073184537,1.53167724609375,-0.8552725169941198,-4.437177562713622,-9.363722542271773,0.4893674168445301,-6.900450052492694,-1.9739050729345458,4.097011399757925,30.598295768940464,-9.971754354428096,2.463272489779075,1,2.566342353820801,3.1383771896362305,6.06419563293457,8.577398300170898,6.376781463623047,2,0.13759940324240683,1.328983466150053,30.66481590270996,1.3209890958398463,30.477264404296875,-1.07618840074384,31.133697509765625,0.13759940324240683
1855,2008-01-24,33.146759033203125,33.44684219360352,30.33347320556641,30.54603385925293,3371800.0,0.10874110535410275,-1.0578499320795702,-1.9082559177767018,34.9529851519475,27.391248724206584,-0.6818196926918461,1.5999384655115918,2.566275924764952,4.943613243655733,17.623946622233568,3.5509910583496165,-1.3332412208887234,-1.0384158134460435,-5.918467098719837,3.8416354718277503,-3.4784414560829404,1.4016098291908534,-4.369970321655273,93.57430998267054,55.25445478602957,2.440025642636896,1,-1.3159914016723633,-0.11253070831298828,2.7679624557495117,5.32649040222168,4.363719940185547,3,0.014522815846386372,-1.1875,29.895851135253906,1.328983466150053,30.66481590270996,1.3209890958398463,30.477264404296875,0.014522815846386372
1856,2008-01-25,31.602577209472656,34.103275299072266,31.602577209472656,33.696914672851555,3000694.0,-0.04658620838868921,-1.388056493594017,-0.8052898031504987,30.247783637111553,25.345634637253042,0.5004165164929901,2.9834365908468357,4.0470720893034695,6.453039279177673,18.47672178575476,2.5006980895996094,-1.832906219456504,-2.38347940444946,-7.3473123682269375,2.580353559328014,-4.865395886338199,0.09843707743927865,-2.7323874282836904,53.05164016639613,19.581909745898976,2.4819164818887374,1,0.22819042205810547,1.4316511154174805,4.016748428344727,6.870672225952148,6.207984924316406,4,0.07181016524258865,-1.0578499320795702,33.146759033203125,-1.1875,29.895851135253906,1.328983466150053,30.66481590270996,0.07181016524258865
1857,2008-01-28,32.371543884277344,32.384048461914055,31.258731842041016,31.27123641967773,1402996.0,0.024332403958946536,1.0000000000000127,-0.5253725743053996,33.124164283332874,25.34499686980044,-0.6768748575541537,2.0435091723107632,3.1774042185869504,5.658925702357962,19.236999389398328,1.1253166198730398,-2.2516324371052363,-1.4394639015197725,-6.3699991079825935,3.491071304943045,-3.904731504751183,1.025803701711638,-3.2920306823730456,67.48829859346785,39.28362609027072,2.465267603231409,1,-0.9315118789672852,0.662684440612793,3.241530418395996,6.101705551147461,5.776611328124993,0,0.07686360344312737,-1.388056493594017,31.602577209472656,-1.0578499320795702,33.146759033203125,-1.1875,29.895851135253906,0.07686360344312737
1858,2008-01-29,32.352787017822266,32.977962493896484,31.90266227722168,32.446563720703125,1372582.0,-0.0005794245255070773,-1.1635249330334871,-0.08522772579297501,33.945798455348466,26.453073961162072,-0.9041273848998657,1.901244282306962,3.1248080312730124,5.651971698677698,19.920696815355317,1.0753002166748047,-2.516307178855051,-1.2941123008728042,-6.187380079601333,3.5991554778557244,-3.7407461902370684,1.1525215884914601,-3.0723233320312495,58.57988432732254,34.08610923092089,2.446633889364264,1,-0.912755012512207,0.6814413070678711,3.0383501052856445,5.898525238037109,6.339271545410156,1,0.05603867616528957,1.0000000000000127,32.371543884277344,-1.388056493594017,31.602577209472656,-1.0578499320795702,33.146759033203125,0.05603867616528957
1859,2008-01-30,32.659122467041016,32.684131622314446,31.80888557434082,32.271514892578125,2285997.0,0.009468595365524468,2.999973849600432,-4.133303502420372,37.257680343755354,27.61072696388682,-1.1928093872435532,1.416415382284761,2.740340090519105,5.327035683619691,21.01522146739894,0.8752460479736257,-2.787929687600929,-0.8283572196960449,-5.626581261030701,3.969866821638611,-3.2274692403633694,1.570754800971283,-3.185746316718749,61.6915478263685,34.34924236595431,2.3991120206673275,1,-1.219090461730957,0.3751058578491211,2.6069793701171875,5.592189788818359,4.6638031005859375,2,0.013591129387472423,-1.1635249330334871,32.352787017822266,1.0000000000000127,32.371543884277344,-1.388056493594017,31.602577209472656,0.013591129387472423
1860,2008-01-31,34.290828704833984,34.94100952148437,32.409053802490234,32.43405914306641,4671598.0,0.049961729358761975,-1.655739410344275,4.790333533446822,50.167383894202665,30.744051437370274,-2.7347801200262545,-0.3909257898441041,1.0579281863509067,3.68243471597485,22.184962164663556,2.5319557189941335,-2.8083610626666484,0.9021265983581515,-3.733819271854756,5.538072468571055,-1.4158463367483023,3.220099533464605,-4.632256588561717,82.34297157218543,50.5420250284529,2.3179729351064524,1,-2.4319295883178746,-1.2566003799438477,0.8439865112304688,3.9604835510253906,2.000560760498047,3,0.05779399241417549,2.999973849600432,32.659122467041016,-1.1635249330334871,32.352787017822266,1.0000000000000127,32.371543884277344,0.05779399241417549
1861,2008-02-01,35.697471618652344,35.697471618652344,34.265823364257805,34.865989685058594,2732100.0,0.041020965866015,2.4436064009396046,0.44781105351717,54.13731916811292,34.433727394028054,-3.8285889843125247,-1.981901584955466,-0.3966161836883373,2.260863682262709,23.265349324882713,1.4316482543945384,-2.550630550120033,2.3612841606140123,-2.136175524080798,6.8587438453088225,0.11255431826660356,4.610014002961417,-5.7219532580673516,100.0,64.00735257474457,2.248729842347405,2,-3.460341453552246,-2.663243293762207,-0.4532508850097656,2.5538406372070312,0.5376510620117188,4,0.05078811670765537,-1.655739410344275,34.290828704833984,2.999973849600432,32.659122467041016,-1.1635249330334871,32.352787017822266,0.05078811670765537
1862,2008-02-04,34.503387451171875,36.15385055541992,34.378353118896484,36.15385055541992,1659062.0,-0.033450104820772375,1.1515142410073522,-1.984965683036042,54.185021375148885,38.15353926767547,-2.238770542523042,-1.0281267288101077,0.7651365152810428,3.420446828646135,24.69226985723246,1.7754974365234375,-2.3558004137468487,1.2862957954406724,-2.9329929232290013,5.505584514110346,-0.8233485638941644,3.3959401547755093,-4.070112829941493,62.01435198131002,21.284188698976294,2.1096443593348373,2,-1.4879140853881836,-1.4691591262817383,0.7408332824707031,3.7479248046875,2.131847381591797,0,0.095850724433866,2.4436064009396046,35.697471618652344,-1.655739410344275,34.290828704833984,2.999973849600432,32.659122467041016,0.095850724433866
1863,2008-02-05,34.01575469970703,34.509639739990234,33.84070587158203,34.509639739990234,1813075.0,-0.014132894984729472,1.7088646703071777,0.29924027929616626,58.65523025822849,42.963707396354295,-1.3698769660686452,-0.8240072119613018,1.2048339225557996,3.8709916636152144,25.76499317210019,0.6689338684082031,-2.033319093572821,0.9518307685852037,-2.8819488232874804,4.785610360457888,-0.9650590273511384,2.8687205645215457,-3.0104224850576955,50.79141339404121,5.510276413969599,1.9168897959363416,2,-0.7720928192138672,-0.9815263748168945,1.2284660339355469,4.235557556152344,2.738262176513672,1,0.12148489866464418,1.1515142410073522,34.503387451171875,2.4436064009396046,35.697471618652344,-1.655739410344275,34.290828704833984,0.12148489866464418
1864,2008-02-06,32.546592712402344,33.921974182128906,32.340286254882805,33.48435211181641,3791759.0,-0.04319063328961925,-1.3425953128884127,1.8987402389761399,52.29437296903503,44.89052826491958,0.5753378556722808,0.3333354189484865,2.6069926480941277,5.294745031729079,27.161658074696142,1.6754684448242259,-1.64471570511418,-0.30852289199829386,-3.736684918562432,3.119639134565844,-2.022603905280363,1.405558121283775,-1.026408663675948,5.4098067125938165,-42.428058554584226,1.7140810132820685,2,1.159698486328125,0.48763561248779297,2.6976280212402344,5.704719543457031,4.945129394531257,2,0.18882055965533562,1.7088646703071777,34.01575469970703,1.1515142410073522,34.503387451171875,2.4436064009396046,35.697471618652344,0.18882055965533562
1865,2008-02-07,33.884464263916016,33.884464263916016,32.32778167724609,32.32778167724609,2735784.0,0.041106347547215094,1.000000000000009,-1.6600021153001236,59.151409178199785,48.10204221392939,-0.722906939294468,-1.2368358180011825,1.1906865498342256,3.9158886596614195,28.466933805037932,1.556682586669929,-1.2049333869913568,1.136566257476808,-1.9949600715961395,4.268092586549759,-0.4291969070596693,2.702329422013282,-1.9009135645202662,40.68621439488895,-11.571718561886343,1.5657631645364753,2,-0.17817306518554688,-0.8502359390258789,1.3597564697265625,3.9104690551757812,2.9695816040039062,3,0.10147604155490808,-1.3425953128884127,32.546592712402344,1.7088646703071777,34.01575469970703,1.1515142410073522,34.503387451171875,0.10147604155490808
1866,2008-02-08,33.884464263916016,34.353347778320305,33.321807861328125,34.07201766967773,1640784.0,0.0,1.7499898303706145,-0.12048275439563294,61.85297316636471,51.294132089821815,-0.4080971757195826,-1.333777374540773,1.1305876495216154,3.846038351173611,28.158697153192435,1.0315399169921804,-0.5929457426925211,1.1546963691711412,-1.9443144792704246,4.25370721761271,-0.3948090550496417,2.704201793391924,-1.556682586669929,40.68621439488895,-16.568138639973583,1.5495054242207842,2,0.09690380096435547,-0.8502359390258789,1.4207115173339844,3.9104690551757812,2.0255661010742188,4,0.07103329663615732,1.000000000000009,33.884464263916016,-1.3425953128884127,32.546592712402344,1.7088646703071777,34.01575469970703,0.07103329663615732
1867,2008-02-11,33.97198867797852,34.565906524658196,33.603137969970696,33.603137969970696,1512652.0,0.002583024874786455,-4.220369834112239,-1.9666436155068012,61.585628806532135,54.36522435106445,-0.27348372768506835,-1.5437818549790663,0.9625880326580116,3.6934545795956453,27.69714869329027,0.9627685546875,-0.36393191774465805,1.2697285652160701,-1.7715225556466052,4.310979686078749,-0.2508969952152711,2.790354125647408,-1.644207000732436,73.46359621687742,13.532240769352953,1.5206255604313388,2,0.009379386901848363,-0.937760353088386,1.548872947692864,3.822944641113274,2.9133148193359304,0,0.06661764856152086,1.7499898303706145,33.884464263916016,1.000000000000009,33.884464263916016,-1.3425953128884127,32.546592712402344,0.06661764856152086
1868,2008-02-12,34.76596069335937,34.815975189208984,32.91544342041016,34.509639739990234,2069434.0,0.023371372895091058,9.66665953005402,0.6949178835890824,67.03104105902025,57.673375541649435,-0.7701368549057435,-2.3436836628538487,0.10276162719969051,2.8408751567844917,26.887344310456605,1.900531768798821,0.12750774596908343,1.9911803245544348,-1.1781225979851442,5.160483247094014,0.4065288632846418,3.5758317858242243,-2.0555721282959,97.98992740680524,32.92925107016528,1.58465146126979,2,-0.5251445770263601,-1.7317323684692312,0.978400230407722,3.028972625732429,1.3816375732421946,1,0.053767366185895504,-4.220369834112239,33.97198867797852,1.7499898303706145,33.884464263916016,1.000000000000009,33.884464263916016,0.053767366185895504
1869,2008-02-13,34.553401947021484,34.75345993041992,33.409332275390625,33.984493255615234,1913601.0,-0.006113990296792937,1.7741866910213209,2.2195169139643136,56.246529404729614,58.34883615393021,-0.2912442500946284,-2.0132677618390957,0.22911162507217142,2.9926959892997758,25.106807424708112,1.356628417968743,0.5524984612032569,1.6382699012756348,-1.5873896074228568,4.863929409974126,0.02544014692638541,3.2510996556248806,-1.637958526611321,89.44723386966956,26.83696440648874,1.6128297543492467,2,-0.31258583068847656,-1.625452995300293,1.333186149597168,3.2415313720703125,0.9065055847167969,2,0.06368735942623771,9.66665953005402,34.76596069335937,-4.220369834112239,33.97198867797852,1.7499898303706145,33.884464263916016,0.06368735942623771
1870,2008-02-14,35.697471618652344,36.17260360717773,34.66593551635742,34.66593551635742,2276067.0,0.03311018907443586,-1.921212524638407,1.8131839394914708,68.8543490418366,59.984061695455054,-1.3575600908952339,-3.011380961590561,-0.9884408013414969,1.8013113914596914,23.24856179270392,1.619201660156243,1.016595279421658,2.5916613578796373,-0.8226738071234223,6.005996522882697,0.8844937753781039,4.298828940381167,-2.7820281982421804,85.41269199913349,20.701322431384583,1.7071675825015298,2,-1.4472789764404368,-2.838292121887207,0.1891164779663086,2.097461700439453,-1.4316482543945384,3,0.05026267707272969,1.7741866910213209,34.553401947021484,9.66665953005402,34.76596069335937,-4.220369834112239,33.97198867797852,0.05026267707272969
1871,2008-02-15,34.59091186523437,35.90378189086914,34.384605407714844,35.67246627807617,2042198.0,-0.0309982669147858,-1.0334757089206432,-1.0484891516987174,59.91065667209729,60.62024339511599,-0.4743565070907252,-1.7207595816219268,0.04316160504979649,2.862924789344987,20.897892706506063,1.5191764831542969,1.3996500910596694,1.3122408866882225,-2.0310220470037805,4.6555038203802255,-0.359390580157779,2.983872353534224,-1.2846092224120937,51.4395469903786,-12.386824736898163,1.671631466846002,2,-0.34071922302246094,-2.116215705871575,1.2956762313842844,3.204021453857429,0.5063934326171875,4,0.06542568208385746,-1.921212524638407,35.697471618652344,1.7741866910213209,34.553401947021484,9.66665953005402,34.76596069335937,0.06542568208385746
1872,2008-02-18,35.24109649658203,35.378631591796875,34.515892028808594,34.59716415405273,864126.0,0.018796400449943906,-1.1395278436046978,-0.5953767419221747,62.20931338828188,61.01514152067748,-1.1274564911240788,-2.1036036260357136,-0.6685134947458451,2.1702198699797393,18.146739776722733,0.8627395629882812,1.4813983167492282,1.724233913421628,-1.4533591434777122,4.901826970320972,0.1354373849719579,3.313030441871298,-1.5908377380371022,71.40124964132843,6.625736655430117,1.588796528449672,2,-0.9909038543701243,-2.7664003372192383,0.2563199996948242,2.5538368225097656,-0.38761138916015625,0,0.018981641745258404,-1.0334757089206432,34.59091186523437,-1.921212524638407,35.697471618652344,1.7741866910213209,34.553401947021484,0.018981641745258404
1873,2008-02-19,35.078548431396484,35.47240829467773,34.63467788696289,34.76596069335937,1454355.0,-0.004612457651574808,-1.9130679896267653,0.4854356853847441,60.353127919906655,61.910558737440994,-0.8921121165559853,-1.679546760285767,-0.5728295667337022,2.28577623936782,14.751014374742125,0.8377304077148366,1.380821604135697,1.3409992218017592,-1.6073938979851903,4.289392341588705,-0.13319733809171197,2.8151957816952304,-1.1256082910156167,60.407247627265036,-4.561803010618888,1.474196559893473,2,-0.8283557891845774,-2.6038522720336914,0.36572837829589844,2.7163848876953125,-0.6064186096191406,1,0.05150598148185814,-1.1395278436046978,35.24109649658203,-1.0334757089206432,34.59091186523437,-1.921212524638407,35.697471618652344,0.05150598148185814
1874,2008-02-20,34.00950241088867,34.615921020507805,33.66565322875977,34.259571075439446,2266249.0,-0.030475777029330575,-1.0266607004840749,-0.7999951185579811,48.735254814908316,60.75320825263083,0.4540150084110479,-0.30199833831194667,0.4213960858812271,3.2974436547630432,11.157532749177324,1.4128952026367116,1.3351260545212682,0.06627063751220419,-2.2625448533715655,2.395086128395974,-1.0981371079296807,1.230678382954089,2.1631011962890554,13.715835187208208,-47.029097902922295,1.1644077454418844,2,0.5345211029052734,-1.534806251525879,1.1784534454345703,3.6353893280029297,0.8377342224121094,2,0.06286760182143514,-1.9130679896267653,35.078548431396484,-1.1395278436046978,35.24109649658203,-1.0334757089206432,34.59091186523437,0.06286760182143514
1875,2008-02-21,33.628143310546875,34.53464889526367,33.48435211181641,34.18455123901367,1781754.0,-0.011213310201789284,-1.4888834650865572,2.2250205937090666,39.75232322133207,58.297580480960534,0.8886414798803344,0.12361161555349298,0.7485645695150964,3.623415518947496,9.544816371123101,1.0502967834472585,1.2458937993044046,-0.33915767669677876,-2.6431308092019137,1.9648154558083597,-1.4911442429493462,0.8128288895557887,2.4943212890624906,5.943185455324924,-47.77756177498428,1.1519865662525688,2,0.9158802032470703,-1.153447151184082,0.7064485549926758,3.163384437561035,2.350658416748047,3,0.054471167327781345,-1.0266607004840749,34.00950241088867,-1.9130679896267653,35.078548431396484,-1.1395278436046978,35.24109649658203,0.054471167327781345
1876,2008-02-22,33.871963500976555,34.222061157226555,33.428089141845696,33.428089141845696,1150251.0,0.007250480294973993,-2.5774628520355107,-0.7977498817351003,46.54820344921065,56.62675544125815,0.718410070996768,0.061688229791421634,0.4754470818088734,3.335844451410047,8.429228276126539,0.7939720153808594,1.3784354990873666,-0.20880680084228942,-2.2283978439591507,1.810784242274572,-1.21860232240072,0.8009887207161412,2.144976599121094,21.71257645930443,-29.680197658792558,1.0097955215584316,2,0.6720600128173899,-1.3972673416137624,0.4626283645629954,2.9195642471313548,2.5444602966308665,4,0.011627901738554103,-1.4888834650865572,33.628143310546875,-1.0266607004840749,34.00950241088867,-1.9130679896267653,35.078548431396484,0.011627901738554103
1877,2008-02-25,34.859737396240234,34.966018676757805,34.028255462646484,34.24081420898437,1074961.0,0.029161991014639677,1.255632681711641,1.3943657130088938,54.37457662038969,55.22048161474364,-0.1454939982492931,-0.7695751862289057,-0.5236961256844523,2.3089205499284304,6.921423456923748,1.09405517578125,1.314782771904106,0.654557418823245,-1.2232818967592678,2.532396734405758,-0.28436223896801494,1.593477076614505,1.0018716463622965,70.03056506178356,17.79495723209827,0.938919657791258,2,-0.06876945495605469,-2.3850412368774414,-0.8314809799194336,1.6254549026489258,0.7814712524414062,0,0.006814965325497413,-2.5774628520355107,33.871963500976555,-1.4888834650865572,33.628143310546875,-1.0266607004840749,34.00950241088867,0.006814965325497413
1878,2008-02-26,34.165794372558594,34.747207641601555,33.84070587158203,34.54089736938477,1604450.0,-0.019906719772263215,1.3015733884754008,-0.6060574309540437,59.126138445264324,55.54043817480306,0.5077587590247106,0.07078732499564921,0.18242339649111017,2.9588815999754985,5.830744298148313,1.0190315246582031,1.1944417281449233,-0.13003597259521626,-1.7942521856262204,1.5341802404357878,-0.9621440791107148,0.7020721339202822,1.5498034759985302,47.96742724334614,-9.770336196113263,0.8321081065155008,2,0.6345520019531179,-1.6910982131958008,-0.503265380859375,2.006810188293457,1.5379295349121094,1,0.020128047583627184,1.255632681711641,34.859737396240234,-2.5774628520355107,33.871963500976555,-1.4888834650865572,33.628143310546875,0.020128047583627184
1879,2008-02-27,33.102996826171875,34.522144317626946,32.865432739257805,34.42836761474609,2446698.0,-0.03110706383107953,1.1900787687466796,3.5333516388523614,45.45455352304996,52.94046089493787,1.5010293071861724,1.2316934211672645,1.2285706239132708,3.968874438930328,4.878910889008951,1.6567115783691406,1.0449878509877735,-1.2150272369384751,-2.7971551857894426,0.3671007119124923,-2.006091211363959,-0.42396326251299143,2.475350499982561,11.309420037192341,-46.57824313044775,0.7910639744254837,2,1.2816104888916016,-0.07814693450927734,-0.15629291534423828,2.388167381286621,2.875804901123047,2,0.041359789954817705,1.3015733884754008,34.165794372558594,1.255632681711641,34.859737396240234,-2.5774628520355107,33.871963500976555,0.041359789954817705
1880,2008-02-28,36.27263259887695,36.52270126342773,34.32208633422852,34.97852325439453,7286063.0,0.09575071977166427,1.452968102544699,-0.976413057869323,60.14877775803643,52.966918793375555,-1.7639367584036165,-1.8781517817580635,-1.9280798917284017,0.7426676646538297,5.232648145765544,3.4197044372558523,0.8098465826103762,1.8555183410644531,0.048325715796984525,3.6627109663319217,0.9519220284307153,2.759114653698191,-3.4071998596191477,93.16241990714829,31.731608187542406,0.9035963126337344,2,-1.5785655975341868,-2.844545364379883,-3.5244216918945312,-2.5725927352905273,0.16254806518554688,3,-0.03929673319659477,1.1900787687466796,33.102996826171875,1.3015733884754008,34.165794372558594,1.255632681711641,34.859737396240234,-0.03929673319659477
1881,2008-02-29,37.51047897338867,38.90461730957031,36.63523483276367,36.73526382446289,6842398.0,0.03412617959662634,-3.6538398354076866,0.5990337309833954,63.697967028975,53.132324753452565,-2.843069239681739,-3.1338838249614938,-3.144738728790358,-0.5570048954873954,5.585688194485609,2.6319847106933594,0.8358013903812349,3.0027143478393583,0.7889545008061418,5.216474194872575,1.89583442432275,4.1095942713559666,-4.6450462341308665,76.91512289531667,16.30386157768499,1.1068799235166082,2,-1.6254539489746094,-2.428804397583008,-5.077980995178223,-3.810439109802246,-0.5501556396484304,4,-0.04083331612961749,1.452968102544699,36.27263259887695,1.1900787687466796,33.102996826171875,1.3015733884754008,34.165794372558594,-0.04083331612961749
1882,2008-03-03,37.81056213378906,38.09814453125,36.741512298583984,36.88530349731445,2694766.0,0.007999982101355663,-1.237114666649892,1.1935507681406174,62.25465328097307,53.34360534912661,-3.062386570815363,-3.344997835028124,-3.390285224743195,-0.9263816986943354,5.689393625114754,1.3566322326660156,0.6173846930695035,3.1374387741088867,0.47621380336564556,5.798663744852128,1.8068262887372697,4.468051259480504,-4.703562011718759,81.88405797101451,24.926874246676647,1.3306124853716195,3,-1.925537109375,-2.7288875579833984,-5.378064155578613,-4.6044111251831055,-0.33759307861328125,0,-0.036871663828975,-3.6538398354076866,37.51047897338867,1.452968102544699,36.27263259887695,1.1900787687466796,33.102996826171875,-0.036871663828975
1883,2008-03-04,38.14815521240234,38.46074295043945,37.93559646606445,37.96060562133789,2464951.0,0.008928538999730673,-3.421022207235416,0.20269963842655003,64.32485333010656,55.075782961926414,-3.261775902859249,-3.5385516152512864,-3.693890357147133,-1.336201361587463,6.239977003752002,0.6501808166503906,0.606792482295397,3.268411827087398,0.21003460823555287,6.326789045939243,1.7392232176614755,4.797600436513321,-4.809250402832035,87.47410203545358,33.19629825285176,1.5291886094259228,3,-2.263130187988274,-2.7914037704467702,-5.911025047302239,-4.94200420379638,-1.2753524780273366,1,-0.065716062802053,-1.237114666649892,37.81056213378906,-3.6538398354076866,37.51047897338867,1.452968102544699,36.27263259887695,-0.065716062802053
1884,2008-03-05,38.69205856323242,39.00464630126953,37.9793586730957,38.40447998046875,1981609.0,0.014257658012601704,1.2465802660559278,1.5333468931150789,62.53270022692591,57.60693596254796,-3.432579412830954,-3.7929102677119744,-4.229837818170097,-1.9397198515401044,6.944231598928245,1.0252876281738281,0.5259461223394055,3.5050418853759737,0.20809734494105214,6.801986425810895,1.856569615158513,5.1535141555934345,-5.130525253662121,93.32442637708196,41.20931151755288,1.6484722702174617,3,-2.75701904296875,-3.285292625427246,-6.454928398132324,-5.485907554626465,-1.3128662109375,2,-0.07723379852943313,-3.421022207235416,38.14815521240234,-1.237114666649892,37.81056213378906,-3.6538398354076866,37.51047897338867,-0.07723379852943313
1885,2008-03-06,37.32292556762695,38.69205856323242,37.1416244506836,38.69205856323242,2030264.0,-0.03538537484036852,1.2648407678805167,-4.7609004204969025,61.187912235201736,59.23357027210252,-1.6586496763480554,-2.2693174600521075,-2.880385447573204,-0.6304834005097746,7.444669749998682,1.550434112548821,0.45691626119320006,1.9639858245849595,-1.4047893354718397,5.332760984641755,0.2795982445565599,3.648373404613359,-3.4348054785547006,29.023694027147428,-22.219462799766163,1.6843875800283983,3,-1.3878860473632812,-1.6567115783691406,-5.0857954025268555,-4.116774559020996,0.2875823974609375,3,-0.03601335693517804,1.2465802660559278,38.69205856323242,-3.421022207235416,38.14815521240234,-1.237114666649892,37.81056213378906,-0.03601335693517804
1886,2008-03-07,36.29138946533203,37.07285690307617,35.953792572021484,36.67274475097656,2076888.0,-0.027638136255579426,-1.1183385806302533,0.27853779499038755,54.17080220319573,59.210928670192075,-0.27695074216578064,-1.104861787057807,-1.86419421163896,0.32576532662854163,7.989911972570712,1.3691329956054688,0.620902854423754,0.8121034622192411,-2.5064818094421852,4.1306887338806675,-0.8471891736114685,2.4713960980499508,-2.09627780352794,11.06565319976043,-36.073281443790975,1.6592926358307116,3,-0.3563499450683594,-0.6251754760742188,-3.8448257446289062,-3.085238456726074,2.3569068908691406,4,0.003962129883944732,1.2648407678805167,37.32292556762695,1.2465802660559278,38.69205856323242,-3.421022207235416,38.14815521240234,0.003962129883944732
1887,2008-03-10,36.23512268066406,37.33543014526367,35.9662971496582,36.572715759277344,1264075.0,-0.0015504169307630766,-2.128573919107392,0.8852455736721017,54.631952649704424,58.71157469290764,-0.005663986591692094,-0.9173883874129984,-1.8335134318496245,0.30166033167195394,8.759155976696073,1.3691329956054688,0.9460736320939915,0.6426799774169893,-2.6132472187232736,3.8986071735572523,-0.9852836206531421,2.270643575487121,-1.7514389404920436,9.221356826959987,-34.74222043669583,1.6279635980701304,3,-0.3000831604003906,-0.56890869140625,-3.5994434356689453,-3.0289716720581055,1.1253128051757812,0,0.020013749076201348,-1.1183385806302533,36.29138946533203,1.2648407678805167,37.32292556762695,1.2465802660559278,38.69205856323242,0.020013749076201348
1888,2008-03-11,36.63523483276367,37.1416244506836,36.21636581420898,36.21636581420898,2143103.0,0.011042108388199745,-3.417890058649876,-1.2407512034170474,61.11110393673231,60.45119140553901,-0.020839869045268244,-1.2335221769902773,-2.247431206367523,-0.166432227664572,9.116494617098962,0.9252586364746236,1.2010531053476825,0.9493284225463867,-2.3140143156670305,4.212671160759804,-0.6823429465603184,2.580999791653092,-1.880293338925803,22.336117074683376,-24.402134333133237,1.6316713691067082,3,0.028131484985351562,-0.9690208435058594,-3.610383987426758,-3.429083824157715,0.5188941955566406,1,0.022866899208815905,-2.128573919107392,36.23512268066406,-1.1183385806302533,36.29138946533203,1.2648407678805167,37.32292556762695,0.022866899208815905
1889,2008-03-12,36.7540168762207,37.50422668457031,36.32889938354492,37.35418319702149,1789274.0,0.0032422896700201598,1.6111035780267462,-1.4328257622673053,63.52814113673968,60.82667622539493,0.48359416621276097,-1.2427004477495132,-2.3857757086408995,-0.33312980716762297,9.567442942686199,1.1753273010253906,1.31440744642007,0.9580797195434556,-2.292858152698315,4.209017591785226,-0.6673892165774262,2.5835486556643374,-1.7440930939369323,29.223760831406203,-21.73811978595227,1.6254689361208836,3,0.7252025604248047,-1.0878028869628906,-3.6150717735290527,-3.547865867614746,0.5501556396484375,2,0.003231914991886242,-3.417890058649876,36.63523483276367,-2.128573919107392,36.23512268066406,-1.1183385806302533,36.29138946533203,0.003231914991886242
1890,2008-03-13,37.4917221069336,37.51047897338867,35.953792572021484,35.953792572021484,2759958.0,0.02007141785882416,-1.0243923613264245,-2.5625055615584893,65.02334647845942,60.97394060867097,-0.07040096360842085,-1.9384796192031857,-3.1483778778529015,-1.1291221177964346,9.887864804811292,1.5566864013671875,1.4696475622975882,1.6060724258422923,-1.7313031702050097,4.943448021889594,-0.06261537218136226,3.274760223865947,-2.242114973510688,98.79507738754592,42.31025307464391,1.6686877980236514,3,-0.012502670288093043,-1.8255081176757884,-4.121462345123298,-4.285571098327644,-1.6942214965820384,3,-0.0030014560098818865,1.6111035780267462,36.7540168762207,-3.417890058649876,36.63523483276367,-2.128573919107392,36.23512268066406,-0.0030014560098818865
1891,2008-03-14,36.85404586791992,37.69178009033203,36.4351806640625,37.49797439575195,1582612.0,-0.017008454218104596,1.4363563747170984,-0.4186983299393024,58.52486154331829,60.55951930448711,0.5189400417880563,-1.1832264193410111,-2.559040580238573,-0.5548313457609311,10.465069829195231,1.2565994262695312,1.8714326429890562,0.8552394866943374,-2.4506155031312744,4.161094476519949,-0.797688008218465,2.5081669816071397,-1.3791363844262108,51.79860536475835,-2.8499716229223253,1.652927494912805,3,0.6251735687255859,-0.91900634765625,-3.483786106109619,-3.647894859313965,-1.9505462646484375,4,0.020525890152713,-1.0243923613264245,37.4917221069336,1.6111035780267462,36.7540168762207,-3.417890058649876,36.63523483276367,0.020525890152713
1892,2008-03-17,35.910030364990234,36.88530349731445,35.41614532470703,35.89752960205078,1522848.0,-0.02561497606837837,-2.0128255776203643,-0.019413277093873294,57.29983840258351,59.77896209031789,1.3019254573037102,-0.19660664935321392,-1.67976417411235,0.3302469805609576,10.80197165251252,1.4691581726074219,1.8394280628632558,-0.12222270965575888,-3.4092818672452836,3.164836447933766,-1.7657522884505212,1.5213068691390035,3.094615936279297,21.70317696599077,-32.39466898345598,1.6435295787947624,3,1.3003654479980469,0.0250091552734375,-2.4022321701049805,-2.7038793563842773,-0.4626274108886719,0,0.0762535136667708,1.4363563747170984,36.85404586791992,-1.0243923613264245,37.4917221069336,1.6111035780267462,36.7540168762207,0.0762535136667708
1893,2008-03-18,36.88530349731445,37.0478515625,36.24137496948242,36.36015701293945,1342775.0,0.027158794420709897,-1.1147644293287986,42.00915471467806,65.94623265430712,60.158243471138015,0.1438004790844758,-1.0852219112031776,-2.7160263168577856,-0.7119672377846911,11.12963483288422,1.1378211975097656,1.6634123634612337,0.7627126693725614,-2.5132773163052207,4.0387026550503435,-0.8752823234663296,2.4007076622114525,2.047572784423828,64.560367718056,4.841460326354998,1.6379949928388922,3,0.16879844665527344,-0.9502639770507812,-3.377505302429199,-3.7166624069213867,-1.3503761291503906,1,0.012881336019371137,-2.0128255776203643,35.910030364990234,1.4363563747170984,36.85404586791992,-1.0243923613264245,37.4917221069336,0.012881336019371137
1894,2008-03-19,36.14759826660156,37.81681442260742,35.784996032714844,37.58549880981445,2271258.0,-0.01999997724748559,1.1381577758910346,-2.73809420037192,49.33687303173063,58.84146133741901,0.539333967754331,-0.18880295934107494,-2.0376517756631216,-0.05096388459931234,11.694370974601947,2.031818389892578,1.4655335237042664,-0.08189735412597798,-3.203450083610832,3.039655375358876,-1.6426737188684015,1.4788790106164456,2.7149433959960945,30.46871151606255,-23.98627365380661,1.5607763647424255,3,0.46888160705566406,-0.21255874633789062,-2.5100760459899902,-2.978957176208496,-0.10002899169922586,2,0.027845024565538834,-1.1147644293287986,36.88530349731445,-2.0128255776203643,35.910030364990234,1.4363563747170984,36.85404586791992,0.027845024565538834
1895,2008-03-20,35.45990753173828,36.0913314819336,35.32236862182617,35.32236862182617,2339565.0,-0.019024520793644806,-10.18175010400787,-0.09565258915946166,38.4507065857045,57.09478404658665,1.044840294934687,0.6779121350398327,-1.3961347465870162,0.5487589105882194,12.036519996936661,0.8252296447753906,1.1727534204966474,-0.8611763000488253,-3.7609729655506214,2.038620365452971,-2.3110746327997234,0.5887220327020728,3.33370620410156,5.5138063079595785,-44.19577398612729,1.4498983327508967,3,1.1096839904785156,0.4751319885253906,-1.8755249977111816,-2.291266441345215,-1.4379043579101562,3,0.05200986444987632,1.1381577758910346,36.14759826660156,-1.1147644293287986,36.88530349731445,-2.0128255776203643,35.910030364990234,0.05200986444987632
1896,2008-03-25,34.265823364257805,37.16663360595703,33.709415435791016,36.7540168762207,4349733.0,-0.03367420420968992,1.0867930393336365,-18.09083344889757,31.861806245788657,54.564767779484896,2.1471806825379645,2.0058575719243734,-0.20561174197074905,1.6598158297899985,12.388739503878538,3.4572181701660156,0.8190649685472877,-2.074953460693365,-4.909330668660864,0.7594237472741341,-3.492142064677111,-0.657764856709619,4.388940567021486,13.546478690107838,-30.767507653389934,1.4171886039837482,3,1.4972915649414134,1.6692161560058665,-0.71113729476928,-1.097182273864739,-1.2566032409667898,1,0.044699852380942096,-10.18175010400787,35.45990753173828,1.1381577758910346,36.14759826660156,-1.1147644293287986,36.88530349731445,0.044699852380942096
1897,2008-03-26,35.097305297851555,35.32236862182617,34.27207565307617,34.309585571289055,1821650.0,0.024265634149654103,-1.4347856845978062,-0.316582983909913,35.140081545772546,51.679098624933815,1.2709835547795834,1.2575620483280048,-1.0399343062298883,0.7467033366439821,13.179214858241917,1.0565452575683665,0.5778500406891425,-1.25534992218018,-4.0654808039376675,1.5547809595773074,-2.660415363058924,0.1497155186985637,3.2607377236984405,33.78999377745564,-4.8553177642782614,1.4050654408787455,3,0.6658096313476634,0.8377342224121165,-1.7348608970642019,-1.928664207458489,-2.031818389892571,2,-0.005521953692323334,1.0867930393336365,34.265823364257805,-10.18175010400787,35.45990753173828,1.1381577758910346,36.14759826660156,-0.005521953692323334
1898,2008-03-27,34.853485107421875,35.8787727355957,34.834732055664055,35.072296142578125,1719082.0,-0.006946977506122276,-7.146475770924714,-0.2777777777777778,30.740267629890326,48.03600156861722,1.3806763049794952,1.6396074233955957,-0.7629486132674188,0.8951668799896169,13.898889513537005,1.0440406799316477,0.4992827315082309,-1.5335546493530288,-4.246155797712085,1.1790464990060272,-2.8898552235325567,-0.17725407517350078,3.2256402589825797,27.853872372832555,-3.714830805411296,1.3563005741795287,3,0.9096298217773438,1.0815544128417969,-1.4910407066345215,-1.7754945755004883,-1.7192306518554616,3,0.017040414892489864,-1.4347856845978062,35.097305297851555,1.0867930393336365,34.265823364257805,-10.18175010400787,35.45990753173828,0.017040414892489864
1899,2008-03-28,34.472129821777344,35.516170501708984,34.259571075439446,34.897247314453125,1596473.0,-0.010941668658647985,-1.955887367419791,1.9428521617852161,34.12256060277075,44.60258091576292,1.5693387883800938,2.2438365739031028,-0.30158807401862475,1.181074340092195,14.066158850302823,1.2565994262695384,0.4018221283616512,-1.9833665847778335,-4.399962256117355,0.43322908656168835,-3.1916644204475944,-0.7750687491080726,3.344812948790306,22.061505766924235,-9.423092981193367,1.2082978356697605,3,1.290985107421875,1.4629096984863281,-1.1096854209899902,-1.437901496887207,-1.2190895080566477,4,0.030830631930241603,-7.146475770924714,34.853485107421875,-1.4347856845978062,35.097305297851555,1.0867930393336365,34.265823364257805,0.030830631930241603
1900,2008-03-31,34.84723663330078,35.072296142578125,34.07826995849609,34.084522247314446,2074010.0,0.010881451580240675,-1.5645043032393338,-1.794126092496562,41.32231859607946,42.69118725495861,0.8712880658340936,1.8513890434430778,-0.595115291524607,0.713329103447073,14.403227778297206,0.9940261840820384,0.18070707355168736,-1.536989974975583,-4.058107612564797,0.9841276626136306,-2.79754879377019,-0.27643115618097625,2.723254497180271,32.91146643068601,-1.1082387830021005,1.2605588187946057,3,0.9158782958984375,1.0878028869628906,-1.337876796722412,-1.8130083084106445,-1.712982177734368,0,0.034445561759536725,-1.955887367419791,34.472129821777344,-7.146475770924714,34.853485107421875,-1.4347856845978062,35.097305297851555,0.034445561759536725
1901,2008-04-01,35.97880172729492,36.11008834838867,34.434619903564446,34.903499603271484,1968832.0,0.03247216144860077,1.5046704456027205,1.4098359015909563,48.63606450625466,41.72854571092206,-0.44419906972846235,0.6315719958910364,-1.6060847071307052,-0.5133205017789209,13.266738315989018,1.6754684448242259,-0.06841423025409199,-0.32884101867675497,-2.798436568860467,2.140754531506957,-1.563638793768611,0.905956756415101,1.3600248615047263,93.53846673763542,54.052857563967876,1.2347977750918548,4,-0.21568679809570312,-0.04376220703125,-2.4694418907165527,-2.944573402404785,-4.788839340209961,1,-0.05438754098311993,-1.5645043032393338,34.84723663330078,-1.955887367419791,34.472129821777344,-7.146475770924714,34.853485107421875,-0.05438754098311993
1902,2008-04-02,36.41642379760742,37.12287139892578,36.266380310058594,36.572715759277344,3040972.0,0.012163330886600932,-2.753420764479216,-0.14534702217933618,48.84029185179674,39.82788562175425,-0.8967365806450474,0.08869687422935613,-1.8943774320569986,-1.041453016857922,12.300755244666945,1.1440696716308594,-0.41248414952313084,0.17848796844482706,-2.189085557694554,2.546061494584208,-1.0052987946248635,1.3622747315145176,-2.7070083618164062,76.79671329267137,33.69013683757394,1.1837867630696917,4,-0.6533088684082031,-0.48138427734375,-2.9070639610290527,-3.382195472717285,-4.763832092285156,2,-0.09356228094369501,1.5046704456027205,35.97880172729492,-1.5645043032393338,34.84723663330078,-1.955887367419791,34.472129821777344,-0.09356228094369501
1903,2008-04-03,35.64120864868164,37.010337829589844,35.50366973876953,36.42267608642578,2932294.0,-0.0212875144806699,-1.8520654085143717,5.000048815015499,44.4857616830415,39.28887324967768,-0.35375621384497435,0.7024848190738027,-0.9818084282991038,-0.29619231640656096,10.918683415400622,1.5066680908203125,-0.6477896801680529,-0.4713798522949233,-2.6727467525407036,1.729987047950857,-1.57206330241781,0.6293035978279633,-1.8635240936279303,51.33475500047623,6.204740137702267,1.1006834501228888,4,-0.2031841278076172,0.29383087158203125,-2.0083765983581543,-2.606980323791504,-4.044881820678711,3,-0.07226808063979417,-2.753420764479216,36.41642379760742,1.5046704456027205,35.97880172729492,-1.5645043032393338,34.84723663330078,-0.07226808063979417
1904,2008-04-04,35.7037239074707,36.21636581420898,35.559932708740234,35.89752960205078,2352822.0,0.0017540162401696868,-1.7272511153550218,0.24800226499460598,40.50465151801834,39.5170893532681,-0.5429539143408988,0.42647781123333317,-0.8786216350447233,-0.37422812570359554,9.205617912223868,0.6564331054687429,-0.8086049713771075,-0.2594478607177706,-2.09967521183912,1.5807794904035788,-1.1795615362784417,0.6606658148429005,-1.8591356155395502,53.38807002420687,14.424776501043567,0.9201136755606736,4,-0.2656993865966797,0.23131561279296875,-2.0662026405334473,-2.6694955825805664,-4.282445907592773,4,-0.07196642732739289,-1.8520654085143717,35.64120864868164,-2.753420764479216,36.41642379760742,1.5046704456027205,35.97880172729492,-0.07196642732739289
1905,2008-04-07,35.97880172729492,36.2601318359375,35.734981536865234,35.953792572021484,1516582.0,0.007704457398816533,-1.2702760645140012,-0.12904241708493258,45.165747602468706,40.99530505956589,-0.8232606873000421,0.047999440408737826,-1.086187069482449,-0.6309421532187969,8.082396727099066,0.5564079284667969,-1.1780717712078186,0.08283615112304688,-1.6429164565511982,1.808588758797292,-0.7800401527140792,0.945712454960173,-2.068647773223873,57.44186607521697,19.271753965451616,0.8628763038371241,4,-0.3782310485839844,0.37822914123535156,-2.2740731239318848,-2.944573402404785,-4.782587051391602,0,-0.0757602055297566,-1.7272511153550218,35.7037239074707,-1.8520654085143717,35.64120864868164,-2.753420764479216,36.41642379760742,-0.0757602055297566
1906,2008-04-08,36.4351806640625,36.9290657043457,35.97254943847656,35.97254943847656,2032416.0,0.012684661935846275,-3.1351132952933805,18.498474679682733,53.06571472473928,42.98704207945108,-1.0499707199949384,-0.4185120103431075,-1.4185772868122513,-1.0945665064282366,7.920023343448433,0.9565162658691406,-1.2544826516045902,0.5320255279541044,-1.2018423029947982,2.265893358903007,-0.33490838752035046,1.3989594434285593,-2.4607723610943566,57.52902484074032,16.562304252653483,0.8669339154744523,4,-0.8346099853515625,-0.07814979553222656,-2.374103546142578,-3.4009523391723633,-4.813846588134769,1,-0.09059722357166533,-1.2702760645140012,35.97880172729492,-1.7272511153550218,35.7037239074707,-1.8520654085143717,35.64120864868164,-0.09059722357166533
1907,2008-04-09,36.96032333374024,37.16663360595703,36.266380310058594,36.32889938354492,2431597.0,0.014413066165902322,-1.3801676231202913,1.3648537220884747,50.462243023341145,45.1783726787234,-1.4338360403320394,-0.9344484440781642,-1.8358625415377006,-1.646234884594442,7.658869391422949,0.9002532958984375,-1.1471640481001373,1.0209081649780316,-0.7715332873599223,2.8133496173159855,0.12468743880905464,1.9171288911470086,-2.922945768852948,87.59382111135622,47.56213674046674,0.8962207261689752,4,-1.337871551513679,-0.603292465209968,-1.4769735336303782,-3.1196203231811594,-5.470275878906257,2,-0.15612311869002637,-3.1351132952933805,36.4351806640625,-1.2702760645140012,35.97880172729492,-1.7272511153550218,35.7037239074707,-0.15612311869002637
1908,2008-04-10,37.47296905517578,37.58549880981445,36.8415412902832,36.96032333374024,2481149.0,0.013870163331811458,1.016950642500711,0.8118883062274753,58.39937183244868,47.87579614868761,-1.7163215767191033,-1.455752454524685,-2.231865391319573,-2.1670224365146638,7.481760702217042,0.74395751953125,-0.8291554968870898,1.4916671752929673,-0.4053417055582571,3.3886760561441918,0.5431627348673516,2.440171615718583,-3.310421248645696,94.44452814553946,51.00542304108065,0.9485044404256124,4,-1.6410846710205078,-1.1159381866455078,-1.989619255065918,-3.632266044616699,-4.651298522949226,3,-0.1553220226901023,-1.3801676231202913,36.96032333374024,-3.1351132952933805,36.4351806640625,-1.2702760645140012,35.97880172729492,-0.1553220226901023
1909,2008-04-11,36.872802734375,37.6292610168457,36.6664924621582,37.6292610168457,1907892.0,-0.0160159799432249,1.5454637142525756,-1.4755965978852326,59.054492899309345,49.846037737935376,-0.8267495050517937,-0.8919620675799536,-1.5295008786570676,-1.5829627500059331,7.028413795899546,0.9627685546875,-0.597583807266318,0.8855615615844741,-1.0223462261367615,2.7934693493057097,-0.06839233227614727,1.8395154554450954,-2.504877867647849,60.066173420275724,11.341097357559228,0.9539538938606195,4,-0.8408622741699219,-0.5157718658447266,-1.2519145011901855,-3.032099723815918,-5.076419830322269,4,-0.14309939888168655,1.016950642500711,37.47296905517578,-1.3801676231202913,36.96032333374024,-3.1351132952933805,36.4351806640625,-0.14309939888168655
1910,2008-04-14,37.37919235229492,37.748046875,36.54771041870117,36.67274475097656,1893458.0,0.013733418139322495,-1.5098087698657998,-0.93388838180342,71.88050094932015,52.42875289827599,-1.0462336032517072,-1.483262001899817,-1.9783037247356958,-2.0976867541239415,6.871868105986789,1.2003364562988281,-0.2669954033288491,1.3975776672363267,-0.49222681489596454,3.287382149368618,0.4526754261701811,2.3424799083024723,-2.750360593558284,79.22528553872068,24.974240266983273,0.9449022410661453,4,-0.7533340454101562,-1.1784553527832031,-1.708289623260498,-3.4884748458862305,-6.007928848266602,0,-0.15939120075854718,1.5454637142525756,36.872802734375,1.016950642500711,37.47296905517578,-1.3801676231202913,36.96032333374024,-0.15939120075854718
1911,2008-04-15,37.61050796508789,37.88558578491211,37.33543014526367,37.623008728027344,1261340.0,0.006188352348890813,1.0465010678075535,-0.017695244369326804,69.28984141726048,54.70092507221641,-1.1418260499244113,-1.7444378443695001,-2.1935045868402128,-2.3422652642332906,6.628112763682205,0.5501556396484375,0.0624135470880276,1.5910701751708984,-0.39983070855711844,3.5819710588989153,0.59561973330689,2.586520617034907,-2.669754694724915,83.0115557230867,25.09117329573938,0.9954504418640083,4,-0.9158802032470703,-1.8130073547363281,-1.8098812103271484,-3.719790458679199,-6.15172004699707,1,-0.17054524483260536,-1.5098087698657998,37.37919235229492,1.5454637142525756,36.872802734375,1.016950642500711,37.47296905517578,-0.17054524483260536
1912,2008-04-16,38.64829635620117,38.69831085205078,37.38544464111328,37.87308120727539,1535945.0,0.02759304373332605,2.0,-62.01342691486116,75.96239318559178,58.19832857249976,-2.044757654974198,-2.7052641407502875,-3.164291993062477,-3.372343336327617,7.34683621402297,1.3128662109375,0.3289618102915739,2.491945266723633,0.18171481994073702,4.802175713506529,1.336830043332185,3.6470604901150807,-3.3541631840923003,97.67439385419863,34.465709645563024,1.1551152233914488,4,-1.519174575805664,-2.4444332122802734,-2.8476696014404297,-4.7575788497924805,-8.089759826660156,2,-0.18181816387220795,1.0465010678075535,37.61050796508789,-1.5098087698657998,37.37919235229492,1.5454637142525756,36.872802734375,-0.18181816387220795
1913,2008-04-17,37.360435485839844,38.68580627441406,37.29792022705078,38.5920295715332,2292621.0,-0.03332257801202376,-1.04608709589434,-1.588712614040095,67.57991100824813,61.20669073808085,-0.5446542451511576,-1.4545584385864956,-1.8072935123097764,-2.088774528400151,7.961837583687441,1.3878860473632812,0.4244633156873405,1.1803277969360337,-1.170873128335927,3.5315287222079945,0.00472733430004979,2.3559282595720177,-1.589717438539104,37.7906120791036,-29.357912503870345,1.175600462635981,4,-0.14378929138183594,-1.1565723419189453,-1.5598087310791016,-3.4697179794311523,-7.414569854736325,3,-0.1571284690519955,2.0,38.64829635620117,1.0465010678075535,37.61050796508789,-1.5098087698657998,37.37919235229492,-0.1571284690519955
1914,2008-04-18,37.15412902832031,37.67927551269531,36.94157028198242,37.4854736328125,2402122.0,-0.005522057086238319,1.0521786191820361,0.2690371838751142,64.33566533030407,63.33668159672922,-0.12401279190108738,-1.2321519524095237,-1.4854585474760853,-1.8885025252931058,7.970761810262725,0.7377052307128906,0.4875651472240605,0.9236948013305692,-1.467327794509501,3.3147173971706394,-0.27181649658946583,2.1192060992506043,-0.9735479883545679,28.197641933635705,-41.493720334997604,1.1955112979200369,4,0.18130111694335938,-0.9502658843994141,-0.9893388748168945,-3.263411521911621,-7.770921707153324,4,-0.11660772596206981,-1.04608709589434,37.360435485839844,2.0,38.64829635620117,1.0465010678075535,37.61050796508789,-0.11660772596206981
1915,2008-04-21,37.30417251586914,37.86682891845703,36.81028366088867,36.89780807495117,2506854.0,0.004038406806265327,-2.634403663705434,-1.2264103154501496,59.38054158197923,64.03832902531144,-0.07407064259344054,-1.30378940441571,-1.5589782592397654,-2.0564467039181125,8.388289248589578,1.0565452575683594,0.6788693920232376,0.981525039672853,-1.4265681069763758,3.389618186322082,-0.22252153365176497,2.185571612997471,-0.7711093022114923,26.158990574519887,-38.84220442458721,1.2040465733246157,4,0.17817306518554688,-1.1003093719482422,-0.7314558029174805,-3.413455009460449,-7.133243560791016,0,-0.147645403727248,1.0521786191820361,37.15412902832031,-1.04608709589434,37.360435485839844,2.0,38.64829635620117,-0.147645403727248
1916,2008-04-22,35.79750061035156,37.09161376953125,35.522422790527344,36.96032333374024,3089698.0,-0.04038883062951315,1.2017497143132412,-2.8615267634192767,46.19523083005769,63.564216559391056,1.4892436915103673,0.34099865779500504,0.00828751736975164,-0.566736005878262,8.307337515696886,1.7817497253417969,0.8865637573786103,-0.6017307281494126,-2.824710563647841,1.6212491073490156,-1.7132206458986303,0.509759189599805,2.9008102416992188,8.66144569630288,-52.58199384089596,1.1114899177492141,4,1.3128662109375,0.40636253356933594,0.7752161026000977,-1.906783103942871,-5.232711791992191,1,-0.12364654042476109,-2.634403663705434,37.30417251586914,1.0521786191820361,37.15412902832031,-1.04608709589434,37.360435485839844,-0.12364654042476109
1917,2008-04-23,34.903499603271484,35.62245178222656,34.66593551635742,35.54743194580078,3205686.0,-0.02497383872720882,1.4094457923943595,0.5537665626732506,45.53028439988684,62.13431795577308,2.30298525628303,1.2856518082538884,0.9509217349358323,0.2949508190584851,8.33109114057943,1.1315650939941406,1.006375350124145,-1.4860414505004869,-3.734461287864356,0.7623783868633822,-2.6102513691824214,-0.3618315318185523,3.7312934875488253,5.909744397576356,-54.24952330969402,1.1242099186819334,4,1.7786235809326172,1.300363540649414,1.8036298751831055,-1.012782096862793,-3.89483642578125,2,-0.09869244414843126,1.2017497143132412,35.79750061035156,-2.634403663705434,37.30417251586914,1.0521786191820361,37.15412902832031,-0.09869244414843126
1918,2008-04-24,35.44740295410156,35.57243728637695,34.916004180908196,34.94100952148437,2250751.0,0.015583060638970858,-1.3595551838088753,-0.7864078245054997,48.53257391946224,60.965215846901174,1.6109474751388433,0.8311375354962109,0.437378503309624,-0.2749382140826384,8.7641613207513,0.6689376831054688,1.0226649146794813,-0.9718339920043917,-3.1494053234650394,1.205737339456256,-2.060619657734719,0.11695167372593573,3.028635833740232,24.4140413183251,-35.08975734210475,1.0887856657303245,4,1.234720230102539,0.7564601898193359,1.125314712524414,-1.556685447692871,-6.126712799072266,3,-0.13791888875161906,1.4094457923943595,34.903499603271484,1.2017497143132412,35.79750061035156,-2.634403663705434,37.30417251586914,-0.13791888875161906
1919,2008-04-25,35.53492736816406,35.728729248046875,35.334869384765625,35.57243728637695,1537920.0,0.002469134739597978,1.250024516480523,-0.07407267906107709,47.40307072341037,58.245501377355644,1.4680711607195747,0.872027000511622,0.38870966177244526,-0.39638866251343785,8.785743814071475,0.39385986328125,1.028822596694063,-0.9374494552612305,-2.9614075699149396,1.0865086593924786,-1.949428512588085,0.07452960206562409,2.788707288818358,27.148415852793782,-31.268861693692543,1.0119790573268532,4,1.147195816040039,0.6689357757568359,0.9596433639526367,-1.644209861755371,-6.901927947998047,4,-0.1572836122374578,-1.3595551838088753,35.44740295410156,1.4094457923943595,34.903499603271484,1.2017497143132412,35.79750061035156,-0.1572836122374578
1920,2008-04-28,36.04756927490234,36.46643829345703,35.58494186401367,35.63495635986328,1379102.0,0.01442642337289679,-2.4390338279285046,-11.000101698362467,47.74707458932498,55.85186061869614,0.8344225924605908,0.4784522840263534,-0.11520103876716092,-0.9397211132999743,8.662741834138869,0.9315109252929688,0.9252794882915012,-0.48482418060303445,-2.3724722036643158,1.4028238424582469,-1.4286481921336787,0.45899983092760976,2.129757416455085,56.95865709877824,-1.5060829422250137,0.9438240115306411,4,0.6345539093017649,0.1562938690185618,0.22819042205811257,-2.1568517684936452,-5.795368194580071,0,-0.18487687485700532,1.250024516480523,35.53492736816406,-1.3595551838088753,35.44740295410156,1.4094457923943595,34.903499603271484,-0.18487687485700532
1921,2008-04-29,34.022003173828125,36.353904724121094,33.853206634521484,35.741233825683594,5950100.0,-0.056191475370420796,-1.4316114721505089,-4.166691320587328,35.45792829241856,51.35136451945468,2.567419669935255,2.476895085069266,1.9314122180189983,1.0494529494371676,9.423988109975628,2.5006980895996094,0.8016801971761538,-2.412550354003905,-4.600046594768116,-0.22505411323969327,-3.506298474386014,-1.3188022336217955,4.014867870529294,6.459302554730141,-46.32472204004473,1.0937481203821058,4,2.2475032806396484,2.1818599700927734,2.2303123474121094,-0.1312856674194336,-3.3071727752685547,1,-0.1131936352799029,-2.4390338279285046,36.04756927490234,1.250024516480523,35.53492736816406,-1.3595551838088753,35.44740295410156,-0.1131936352799029
1922,2008-04-30,33.009220123291016,33.603137969970696,32.634117126464844,32.634117126464844,3347326.0,-0.029768472049176875,-4.1666920909987315,-0.21818072893322624,28.95046344616283,47.059203679222975,3.0130317808406417,3.3954157817310175,2.93294714264659,2.023278669236504,9.822874474380573,1.3878860473632812,0.49161486315123426,-3.2549732208251925,-5.925732721207126,-0.5842137204432589,-4.590352971016159,-1.9195934706342257,4.776631056476248,9.787879994425754,-36.167933610778974,1.335379750190967,4,2.241252899169922,2.656993865966797,2.8398571014404297,0.8814973831176758,-3.444711685180664,2,-0.07405298567495922,-1.4316114721505089,34.022003173828125,-2.4390338279285046,36.04756927490234,1.250024516480523,35.53492736816406,-0.07405298567495922
1923,2008-05-02,33.065486907958984,34.09702682495117,32.91544342041016,33.678157806396484,2773423.0,0.0017045778257653854,-1.5890401798774874,-1.6333404521463222,31.07519635575248,43.36359601538391,2.5518067376540827,3.3057773057927022,2.8710943567334084,1.9268881573529484,10.638686212464133,1.1815834045410085,0.17507033675579464,-3.069920349121091,-6.092412812282419,-0.047427885959763216,-4.581166580701755,-1.558674117540427,4.308225547544083,11.256096832633235,-31.55517260499073,1.5112462315806654,5,2.184986114501953,2.600727081298828,2.783590316772461,0.825230598449707,-3.525985717773434,4,-0.06220454990407731,-4.1666920909987315,33.009220123291016,-1.4316114721505089,34.022003173828125,-2.4390338279285046,36.04756927490234,-0.06220454990407731
1924,2008-05-05,33.13425445556641,33.30930328369141,32.640369415283196,33.246788024902344,1156582.0,0.002079737939406412,4.631607681931827,0.18367702729626256,27.940217341744514,39.87022665535783,2.070599490129439,3.1986373690711574,2.8318885428075973,1.8208842803588752,11.556873505336842,0.6689338684082173,-0.3343890502522626,-2.8726793289184513,-6.177664311362513,0.43230565352561,-4.525171820140486,-1.2201868376964171,3.8602903736135943,13.050506659234523,-24.115522630974176,1.6524924912220322,5,1.7286109924316335,2.531959533691399,2.714822769165032,0.756463050842278,-3.469717025756843,0,-0.11509431442470419,-1.5890401798774874,33.065486907958984,-4.1666920909987315,33.009220123291016,-1.4316114721505089,34.022003173828125,-0.11509431442470419
1925,2008-05-06,33.253040313720696,33.62189483642578,32.82792282104492,32.82792282104492,3185708.0,0.003584986597890083,-2.7353062579637837,-3.7776949152544126,27.087452019975004,37.7471401209042,1.4714687569953426,3.020011522980667,2.75694844388196,1.6783514215959983,12.397595071136477,0.7939720153808594,-0.7283261032602439,-2.617605400085459,-6.144809341448656,0.9095985412777381,-4.381207370767058,-0.8540034294038605,3.3926702992420985,16.63867011239623,-14.119801316456662,1.7636019706815995,5,1.2972373962402415,2.4131736755371165,2.5960369110107493,0.6376771926879954,-3.6885318756103445,1,-0.13893589428117292,4.631607681931827,33.13425445556641,-1.5890401798774874,33.065486907958984,-4.1666920909987315,33.009220123291016,-0.13893589428117292
1926,2008-05-07,33.13425445556641,33.528114318847656,33.059234619140625,33.528114318847656,2764033.0,-0.0035721803791056717,1.380946846428018,-0.9264729635146521,17.903954759607032,34.67754793865089,1.3105642211898214,3.034395615479049,2.911243507727015,1.7839380163868483,12.817148720731646,0.46887969970703125,-1.1076585966065835,-2.5713449478149357,-6.290990602281504,1.1483007066516286,-4.431167775048216,-0.7115221205816553,3.1905286784765465,34.18784697504306,11.402469512979895,1.8598228272332828,5,1.4160232543945241,2.531959533691399,2.714822769165032,0.756463050842278,-1.7442359924316442,2,-0.08698108415594585,-2.7353062579637837,33.253040313720696,4.631607681931827,33.13425445556641,-1.5890401798774874,33.065486907958984,-0.08698108415594585
1927,2008-05-08,31.18996238708496,32.709136962890625,30.420997619628906,31.258731842041016,7697658.0,-0.05867921582749902,-1.8482489348542748,0.17460386641872314,16.632888074764566,31.13313840035115,2.9867872353519545,4.768715836116115,4.837340284191967,3.7070846447890915,13.60857205374174,2.713256835937507,-1.5228183517103844,-4.227118968963623,-8.404039775744351,-0.05019816218289108,-6.315579372353987,-2.138658565573259,4.8395674663517525,20.918353051785456,0.029754752207953317,2.088460403390366,5,2.253755569458008,3.369691848754883,4.659114837646484,2.7007551193237305,-0.2875785827636719,3,-0.015233490269360828,1.380946846428018,33.13425445556641,-2.7353062579637837,33.253040313720696,4.631607681931827,33.13425445556641,-0.015233490269360828
1928,2008-05-09,31.652591705322266,31.671348571777344,30.67732048034668,31.16495513916016,2885611.0,0.014832634694964097,2.785689899393455,-7.090888919705953,21.05265376348912,28.20531429369323,2.155979425708381,4.055614357248686,4.383887599974827,3.2415573743047332,14.16152344123875,0.9940280914306641,-1.7276473321811636,-3.473470783233644,-7.85339000258795,0.906448436120666,-5.663430392910797,-1.2835111735564908,3.8160849247336657,38.476527119662116,17.74774249169636,2.1899596096771545,5,1.7911262512207031,2.907062530517578,4.19648551940918,2.238125801086426,-1.7442359924316406,4,-0.06596879290806412,-1.8482489348542748,31.18996238708496,1.380946846428018,33.13425445556641,-2.7353062579637837,33.253040313720696,-0.06596879290806412
1929,2008-05-12,31.59632682800293,31.896411895751953,31.402523040771484,31.63383674621582,2249430.0,-0.0017775756830008538,-1.3235404964017157,-0.07692187341098851,19.667786006995698,25.08539334010109,1.7822194849808568,3.896063830768078,4.483126894283174,3.28628244048501,14.824424380579188,0.49388885498046875,-1.881058338589554,-3.265911865234372,-7.834417579609436,1.3025938491406954,-5.550164722421904,-0.9816590080468401,3.367581901010297,36.718742551507816,15.987939296158501,2.2842528571875333,5,1.7911243438720703,2.963327407836914,4.090205192565918,2.2943906784057617,-1.2253437042236328,0,-0.06509698576717071,2.785689899393455,31.652591705322266,-1.8482489348542748,31.18996238708496,1.380946846428018,33.13425445556641,-0.06509698576717071
1930,2008-05-13,31.42127799987793,32.002689361572266,31.23372459411621,31.571319580078125,2465894.0,-0.005540163863916536,-1.9285618296656,4.000050849181328,22.91023141292483,23.691204797935114,1.3768020162825962,3.7965245893798283,4.597819628151427,3.4452623846082844,15.46893610638064,0.7689647674560547,-2.132097558741428,-3.1430649757385254,-7.796727456333976,1.510597504856925,-5.469896216036247,-0.8162337354408038,3.088339618196862,32.19320280118648,9.525273179183554,2.326831240297725,5,0.8377342224121094,3.138376235961914,4.265254020690918,2.4694395065307617,-0.6751880645751989,1,-0.05590926537345753,-1.3235404964017157,31.59632682800293,2.785689899393455,31.652591705322266,-1.8482489348542748,31.18996238708496,-0.05590926537345753
1931,2008-05-14,31.19621467590332,31.59632682800293,31.01491355895996,31.47129249572754,3341968.0,-0.007162767980840368,1.2142898651789866,1.8333439267781098,24.978920443500897,23.24992224208379,1.295063540722225,3.7064371832159964,4.718761596710905,3.6495906631834885,16.087775951312164,0.5814132690429688,-2.41313864798596,-3.0474136352539034,-7.70125727535563,1.606430004847823,-5.374335455304767,-0.7204918152030402,2.904540942326882,33.87980100763227,8.716489476003076,2.3269218200508632,5,1.0627975463867188,3.3634395599365234,4.782586097717285,3.244656562805176,-1.225341796875,2,-0.052304622684025026,-1.9285618296656,31.42127799987793,-1.3235404964017157,31.59632682800293,2.785689899393455,31.652591705322266,-0.052304622684025026
1932,2008-05-15,31.62133407592773,31.715110778808594,31.008663177490234,31.321250915527344,2914380.0,0.013627275117861659,1.8974348945091566,-1.0909027874081136,23.75644261448332,22.436727381942774,0.7290346059974873,2.8753012400106535,4.1826399518001445,3.220571839859968,16.129965296520066,0.7064476013183594,-2.761148297783002,-2.2709461212158253,-6.572308316726893,2.0304160742952426,-4.421627218971356,-0.12026502346029133,2.1114457424423456,71.22647958265848,44.06948361780534,2.150681097755533,5,0.4001121520996129,2.938320159912113,4.357466697692875,3.047725677490238,-1.8630218505859304,3,-0.0073151756417846325,1.2142898651789866,31.19621467590332,-1.9285618296656,31.42127799987793,-1.3235404964017157,31.59632682800293,-0.0073151756417846325
1933,2008-05-16,31.490047454833984,31.82139015197754,31.396270751953125,31.72761344909668,1938690.0,-0.004151836882609228,1.0,-0.7916671963389148,22.42115376712512,21.82349809587395,0.6854232268304017,2.6817375433292554,4.188226841139397,3.3344785553911507,16.22386157025641,0.42511940002441406,-2.8301016679985054,-2.10871334075928,-6.210130368301172,1.9927036867826082,-4.159421854530223,-0.0580048269883342,1.9115541436619736,48.42772605515432,20.391017678730687,2.0507085137709447,5,0.5313987731933594,3.0696067810058594,4.499693870544434,3.641641616821289,-1.4629096984863281,4,-0.018661885198984818,1.8974348945091566,31.62133407592773,1.2142898651789866,31.19621467590332,-1.9285618296656,31.42127799987793,-0.018661885198984818
1934,2008-05-19,32.821670532226555,32.977962493896484,31.577571868896484,31.77137565612793,2300637.0,0.042287109262141076,1.0550479258712937,-4.42106573105422,30.214751772518568,22.17097584615657,-0.7769024136808369,1.06341743534243,2.726251639015622,1.9766715923026013,16.28389781105786,1.4879150390625,-2.703867548662238,-0.5604673385620202,-4.314129941147073,3.1931952640230357,-2.4372986398545464,1.316363962730506,0.2818706683826946,92.06357508135716,64.88928883590083,1.8768313012925275,5,-0.8471145629882741,1.7379837036132884,3.272787094116218,2.310018539428718,-3.5447406768798757,0,-0.08876192991077159,1.0,31.490047454833984,1.8974348945091566,31.62133407592773,1.2142898651789866,31.19621467590332,-0.08876192991077159
1935,2008-05-20,31.79638290405273,32.74039459228516,31.76512336730957,32.634117126464844,2173207.0,-0.031238130526206054,-1.1666596044000903,-0.7976181179936055,34.44058340511657,24.008379028990962,0.022382558848555334,1.744352314181608,3.6507236336927527,2.9636579582403577,16.20671968404629,1.056547164916985,-2.648748826683864,-1.3103654861450202,-4.636273187292769,2.015542215002725,-2.973319336718891,0.3525883644288541,1.1815795898437536,39.99999999999982,9.783832771945601,1.6629538505738728,5,-0.09690284729003551,2.763271331787113,4.398102760314945,3.610383033752445,-2.850797653198242,1,-0.04482899154204589,1.0550479258712937,32.821670532226555,1.0,31.490047454833984,1.8974348945091566,31.62133407592773,-0.04482899154204589
1936,2008-05-21,31.37126350402832,32.033950805664055,31.052425384521484,31.933921813964844,2312552.0,-0.013370055370990785,1.573762825626525,0.6716429804150112,37.523829724794034,26.32959476788313,0.19123256708703096,1.9192687393118888,4.001263455157655,3.355900466269304,17.51908118949498,0.981525421142571,-2.5875772758006192,-1.5141730308532715,-4.670956077177884,1.642610015471341,-3.092564554015574,0.06421849230903476,1.606698989868164,18.41265690376569,-13.793216369003776,1.5783915231623056,5,0.4563779830932617,3.1883907318115234,5.042034149169922,4.0355024337768555,-3.2384052276611293,2,-0.01992822407823369,-1.1666596044000903,31.79638290405273,1.0550479258712937,32.821670532226555,1.0,31.490047454833984,-0.01992822407823369
1937,2008-05-22,31.45878791809082,32.240257263183594,31.321250915527344,31.32750129699707,2109386.0,0.0027899550189063316,-11.782850927227868,-0.23333276835200598,37.81991461521171,28.19262375140786,0.1629915389671872,1.644771441887471,3.8404527586882224,3.2310825277080113,18.517817333653213,0.91900634765625,-2.5337415217283485,-1.2544130325317369,-4.322226311880748,1.8134002468172739,-2.788319672206242,0.2794936071427685,1.281606674194343,21.103853651578547,-13.183943459606937,1.5339066396745062,5,0.5345249176025391,3.1008663177490234,4.787276268005371,4.207426071166992,-3.8635787963867188,3,-0.0472972780431522,1.573762825626525,31.37126350402832,-1.1666596044000903,31.79638290405273,1.0550479258712937,32.821670532226555,-0.0472972780431522
1938,2008-05-23,30.558536529541016,31.746368408203125,30.00838279724121,31.52130508422852,4845121.0,-0.028616849158136226,1.4601762504657354,-7.333333333333361,32.659960502628294,29.636198695367035,0.9965260866999763,2.276709947479702,4.642547076666453,4.092220083733025,19.852925254603985,1.737985610961914,-2.4297186074551895,-1.9102210998535156,-4.836551276256436,1.0161090765494087,-3.3733861880549796,-0.4470560116520552,1.9499183654785242,18.52631646557455,-17.685793195399516,1.4631650882014617,5,0.934636116027832,3.788558006286621,6.1079559326171875,5.107677459716797,-3.000839233398441,4,-0.02618660430369879,-11.782850927227868,31.45878791809082,1.573762825626525,31.37126350402832,-1.1666596044000903,31.79638290405273,-0.02618660430369879
1939,2008-05-26,29.94586563110352,30.83986473083496,29.70204734802246,30.63355827331543,1482817.0,-0.0200490916129189,1.0681843789924022,0.7142865633320591,29.123921107051785,30.326608661381137,1.5091630638497335,2.5815508080773135,5.1440885428585865,4.658423449791886,21.461619635512907,1.1378173828125,-2.1537251275725176,-2.2434389114379876,-4.999404538156728,0.5125267152807496,-3.6214217247973544,-0.8654560980786172,2.2943916320800746,8.02470104565761,-29.39664708033547,1.377982813359369,5,1.3941392898559535,3.838572502136227,6.764389038085934,5.720348358154293,-2.9070625305175852,0,0.002713968139886447,1.4601762504657354,30.558536529541016,-11.782850927227868,31.45878791809082,1.573762825626525,31.37126350402832,0.002713968139886447
1940,2008-05-27,29.38320732116699,29.78957176208496,28.901824951171875,29.6957950592041,4078449.0,-0.018789181680963662,2.549985126879162,0.4545457066862,27.57848724856538,30.615449417499413,1.9582491103554425,2.7608843059108814,5.563005950650709,5.164182566155322,23.378057151446335,1.0440406799316442,-1.9618833670425246,-2.472879123687747,-4.850192286534895,-0.09556596084060232,-3.661535705111323,-1.2842225422641746,2.5017005538940467,14.419413814774504,-22.44386824560998,1.1886565814235726,5,1.556686401367191,4.0011196136474645,7.3864393234252965,6.283006668090824,-3.1571311950683523,1,-0.003616945715240183,1.0681843789924022,29.94586563110352,1.4601762504657354,30.558536529541016,-11.782850927227868,31.45878791809082,-0.003616945715240183
1941,2008-05-28,30.170928955078125,30.62105369567871,29.320690155029297,29.44572639465332,2617246.0,0.02680856535847531,-1.6666601476556007,-2.319996827062688,42.931497040782844,32.746011020421584,1.1284663765264504,1.7600980399862536,4.6582905390632305,4.3158783153438804,24.3435107295875,1.300363540649414,-1.7311193915870184,-1.4926037788391113,-3.7521895237913014,0.7669819661130788,-2.6223966513152064,-0.3628109063630163,1.236685652160645,38.01496886248072,-0.8294973309992102,1.1297928724760942,5,0.7689647674560547,2.8257904052734375,6.672175407409668,5.4952850341796875,-4.301202774047852,2,-0.040613389996975724,2.549985126879162,29.38320732116699,1.0681843789924022,29.94586563110352,1.4601762504657354,30.558536529541016,-0.040613389996975724
1942,2008-05-29,30.56478881835937,30.92113876342773,30.170928955078125,30.32097053527832,2596389.0,0.013054283607497386,-1.7586240755222358,0.3362071459568879,42.38179887869957,34.96386047726319,0.6358400113514797,1.2371470042195263,4.180034523172335,3.8609149601312716,24.513400214427076,0.7502098083496058,-1.555715124691325,-0.9765223503112814,-3.1936712155784015,1.2406265149558386,-2.0850967829448415,0.1320520823222786,0.44189944390869584,58.46153846153833,18.76209202429977,1.1085744326335607,5,0.37510490417480824,2.1193428039550817,6.092326164245609,5.101425170898441,-4.651300430297848,3,-0.07956641076255011,-1.6666601476556007,30.170928955078125,2.549985126879162,29.38320732116699,1.0681843789924022,29.94586563110352,-0.07956641076255011
1943,2008-05-30,31.008663177490234,31.18996238708496,30.44600486755371,30.483516693115234,2558977.0,0.014522408833534728,-1.4791554112031322,2.153843746822007,46.09635227080662,36.72848275485076,0.13019128671772862,0.6653949328584119,3.623741026133999,3.3548033577463343,25.02830601381284,0.74395751953125,-1.3888731737680757,-0.42980680465698384,-2.537381324108715,1.6777677147947436,-1.4835940643828494,0.6239804550688817,-2.1068382263183594,92.07655944310099,49.85200459254986,1.053787259725864,5,-0.1875534057617152,1.6754684448242188,5.434329986572266,4.9263763427734375,-4.920125961303711,4,-0.11008065830661229,-1.7586240755222358,30.56478881835937,-1.6666601476556007,30.170928955078125,2.549985126879162,29.38320732116699,-0.11008065830661229
1944,2008-06-02,29.320690155029297,31.046173095703125,29.258174896240234,30.78985023498535,3719598.0,-0.05443553025163206,-1.2431423221645939,-2.797619566480707,38.381747247277744,37.16638984842422,1.4184945068974315,2.163963973834811,5.201144760618362,4.975781703958241,25.649136086355504,1.7879981994628906,-1.2857906648391193,-1.9271016120910645,-4.078283758020788,0.2240805338386629,-3.0026926850559263,-0.8515105391262026,-0.3731024551391613,18.305946018940634,-24.14703745171784,1.0755910729648637,6,1.2503509521484375,3.3634414672851562,7.122303009033203,6.614349365234375,-3.632265090942383,0,-0.060127945473490874,-1.4791554112031322,31.008663177490234,-1.7586240755222358,30.56478881835937,-1.6666601476556007,30.170928955078125,-0.060127945473490874
1945,2008-06-03,28.632999420166016,29.43947410583496,28.107852935791016,29.38320732116699,7131507.0,-0.02345411145601306,2.0869529652351737,0.5106372758395485,36.51317076969673,37.05409440896896,1.799507186401307,2.622229135728297,5.79016520153894,5.6028790227764915,26.78117160951014,1.3316211700439453,-1.1800685833552826,-2.383790302276612,-4.618912122092702,-0.14866848246051845,-3.501351212184659,-1.2662293923685652,2.5569629669189453,17.03854106006945,-25.404250425934435,1.1175609099080464,6,1.541055679321289,3.654146194458008,7.809993743896484,7.302040100097656,-2.4694404602050817,1,-0.05567688862024356,-1.2431423221645939,29.320690155029297,-1.4791554112031322,31.008663177490234,-1.7586240755222358,30.56478881835937,-0.05567688862024356
1946,2008-06-04,30.252201080322266,30.252201080322266,28.82680320739746,28.94558525085449,4996181.0,0.056550193585931385,1.1818163239387893,-1.7416716455857246,43.60023422953711,37.696352143894,0.005445670034582406,0.8179787642651419,4.127568935661522,3.960333831760991,27.712752274970505,1.61920166015625,-1.1963810724501833,-0.6204859733581536,-2.6422378282177803,1.4012658815014731,-1.6313619007879687,0.39038995407166155,0.8761191177368168,69.57404266195024,29.501026540678254,1.010875927429814,6,-0.3250904083251953,1.978677749633789,6.190792083740234,5.682838439941406,-4.338712692260742,2,-0.13308535612116001,2.0869529652351737,28.632999420166016,-1.2431423221645939,29.320690155029297,-1.4791554112031322,31.008663177490234,-0.13308535612116001
1947,2008-06-05,30.71483039855957,31.046173095703125,30.1334171295166,30.32097053527832,4055250.0,0.01529241845937035,-1.3739805536263519,0.301435092395659,46.48526010425996,39.2324965440753,-0.6412457932470303,0.3351099058575322,3.5992208530644803,3.4724219529858757,26.998373442451175,0.9127559661865234,-1.1990900978504229,-0.1341000556945815,-2.151315449487548,1.883115338098385,-1.1427077525910647,0.8745076412019017,0.353080454254151,84.58419481741902,43.68562651457583,1.0086076968964823,6,-1.065922737121582,0.38760948181152344,5.521854400634766,5.220209121704102,-2.8945579528808594,3,-0.15774478174414786,1.1818163239387893,30.252201080322266,2.0869529652351737,28.632999420166016,-1.2431423221645939,29.320690155029297,-0.15774478174414786
1948,2008-06-06,29.56450843811035,30.946144104003906,29.35820007324219,30.946144104003906,1793967.0,-0.03745167873377431,1.298643658326138,-3.507937199752053,34.98558689634086,39.8837927428852,0.39475796759024817,1.392364289088185,4.676962484975832,4.609781395206738,26.393695639817683,1.5879440307617152,-1.243778165958112,-1.1800178527832017,-3.2378329516880697,0.8777972461216663,-2.2089254022356357,-0.1511103033307677,1.4816646575927734,49.5744310709459,14.522148226456999,1.0289075494524333,6,0.08439922332763672,1.5379314422607422,5.893835067749023,6.254873275756836,-2.681999206542965,4,-0.12349334532964718,-1.3739805536263519,30.71483039855957,1.1818163239387893,30.252201080322266,2.0869529652351737,28.632999420166016,-0.12349334532964718
1949,2008-06-09,29.53950119018555,29.88960075378418,29.12688636779785,29.12688636779785,1536329.0,-0.0008458536686699603,-2.696980062774755,-0.2986422778257144,38.53968035047241,41.10170308754154,0.3979044111166772,1.3232207460640097,4.639896470420464,4.646604555756991,26.011342903848917,0.7627143859863281,-1.309649257324363,-1.1021838188171351,-3.1861758843733874,0.9818082467391172,-2.1441798515952613,-0.060187786039008984,1.5066719055175746,48.7233581257312,13.70633686860743,1.0419960327781264,6,0.10940647125243785,1.325372695922848,5.918842315673825,6.279880523681637,-3.5947532653808594,0,-0.11682539768632261,1.298643658326138,29.56450843811035,-1.3739805536263519,30.71483039855957,1.1818163239387893,30.252201080322266,-0.11682539768632261
1950,2008-06-10,29.66453742980957,30.077152252197266,29.44572639465332,29.57701301574707,1606544.0,0.004232848713964232,-2.60714130055788,0.21212135219965703,41.06091138712436,40.893860237135044,0.3542217694681149,1.1171001276414572,4.440867420346521,4.532035161641055,25.463802007296966,0.6314258575439453,-1.2530195037950058,-0.8893105506896966,-2.9830156122470655,1.2043945108676724,-1.9361630814683792,0.15754198008898612,1.3228692626953134,37.74648952508145,0.6031392257980386,1.0468525307786838,6,-0.01562976837158203,1.2003364562988281,5.600002288818359,6.154844284057617,-3.36343955993652,1,-0.13403587954576035,-2.696980062774755,29.53950119018555,1.298643658326138,29.56450843811035,-1.3739805536263519,30.71483039855957,-0.13403587954576035
1951,2008-06-11,29.56450843811035,30.09590721130371,29.48323631286621,29.86459350585937,1294540.0,-0.003372005780838516,-1.6486470886535203,-3.428586994421159,40.09156701512283,40.63939003007095,0.4013947262196176,1.14744825178402,4.427736378291144,4.654034308207244,24.766533651039808,0.6126708984375,-1.1065022641762994,-0.9077542304992683,-3.023118511642778,1.207610050644245,-1.965436371071025,0.1499279100724884,1.365307179260256,22.80128674625519,-15.694684866512954,1.057682140571756,6,0.08439922332763672,1.2534751892089844,5.543737411499023,6.254873275756836,-3.482221603393551,2,-0.11503487315775551,-2.60714130055788,29.66453742980957,-2.696980062774755,29.53950119018555,1.298643658326138,29.56450843811035,-0.11503487315775551
1952,2008-06-12,31.39001846313477,32.32152938842773,28.91432762145996,29.320690155029297,12953813.0,0.0617466726648237,-1.3644265552015602,-6.895805658134854,53.965410720406254,41.51372985780424,-1.446903543374475,-0.7339077317102074,2.493837764961409,2.8718141001621653,23.540067114614363,3.4072017669677663,-0.8348368775023047,0.9293215751647992,-1.1619824226135158,3.0206255729431177,-0.11633042372436009,1.9749735740539585,-3.2821655273437536,72.6605294020508,30.331575648981485,1.0456519988891593,6,-1.1753273010253977,-0.8471107482910192,3.718227386474606,4.429363250732418,-5.826627731323246,3,-0.1744672460611968,-1.6486470886535203,29.56450843811035,-2.60714130055788,29.66453742980957,-2.696980062774755,29.53950119018555,-0.1744672460611968
1953,2008-06-13,30.90238380432129,31.79638290405273,30.05214500427246,31.352508544921875,3929655.0,-0.01553470442797511,1.6074781411143875,-0.2175221490168893,54.61678011966833,43.317622399180976,-1.0906204154496493,-0.3083668536345918,2.8901740650438796,3.3973478283065504,22.36204243520306,1.7442378997802699,-0.7923556812404833,0.47107009887695384,-1.5753712933993285,2.5175114911532397,-0.5521505972611891,1.4942907950150968,-2.7102573394775398,58.348648504916554,11.197930669918705,1.0232206961381423,6,-0.6876926422119176,-0.35947608947753906,3.099302291870117,3.8104381561279297,-5.038908004760739,4,-0.0997370098746746,-1.3644265552015602,31.39001846313477,-1.6486470886535203,29.56450843811035,-2.60714130055788,29.66453742980957,-0.0997370098746746
1954,2008-06-16,29.908355712890625,31.10869026184082,29.56450843811035,31.10869026184082,2547419.0,-0.03216671237160873,1.5729190667401851,2.6666709040445773,52.43337901440943,45.08653442637128,-0.004990294751518576,0.48086649293027506,3.77745536811328,4.4361576978506605,22.397327070771983,1.5441818237304688,-0.7997765730349187,-0.3772922515869155,-2.0957946845764397,1.3412101814026087,-1.2365434680816776,0.4819589649078466,-1.6336411895751972,29.174324252458277,-21.203066032150964,0.8592512164947619,6,0.6658105850219691,0.634552001953125,4.093330383300781,4.804466247558594,-3.9010906219482386,0,-0.10117060631384311,1.6074781411143875,30.90238380432129,-1.3644265552015602,31.39001846313477,-1.6486470886535203,29.56450843811035,-0.10117060631384311
1955,2008-06-17,30.370983123779297,30.81485748291016,29.79582405090332,29.79582405090332,2437833.0,0.01546816599781442,-2.54348381191781,-0.47916564042833465,50.955786295202245,45.90381798922296,-0.2180933319200058,-0.0991047693419631,3.2023881152120026,3.969549124467605,22.43451853189145,1.0190334320068395,-0.8669814331623726,0.15660514831542827,-1.4095711685038559,1.7227814651347124,-0.626483010094212,0.9396933067250686,-2.0153323031616246,42.75225249180603,-8.809316940344083,0.7830881584096416,6,0.24694538116454723,0.17192459106445312,3.602569580078125,4.341838836669922,-3.4009494781494105,1,-0.14573895026496642,1.5729190667401851,29.908355712890625,1.6074781411143875,30.90238380432129,-1.3644265552015602,31.39001846313477,-0.14573895026496642
1956,2008-06-18,30.74608993530273,31.41502571105957,30.32097053527832,30.33347320556641,1836221.0,0.012350828749752907,-4.0,0.7173958461145494,50.86774593103166,46.390760858864255,-0.576387797502111,-0.5517373263868102,2.702169261476616,3.6172581415455234,21.876923453139398,1.09405517578125,-0.7033104266291623,0.5629706382751429,-0.9291917343956442,2.05513301094593,-0.1831105480602524,1.3090518246105383,-2.3111215433288557,53.76148637868734,2.945785869550761,0.746081186335394,6,-0.12816143035888672,-0.20318222045898082,2.6632432937622106,3.966732025146488,-3.3009223937988246,2,-0.1445709706431949,-2.54348381191781,30.370983123779297,1.5729190667401851,29.908355712890625,1.6074781411143875,30.90238380432129,-0.1445709706431949
1957,2008-06-19,29.97087287902832,30.833614349365234,29.84583854675293,30.62730598449707,1593444.0,-0.025213516837609418,-1.1793135662405212,-1.5909027874081538,45.18561409985129,47.524097214809856,0.09186113963833265,0.11203763607230854,3.3237571383803726,4.398736602596401,21.576516122662113,0.9877758026123047,-0.4620856479602473,-0.13785066604614116,-1.5053785276681282,1.2296771955758459,-0.8216145968571347,0.5459132647648524,-1.4581732671253675,18.20731618731015,-26.25774508472906,0.6837639308109934,6,0.6470556259155238,0.5720348358154297,3.438460350036621,4.741949081420898,-2.5882225036621094,3,-0.12974550524461037,-4.0,30.74608993530273,-2.54348381191781,30.370983123779297,1.5729190667401851,29.908355712890625,-0.12974550524461037
1958,2008-06-20,29.7583122253418,30.17717933654785,29.18315315246582,29.97712326049805,2373640.0,-0.0070922410082776555,2.2121148619081152,0.3333333333333333,52.35214902192676,49.05881595608257,0.37414975664353634,0.2757093914182356,3.3605245061334266,4.616685691921997,20.61267482575218,0.9940261840820312,-0.4112138976513826,-0.31040010452270295,-1.6693135693819272,1.0485133603365213,-0.9898568369523133,0.3690566279069074,-1.1694360179083532,25.770247080701335,-21.094813450177153,0.6794567324296116,6,0.8596162796020437,0.7845954895019496,3.5322380065917933,4.954509735107418,-2.356906890869144,4,-0.1409663781253675,-1.1793135662405212,29.97087287902832,-4.0,30.74608993530273,-2.54348381191781,30.370983123779297,-0.1409663781253675
1959,2008-06-23,30.027137756347656,30.07090187072754,29.13313865661621,29.86459350585937,1656407.0,0.009033628284097706,6.499931355350469,-0.7428521617852324,57.84657710478021,50.923889924711,0.2031311628298873,0.014002675482252869,2.934753103107525,4.349975204689841,19.439038862880487,0.9377632141113281,-0.42757521738271365,-0.045638179779054155,-1.4034905436230218,1.3122141840649135,-0.724564361701038,0.6332880021429297,-1.3636084852943249,39.17806089440857,-10.986459016748753,0.6789261819219846,6,0.5907907485961879,0.5157699584960938,3.2634124755859375,4.6856842041015625,-2.92581748962402,0,-0.13866329819954015,2.2121148619081152,29.7583122253418,-1.1793135662405212,29.97087287902832,-4.0,30.74608993530273,-0.13866329819954015
1960,2008-06-24,29.27692985534668,30.00838279724121,28.8830680847168,29.858341217041016,2578314.0,-0.02498432941189621,1.5531972900983784,-3.5769420323866856,43.91576648731696,51.348800977177014,0.9974693874826812,0.7966868454455494,3.499736818292007,5.071903503290457,17.84348364656715,1.1440696716308558,-0.21980245082529137,-0.7905322074890151,-2.1605245865728904,0.5794601715948602,-1.4755283970309527,-0.10553601794707745,-0.5402405819458593,15.555622516431452,-30.82548616113991,0.6849961895419385,6,1.325368881225586,1.1471939086914098,3.990175247192383,5.435892105102539,-1.5191764831542933,1,-0.11168058879668263,6.499931355350469,30.027137756347656,2.2121148619081152,29.7583122253418,-1.1793135662405212,29.97087287902832,-0.11168058879668263
1961,2008-06-25,28.94558525085449,29.45197868347168,28.78929328918457,29.151893615722656,1888435.0,-0.01131760079111166,-1.5542310392613095,0.3548406145125001,38.77874829248603,49.661394040741435,1.3765454634229783,1.0872698054497612,3.630730927774099,5.350294575958305,17.022086389489516,0.6626853942871094,-0.0714199435284435,-1.0606096267700238,-2.5179326692261483,0.39671341568610075,-1.789271147998086,-0.3319481055419615,3.3759441375732386,7.64517691052433,-32.50297975874719,0.7286615212280625,6,1.3472528457641637,1.2691059112548828,4.183981895446781,5.76723670959473,-1.9067821502685547,2,-0.06825053244229295,1.5531972900983784,29.27692985534668,6.499931355350469,30.027137756347656,2.2121148619081152,29.7583122253418,-0.06825053244229295
1962,2008-06-26,28.13285827636719,28.8830680847168,27.43266487121582,28.77678871154785,3246166.0,-0.02807775235649468,2.3868570550521238,3.121203716544098,40.51367408918396,48.094382259576506,1.8759299176092874,1.800788336022464,4.196076515336468,6.123870575688283,16.754436560152584,1.5129203796386683,0.01859734754637543,-1.7517400741577127,-3.40542197323089,-0.09805817508453529,-2.5785810236943014,-0.924899124621124,4.1180263900756735,25.512469108690283,-12.88799726285621,0.8268409495365879,6,1.2909870147705043,1.7442388534545827,5.060789585113522,6.426795959472653,-1.581691741943363,3,-0.024444396232606524,-1.5542310392613095,28.94558525085449,1.5531972900983784,29.27692985534668,6.499931355350469,30.027137756347656,-0.024444396232606524
1963,2008-06-27,27.5952091217041,28.101600646972656,27.5076847076416,27.82027244567871,2329509.0,-0.019111074650908777,-1.9687473185428128,0.3495149657143723,37.936395866770354,46.483606354283275,2.1178347902770014,2.181441786632412,4.516514241745256,6.626630988224676,16.728256222579947,0.6251735687255895,0.11660992158040173,-2.118716526031495,-3.975983960621935,-0.26144909144105455,-3.047350243326715,-1.1900828087362747,4.462946752929682,6.161093583266579,-29.65576144804818,0.9286337172952197,6,1.8286361694335938,2.2818880081176722,5.6812744140625,6.964445114135742,-0.4501266479492152,4,-0.007702740914208528,2.3868570550521238,28.13285827636719,-1.5542310392613095,28.94558525085449,1.5531972900983784,29.27692985534668,-0.007702740914208528
1964,2008-06-30,27.557697296142575,27.82027244567871,27.3076286315918,27.67648124694824,2693365.0,-0.00135936007573223,1.5230623366016292,0.5277801318666419,36.78430873331481,44.908997736295774,1.9968277343116512,2.192513830727112,4.338551210549841,6.652140072771605,16.042206512700837,0.5126438140869105,-0.103218390850909,-2.0680787086486845,-4.156852229289509,0.02069481199213996,-3.1124654689690985,-1.0236919483282705,4.3154389383544896,9.259216100871729,-25.22656740713796,1.044386760320413,6,1.803629875183109,2.256881713867191,5.362436294555668,6.7956495285034215,1.169076919555664,0,-0.005671444895789413,-1.9687473185428128,27.5952091217041,2.3868570550521238,28.13285827636719,-1.5542310392613095,28.94558525085449,-0.005671444895789413
1965,2008-07-01,27.038803100585934,27.60146141052246,26.58867835998535,27.5076847076416,2334769.0,-0.01882937423909048,2.0857069801633537,3.9473481381569737,34.947842485100665,43.140119575636774,2.2276006812871145,2.725593732215419,4.626661238579214,7.134530334648414,14.891357975567074,1.0127830505371094,-0.33119785429763127,-2.5072630882263205,-4.860486219989635,-0.15403995646300572,-3.683874654107978,-1.330651522344663,4.560402677736814,15.720486492751645,-19.407077130674722,1.1766115658816583,7,1.672343254089359,2.4163007736206055,5.523418426513675,7.161375999450687,2.8758029937744176,1,0.0023121277190094602,1.5230623366016292,27.557697296142575,-1.9687473185428128,27.5952091217041,2.3868570550521238,28.13285827636719,0.0023121277190094602
1966,2008-07-02,26.226076126098636,27.25761413574219,25.96975517272949,27.25761413574219,3541416.0,-0.03005780142944592,1.4969685091055807,2.1999967457053313,15.000006463781418,39.78616317162902,2.6057602950462275,3.3953073289148072,5.242973787507093,7.905656812602924,14.547921555654424,1.2878589630127024,-0.4986988876433749,-3.118683815002438,-5.87232653870392,-0.36504109130095586,-4.495505176853179,-1.7418624531516969,4.972287458757119,8.798263733170316,-20.69011718153839,1.3768213618507417,7,1.8473911285400355,2.91956615447997,5.93603420257568,7.573991775512692,3.601005554199215,2,0.05840283688376524,2.0857069801633537,27.038803100585934,1.5230623366016292,27.557697296142575,-1.9687473185428128,27.5952091217041,0.05840283688376524
1967,2008-07-03,25.869726181030273,26.1948184967041,25.544635772705078,25.96350288391113,2334176.0,-0.013587619564397801,1.3370721038811455,0.09090959519102948,15.27178842993996,35.666123105852705,2.591732413199157,3.552185333829847,5.423539583480732,8.216514251798813,14.937049981327782,0.6814403533935582,-0.7109003173133104,-3.232778549194336,-6.312153708568758,-0.15340338981991763,-4.772466128881547,-1.693090969507125,4.805776562612856,12.713917644970184,-12.581701491373774,1.5396875796872094,7,1.9380426406860352,3.0633563995361293,6.098580360412598,7.930341720581055,4.026124954223633,3,0.04519092747154474,1.4969685091055807,26.226076126098636,2.0857069801633537,27.038803100585934,1.5230623366016292,27.557697296142575,0.04519092747154474
1968,2008-07-04,25.913488388061523,26.12604713439941,25.569643020629886,26.11979675292969,946412.0,0.0016916378134430587,4.085748655410276,2.1999959321483535,18.272097619234373,31.268958718569838,2.1738283784680554,3.3949333674415847,5.1833431463559805,8.114374695838393,14.922281113108205,0.5564041137695241,-0.9772972507615378,-3.006465339660643,-6.388523244857879,0.3755925655365928,-4.697494292259261,-1.3154363870620251,4.146310319069041,16.208765649503096,-8.241122255042722,1.691028952598617,7,1.863020896911621,3.0195941925048793,5.898524284362793,7.886579513549805,4.626293182373047,4,0.024607962340418954,1.3370721038811455,25.869726181030273,1.4969685091055807,26.226076126098636,2.0857069801633537,27.038803100585934,0.024607962340418954
1969,2008-07-07,26.088537216186523,26.38236999511719,25.68217468261719,26.338607788085934,1364148.0,0.006755124030527915,3.1481381040355743,1.2121203716543787,14.360070694599443,27.984992519379002,1.5436685533514911,3.107409444471948,4.80702251736443,7.884767717918933,14.678294748835977,0.7001953125,-1.1332014652696927,-2.6588683128356934,-6.253297401185115,0.9355607755137285,-4.456082857010404,-0.8616537686609824,3.4294419388129818,26.443731227436988,4.130970273300445,1.797214544174711,7,1.4097700119018555,2.8445453643798793,5.664083480834961,7.711530685424805,4.219930648803711,0,0.0404984476060557,4.085748655410276,25.913488388061523,1.3370721038811455,25.869726181030273,1.4969685091055807,26.226076126098636,0.0404984476060557
1970,2008-07-08,25.688425064086914,26.10729217529297,25.488370895385746,25.72593688964844,1530004.0,-0.015336703195890977,-1.8285775304111629,0.15000495770696246,8.082903651189,24.574343114790445,1.5435397723181055,3.366995589926468,4.980537232566363,8.209173671870737,14.627140353822721,0.618921279907223,-1.3997797070142255,-2.860174846649169,-6.674148581061559,0.9537988877632202,-4.767161713855366,-0.9531879794429727,3.3527528850372583,11.307329831078732,-6.737085090209092,1.9069868672061956,7,1.497294425964359,3.216525077819824,5.93916130065918,8.111642837524414,3.288419723510742,1,0.11827697276229743,3.1481381040355743,26.088537216186523,4.085748655410276,25.913488388061523,1.3370721038811455,25.869726181030273,0.11827697276229743
1971,2008-07-09,26.163558959960934,26.32610321044922,25.06950378417969,25.37583923339844,2368152.0,0.01849603059310434,1.2584294313647457,-20.999237301060514,16.793909638027003,21.938813731328555,0.7065791438904441,2.7658117887147533,4.344955089046518,7.677996478151403,14.675959696307325,1.2565994262695277,-1.7658839600260734,-2.2149934768676793,-6.13990464999539,1.7099176962600318,-4.177449063431535,-0.2525378903038238,2.3802260016398584,83.33333333333279,62.61165524486119,1.9624555865638555,7,0.4219932556152379,2.531957626342777,5.06704139709473,7.2395229339599645,3.044601440429691,2,0.14336914714621907,-1.8285775304111629,25.688425064086914,3.1481381040355743,26.088537216186523,4.085748655410276,25.913488388061523,0.14336914714621907
1972,2008-07-10,25.913488388061523,26.8074893951416,25.694677352905273,26.163558959960934,2123099.0,-0.009557972303466111,-2.236364544070293,-0.3174613551836339,16.68474181189302,19.577518836342183,0.6802616041556355,2.7242304338919183,4.461013496187629,7.859619046694988,16.2862365932472,1.1128120422363281,-1.9653145492917794,-2.191237545013429,-5.993768577704476,1.6112934876776173,-4.092503061358954,-0.28997202866790417,2.0744115851518927,48.561081205656144,27.3016157938791,1.9012655163455234,7,0.5313997268676758,2.7820281982421875,5.165506362915039,7.489593505859375,4.720069885253906,3,0.15102533605777824,1.2584294313647457,26.163558959960934,-1.8285775304111629,25.688425064086914,3.1481381040355743,26.088537216186523,0.15102533605777824
1973,2008-07-11,27.82027244567871,28.07034111022949,25.97600746154785,26.2573356628418,6263318.0,0.07358268516621846,1.030303842758025,-6.249982838706799,35.105500766587824,19.390984617816965,-1.3312332559852713,0.6057608251061879,2.43779730646035,5.897375373478567,17.5110902348896,2.156852722167965,-2.0654624308539233,-0.13034791946411062,-3.6980526042524957,3.4373567653242745,-1.9142002618583014,1.6535044229300802,-2.75076866149902,91.66670374365279,69.67173960488252,1.7838523423941919,7,-1.250349998474121,0.875244140625,2.55540132522583,5.5828094482421875,1.8942794799804688,4,0.07460669889656635,-2.236364544070293,25.913488388061523,1.2584294313647457,26.163558959960934,-1.8285775304111629,25.688425064086914,0.07460669889656635
1974,2008-07-14,26.882509231567386,29.00810432434082,26.707460403442386,28.289152145385746,7016589.0,-0.033707909077539844,-1.6192187510178693,-0.8999998779638037,34.238685545601825,19.312189402317095,-0.557996862617486,1.3757474540401482,3.243613996867431,6.790732504477905,18.173433737703192,2.300643920898434,-2.162762257077361,-0.9168188095092731,-4.390351843763405,2.5567142247448587,-2.653585326636339,0.8199477076177928,-1.7529887008666982,46.03171682177052,22.262933350892283,1.7367665171270663,7,0.15629482269286754,1.8130073547363246,3.4931645393371547,6.520572662353512,2.463188171386715,0,0.13604653893590224,1.030303842758025,27.82027244567871,-2.236364544070293,25.913488388061523,1.2584294313647457,26.163558959960934,0.13604653893590224
1975,2008-07-15,25.94474792480469,27.00754547119141,25.569643020629886,27.00754547119141,3940385.0,-0.03488369700479854,1.7058821418059913,0.7555560376739355,31.70733181950837,21.168558886286757,0.23272584845723898,2.071089885224538,4.0319820510000675,7.684273090023215,19.155909734092607,1.4379024505615234,-2.222819174765892,-1.6332683563232386,-4.978564516816739,1.712027804170262,-3.305916436569987,0.03937972392350986,-0.6600840423583989,22.222211460652304,-3.4379617187079887,1.6726480802467496,7,1.0940561294555629,2.75076866149902,4.312142848968502,7.458333969116207,3.482223510742184,1,0.16819280545075466,-1.6192187510178693,26.882509231567386,1.030303842758025,27.82027244567871,-2.236364544070293,25.913488388061523,0.16819280545075466
1976,2008-07-16,26.30109786987305,26.49490165710449,25.644664764404297,25.97600746154785,2954283.0,0.013734954993633641,1.3859668842447397,-0.30588178287617973,38.17596350932211,23.71346722844033,-0.12500918260305127,1.438405752857225,3.531128914677101,7.281432530546024,20.52965042495028,0.8502368927001918,-2.272112201159228,-1.0546688079833935,-4.09001193900183,1.9806743230350428,-2.5723403734926116,0.46300275752582465,-0.8674963697509774,21.272737560075107,-4.224106952088043,1.517671565509219,7,0.7377061843872035,2.3944187164306605,3.955792903900143,7.101984024047848,2.194362640380856,2,0.10173517968577195,1.7058821418059913,25.94474792480469,-1.6192187510178693,26.882509231567386,1.030303842758025,27.82027244567871,0.10173517968577195
1977,2008-07-17,26.0822868347168,26.7824821472168,26.044776916503906,26.569921493530273,2637750.0,-0.008319463934123084,-1.6222317139728866,-1.4999970664335185,39.81482456408425,26.10710355564587,0.1420639828650252,1.423964004920716,3.6625947467593676,7.436236661209062,21.653957588559997,0.7377052307128942,-2.2699341302794203,-1.0790505409240687,-3.8996562254357876,1.7415551435876502,-2.489353383179928,0.33125230133179073,-0.5126438140869141,14.909105230692782,-12.495177916331345,1.41030284225586,7,0.9565172195434535,2.6132297515869105,4.151158809661862,7.320795059204098,2.3256492614746094,3,0.11984660645297152,1.3859668842447397,26.30109786987305,1.7058821418059913,25.94474792480469,-1.6192187510178693,26.882509231567386,0.11984660645297152
1978,2008-07-18,25.563390731811523,26.10104179382324,25.038244247436523,25.97600746154785,2500830.0,-0.01989457850047871,2.207547821481842,0.8461595628586354,37.391316092152245,28.66613082204062,0.6773016884839151,1.6996134178272584,4.07140095220587,7.898538984824427,22.615885812770074,1.0627975463867152,-2.055662571055233,-1.3882005691528327,-4.012757266370663,1.2363561280649975,-2.700478917761746,-0.0759222205439194,3.444713592529297,13.228337377183077,-15.790767481099568,1.3122783486089142,7,1.4597835540771484,2.8539228439331055,4.815408706665039,7.839691162109375,3.2634124755859375,4,0.19833705139883895,-1.6222317139728866,26.0822868347168,1.3859668842447397,26.30109786987305,1.7058821418059913,25.94474792480469,0.19833705139883895
1979,2008-07-21,25.86347579956055,26.25108337402344,25.33207702636719,25.61965751647949,1556393.0,0.011738860110431126,-1.2442725691169576,-0.5909074099755176,42.35773741105879,32.47444568424838,0.38211812686905233,1.1295143461255428,3.664257049178012,7.560000413075034,23.54573740362773,0.91900634765625,-1.806525678111523,-0.8799324035644496,-3.1078708001890476,1.3480059930601485,-1.9939016018767468,0.23403679474784767,3.065231323242184,41.90479049977686,10.740694834349291,1.113969198312299,7,1.1596984863281214,2.3631591796874964,4.515323638916012,7.539606094360348,3.0696067810058594,0,0.14890017706607184,2.207547821481842,25.563390731811523,-1.6222317139728866,26.0822868347168,1.3859668842447397,26.30109786987305,0.14890017706607184
1980,2008-07-22,26.007265090942386,26.1948184967041,24.944467544555664,25.569643020629886,1402110.0,0.005559550174005556,2.0769201884986095,1.794869789018261,48.441676143572266,35.99086418486452,0.3221947871435198,0.7675637528923929,3.4185156556904275,7.32759331206152,24.43929012002714,1.2503509521484375,-1.611062279592531,-0.5726598739623974,-2.4736988949490737,1.328379147024279,-1.5231793844557338,0.377859636530939,2.843632774353022,57.82312854576727,22.845516742447217,0.9505195104933376,7,0.9690208435058558,2.172481536865231,4.5512719154357875,7.395816802978512,2.9383201599121023,1,0.12836537407289317,-1.2442725691169576,25.86347579956055,2.207547821481842,25.563390731811523,-1.6222317139728866,26.0822868347168,0.12836537407289317
1981,2008-07-23,26.970033645629886,27.213851928710934,26.344860076904297,26.526159286499023,2118731.0,0.037019215643047554,-1.1550432331182625,1.014286959553704,57.21311008058388,40.49401621471906,-0.574566633180897,-0.36975426082957696,2.370135995809857,6.261140857256731,24.985084436594164,1.2065868377685476,-1.3770040743082603,0.48888626098633026,-1.0689094450813563,2.046681967054017,-0.29001159204751303,1.2677841140201735,1.7246070068359316,89.25619279028379,49.336515847230366,0.7788978530338431,7,0.006252288818355822,1.2097129821777308,3.6103844642639125,6.433048248291012,2.431930541992184,2,0.09109880329404407,2.0769201884986095,26.007265090942386,-1.2442725691169576,25.86347579956055,2.207547821481842,25.563390731811523,0.09109880329404407
1982,2008-07-24,27.445167541503906,27.53894233703613,26.93252372741699,27.3326358795166,2344042.0,0.01761710430609753,3.041696063662866,0.25352142936944944,59.503491023269,43.20490402101697,-0.9047246002305336,-0.9476355853931331,1.7994420109169056,5.679241849807504,24.569956724850705,0.6064186096191406,-1.0371585091854492,0.9984046936035149,-0.4309488967271271,2.427758283934157,0.2837278984381939,1.713081488768836,1.099466186645504,96.3855961983516,51.257996346880574,0.7146767951653208,7,-0.46888160705566406,0.44387340545654297,3.1352505683898926,5.957914352416992,2.194362640380863,3,0.03826877599350409,-1.1550432331182625,26.970033645629886,2.0769201884986095,26.007265090942386,-1.2442725691169576,25.86347579956055,0.03826877599350409
1983,2008-07-25,27.38265037536621,27.60771179199219,27.00129318237305,27.19509696960449,1618023.0,-0.0022778934048464095,-1.1086917592439325,1.666672316479972,58.14319799903025,45.860960960286796,-1.0178501312369725,-0.950596875535112,1.7679347988086498,5.6281560707053515,24.111631781795932,0.6064186096191406,-0.7944941999918704,0.9465154647827134,-0.44965923915718875,2.3426901687226156,0.24842811281276056,1.6446028167526663,1.0179767054394482,91.54935125298364,42.23836195547345,0.6980873519699514,7,-1.1065607070922852,0.17817306518554688,3.197767734527588,6.0204315185546875,2.3162708282470703,4,0.03744289565730119,3.041696063662866,27.445167541503906,-1.1550432331182625,26.970033645629886,2.0769201884986095,26.007265090942386,0.03744289565730119
1984,2008-07-28,27.401405334472656,27.78276062011719,27.28262138366699,27.50143241882324,1226502.0,0.0006849212493804657,-1.962954174364517,-0.533325875605064,61.32231680021302,49.15151484703176,-1.06752024659869,-1.0347113841503734,1.610506057019787,5.486069320300601,23.44873770890134,0.5001392364502024,-0.5145775000411845,0.9730850219726577,-0.3981853468765344,2.3443553908218497,0.2874498375480634,1.658720206397252,0.8609753648830036,86.56392150169032,31.105425445508082,0.6856351844245957,7,-1.0377912521362305,0.10627937316894531,3.1790127754211426,6.001676559448242,3.3821945190429688,0,0.052019152139308966,-1.1086917592439325,27.38265037536621,3.041696063662866,27.445167541503906,-1.1550432331182625,26.970033645629886,0.052019152139308966
1985,2008-07-29,27.101320266723636,27.70774078369141,26.945026397705078,27.5076847076416,1787500.0,-0.010951448076697567,-1.1217388536045814,4.062544095494264,56.345168100358755,51.17031535714693,-0.655002868360846,-0.7691365749701724,1.7986243160478281,5.681686678179229,22.41509906046718,0.7627143859863317,-0.480412440672108,0.6698740959167502,-0.7075270267418645,2.047275218575365,-0.018826465412558946,1.3585746572460593,1.0283439064400248,52.6086587413813,0.6482113973370858,0.688700561329308,7,-0.7377061843872106,0.37510490417480113,3.4790978431701625,6.301761627197262,3.2602863311767543,1,0.06758941246459882,-1.962954174364517,27.401405334472656,-1.1086917592439325,27.38265037536621,3.041696063662866,27.445167541503906,0.06758941246459882
1986,2008-07-30,27.757753372192386,27.914047241210934,27.12632751464844,27.30137634277344,1686088.0,0.024221443789760766,1.0487797618309596,-1.1230732403357024,61.82837922410662,53.616265874927194,-1.2103623875972396,-1.375457103137574,1.0492486645258303,4.940013102859066,20.913971744417527,0.8127269744872976,-0.34898456357009877,1.2497233390808127,-0.24493190919580954,2.744378587357435,0.5023957149425016,1.9970509632191238,0.24450293582695437,84.07640093975793,30.377042457195458,0.7473276241383118,7,-1.3284959793090856,-0.5595302581787145,2.7554578781127894,5.645328521728512,2.000558853149414,2,0.042792796042782966,-1.1217388536045814,27.101320266723636,-1.962954174364517,27.401405334472656,-1.1086917592439325,27.38265037536621,0.042792796042782966
1987,2008-07-31,27.038803100585934,27.926551818847656,26.882509231567386,27.87653732299805,1826049.0,-0.025900881168815837,1.2266656903782636,-1.8356187283981216,44.08703360064099,54.360234486981504,-0.3815897719629646,-0.5949343959578997,1.6621642459931465,5.569575285891542,19.181531941172274,1.0440425872802699,-0.11715933577337623,0.4723192214965799,-1.0086068172114437,1.9532452602046035,-0.26814379785743014,1.21278224085059,-2.09433555603027,14.97006644390752,-32.52520212800542,0.7404630193540115,7,-0.6032934188842738,-0.06251716613769176,3.2149615287780797,6.3642787933349645,2.5819721221923864,3,0.08739887924199308,1.0487797618309596,27.757753372192386,-1.1217388536045814,27.101320266723636,-1.962954174364517,27.401405334472656,0.08739887924199308
1988,2008-08-01,26.551166534423828,27.18259429931641,26.42613220214844,26.945026397705078,1577959.0,-0.018034694965900266,-1.3495219250957002,0.4701489478932781,47.30964448137877,54.91044638368372,0.29155832929965797,-0.06015950832022199,2.06493577013541,5.95769204486821,17.490463889965085,0.7564620971679688,0.014728821831795358,-0.047201251983644,-1.4960428230991205,1.4016403191318325,-0.771622037541384,0.677219533574096,-1.5470573043823244,8.333290959661744,-37.72171866017401,0.724420785557739,8,-0.11565685272216797,0.42511940002441406,3.099304676055908,6.514321327209473,4.213678359985352,4,0.11631743725673416,1.2266656903782636,27.038803100585934,1.0487797618309596,27.757753372192386,-1.1217388536045814,27.101320266723636,0.11631743725673416
1989,2008-08-04,27.145082473754886,27.47017478942871,26.882509231567386,27.1325798034668,1094414.0,0.022368732408086123,-1.2926856492281453,-0.03174395629939563,60.32256911035316,56.23054560221493,-0.11336497971874238,-0.6017134291456436,1.4110576466471265,5.264802935273462,15.907418987947997,0.9190082550048828,0.16680226083569494,0.4938874244689977,-0.9537298091349271,1.9415046580729225,-0.22992119233296648,1.2176960412709619,-2.082524391937259,47.91661369957757,-1.1054518668041453,0.7238086168019626,8,-0.009376525878909803,-0.16879653930664418,2.50538873672485,5.920405387878414,3.4884757995605433,0,0.09408108199072762,-1.3495219250957002,26.551166534423828,1.2266656903782636,27.038803100585934,1.0487797618309596,27.757753372192386,0.09408108199072762
1990,2008-08-05,28.72677421569824,28.970592498779297,27.15133476257324,27.15133476257324,2855042.0,0.05826807649129839,-1.3095241554315866,126.00823798627002,67.22911505621273,57.34343504395147,-1.4178258313865761,-2.04917064864237,-0.19531423936259884,3.5805516390798964,14.143673649926406,1.8255100250244105,0.44342439475994766,1.9236617088317836,0.2773833596186073,3.56994005804496,1.1005225342251954,2.7468008834383717,-3.60693625914001,90.41768176127958,36.3205013722483,0.823139174606588,8,-1.0284118652343714,-1.7504882812499964,0.861178874969486,4.269943237304691,1.6379585266113317,1,0.07159960329598714,-1.2926856492281453,27.145082473754886,-1.3495219250957002,26.551166534423828,1.2266656903782636,27.038803100585934,0.07159960329598714
1991,2008-08-06,29.91460609436035,30.02088737487793,28.75803375244141,29.10187911987305,2609190.0,0.04134929559939948,1.463408780999608,0.5158731888268999,73.92660443393336,58.946003200691955,-2.3960108259257176,-3.1005411164972543,-1.4199269108700072,2.3062080570887815,12.302868390978785,1.294113159179691,0.7004573427602239,2.923941230773927,0.7992765617471989,5.0486058998006555,1.861608896260563,3.9862735652872914,-4.640737956113281,97.04343479845726,36.41993069912458,1.0623323345133635,8,-1.691096305847168,-2.4319286346435547,-0.8314809799194336,2.31314754486084,0.06251716613769887,2,0.014942550208752792,-1.3095241554315866,28.72677421569824,-1.2926856492281453,27.145082473754886,-1.3495219250957002,26.551166534423828,0.014942550208752792
1992,2008-08-07,29.82708168029785,30.22719383239746,29.41446685791016,29.41446685791016,1586756.0,-0.002925808676417785,-2.9393978615904985,0.5076918022168327,78.13530813131578,61.16734877094591,-2.1624886685158486,-2.8509570555914188,-1.3836558944590251,2.3209067696570145,11.001526035909235,0.8127269744873011,0.9101347331285297,2.640737152099611,0.23191169618933927,5.049562608009882,1.4363244241444733,3.8451498800547483,-4.268392387852931,89.47367364644923,21.91088324569553,1.2044127279551364,8,-1.5004186630249023,-2.241250991821289,-1.2175269126892125,2.09121036529541,0.4438743591308594,3,-0.0023056045406372183,1.463408780999608,29.91460609436035,-1.3095241554315866,28.72677421569824,-1.2926856492281453,27.145082473754886,-0.0023056045406372183
1993,2008-08-08,29.895851135253906,30.06464958190918,28.82680320739746,29.6957950592041,1783661.0,0.0023056045406373293,3.6046295475105095,0.48484946539761614,77.44680000290808,62.9589580156898,-2.0531844044516383,-2.9052080652315624,-1.5182459605901002,2.163399832178513,10.787091138443424,1.2378463745117188,0.9862055605522428,2.6057276725769043,-0.08091572217708176,5.29237106733089,1.2624059751999113,3.9490493699538973,-3.963681479612781,90.09345463959971,18.48845223145858,1.3433216973769921,8,-1.569188117980957,-2.3100204467773438,-1.5254254341125488,1.4222736358642578,-0.3688526153564453,4,-0.00920114002545358,-2.9393978615904985,29.82708168029785,1.463408780999608,29.91460609436035,-1.3095241554315866,28.72677421569824,-0.00920114002545358
1994,2008-08-11,30.53978157043457,30.79610252380371,29.4332218170166,30.01463508605957,1611549.0,0.0215391236819924,1.6265098327513325,2.6249964247237503,78.88445798673354,65.46332355862033,-2.4642633145453807,-3.4373300168953236,-2.16745481633113,1.4453545072256517,11.580462927697587,1.3628807067871094,1.0274630587093156,3.0667944908142104,0.02286708044412933,6.1107219011842915,1.5448307856291699,4.588758195999251,-4.264009980652936,92.96742700328849,18.808665033682928,1.5219637051850408,8,-1.928664207458496,-2.669496536254883,-2.184985637664795,0.4657554626464844,-1.1565742492675817,0,0.007369513218538959,3.6046295475105095,29.895851135253906,-2.9393978615904985,29.82708168029785,1.463408780999608,29.91460609436035,0.007369513218538959
1995,2008-08-12,30.308467864990234,30.50227165222168,29.88334846496582,30.258453369140625,1684649.0,-0.007574176812982558,1.828573919107392,0.0952391329614133,73.46222199702362,66.75597275561111,-1.9335017236114105,-3.017019355003953,-1.9220465268605018,1.6114362762245165,11.602027836330409,0.65643310546875,1.0942267278713018,2.6172947883605957,-0.586762858212662,5.8213524349338535,1.015265965073965,4.219323611647226,-3.5806631818063934,76.07368967792347,3.66665877621287,1.6020288232866293,8,-1.6973505020141602,-2.438182830810547,-2.092772960662842,0.6970691680908203,-1.6879730224609375,1,0.010726058795625049,1.6265098327513325,30.53978157043457,3.6046295475105095,29.895851135253906,-2.9393978615904985,29.82708168029785,0.010726058795625049
1996,2008-08-13,28.976844787597656,30.258453369140625,28.851810455322266,30.170928955078125,2904948.0,-0.043935677755943425,1.0547936808670697,-23.874761650522462,59.60783788233222,68.48050656468791,-0.4590375335197976,-1.5543501477922206,-0.6437115375173192,2.888487965925364,11.28912535635895,1.4566574096679688,1.1119797708154664,1.1518843650817878,-2.031165885087553,4.334934615251129,-0.4396407600028809,2.7434094901664565,-1.8422103203518283,7.619033782736712,-59.2038399013525,1.59152512508467,8,-0.36572742462158203,-1.1065597534179688,-0.9315099716186523,2.0005598068237305,-0.31883811950683594,2,0.04789644852244024,1.828573919107392,30.308467864990234,1.6265098327513325,30.53978157043457,3.6046295475105095,29.895851135253906,0.04789644852244024
1997,2008-08-14,29.208160400390625,29.62702751159668,28.23913955688477,29.4082145690918,2551766.0,0.007982774332006448,3.3529288602809104,0.1675377449508371,61.21351480356463,70.02538104493078,-0.39143184415218,-1.6226710699252962,-0.941640223127802,2.590115639244793,11.043405055356722,1.3878879547119105,1.2174074515277802,1.2269062995910645,-1.902373722512241,4.35618632169437,-0.3377337114605865,2.7915463106427154,-1.707379127489009,37.8973358645665,-24.732124001238,1.5646400110516523,8,-0.3688545227050781,-1.3378753662109375,-1.5676259994506836,1.5598106384277344,-0.33759498596191406,3,0.026326987032608162,1.0547936808670697,28.976844787597656,1.828573919107392,30.308467864990234,1.6265098327513325,30.53978157043457,0.026326987032608162
1998,2008-08-15,30.63355827331543,30.63355827331543,29.49574089050293,29.508243560791016,1824130.0,0.048801357339359974,1.0222207532682812,-5.625050054344618,66.92861422800426,70.75938605800313,-1.3151452817875615,-2.791890590861911,-2.38137734971108,1.1091620117652212,10.355103685654404,1.4253978729248047,1.2657785804774093,2.398795795440673,-0.7272305413509237,5.52482213223227,0.8357826270448747,3.9618089638364715,-2.8032448753236032,93.64307373273607,32.63495699482199,1.563013168395798,8,-1.6598396301269531,-2.763273239135742,-3.0633559226989746,0.07814598083496094,-2.125595092773441,4,-0.011836765113982128,3.3529288602809104,29.208160400390625,1.0547936808670697,28.976844787597656,1.828573919107392,30.308467864990234,-0.011836765113982128
1999,2008-08-18,29.71455192565918,30.63980865478516,29.44572639465332,30.63355827331543,1706315.0,-0.029999986924691857,1.563764133519516,-0.8166660734352674,62.85363573694366,70.27322168919545,0.0074540277743686545,-1.6544002819564945,-1.4868786524280964,1.9727937713571109,9.756427754002477,1.1940822601318395,1.5271879781817006,1.2872356414794908,-1.694901707878394,4.269372990837375,-0.20383303319945156,2.778304316158433,-1.5876596150861637,61.458381334803555,-0.5869205719082373,1.4910686746789423,8,-0.1969308853149414,-1.8442668914794922,-2.0818324089050293,-0.13128662109375,-2.388168334960941,0,-0.006311836915156799,1.0222207532682812,30.63355827331543,3.3529288602809104,29.208160400390625,1.0547936808670697,28.976844787597656,-0.006311836915156799
2000,2008-08-19,29.3456974029541,30.62730598449707,29.10187911987305,30.62730598449707,1340506.0,-0.012413262149397086,1.380487906514344,1.394559009098758,58.03797487908374,68.50781840532326,0.5289614923113284,-1.0778784052122177,-1.1513541049646534,2.2775772749412937,8.7623271094058,1.5254268646240199,1.8161204890224631,0.7514595031738267,-2.027103156146538,3.530022162494191,-0.6378218264863555,2.140740832834009,-0.9518840710580179,46.09372641307045,-12.620965753900578,1.3892813296601818,8,0.17192363739013672,-1.475412368774414,-1.4785370826721191,0.23756790161132812,-3.088361740112301,1,0.0012782084439100228,1.563764133519516,29.71455192565918,1.0222207532682812,30.63355827331543,3.3529288602809104,29.208160400390625,0.0012782084439100228
2001,2008-08-20,29.426971435546875,29.62702751159668,29.164396286010746,29.28943252563477,987380.0,0.0027695382896093523,-1.3870878850507093,-0.10731740711857471,62.92286910466502,66.81754740236208,0.41487027494228457,-1.0178318692427126,-1.2624761665852304,2.1139864979768284,8.655778187801827,0.46263122558593395,1.994657044982688,0.7098866462707534,-1.9822276925507083,3.402000985092215,-0.6361705231399775,2.055943815681484,-0.7929291844600286,49.4792005987404,-14.158804806432379,1.3460571694107306,8,0.09064960479736328,-1.5566864013671875,-1.5598111152648926,-0.08127212524414062,-3.1289997100830043,2,-0.027406034453255956,1.380487906514344,29.3456974029541,1.563764133519516,29.71455192565918,1.0222207532682812,30.63355827331543,-0.027406034453255956
2002,2008-08-21,28.495460510253906,29.339445114135746,28.320411682128906,29.320690155029297,1683105.0,-0.031655004910486007,1.3623199299616977,-5.999972264595911,60.038734069909616,64.88331785425113,1.271319181510652,-0.0037958001195406155,-0.4311035585091858,2.949940715782649,8.749053476775885,1.1065597534179688,1.9697545749925922,-0.2741389274597168,-2.9019944162758335,2.3537165613564,-1.5880666718677752,1.0397888169483416,2.3006420135498047,7.547169811320743,-60.480471370839524,1.3139277444080593,8,1.022160530090332,-0.6251754760742188,-0.6283001899719238,0.8502388000488281,-2.644489288330078,3,0.005704282539263472,-1.3870878850507093,29.426971435546875,1.380487906514344,29.3456974029541,1.563764133519516,29.71455192565918,0.005704282539263472
2003,2008-08-22,28.40793609619141,28.74552917480469,28.17037010192871,28.74552917480469,1212112.0,-0.00307152130533217,2.4074103369567883,0.4090898585025586,56.88011008192757,62.4383903092727,1.2578649325637024,0.17336747135210473,-0.4310788105203436,2.9528073371672967,8.949480147830164,0.5751590728759801,1.7619552357365116,-0.412927627563473,-2.9657930295678803,2.1399377744409342,-1.6893603285656766,0.8635050734387306,2.338652610778805,9.620243192036568,-58.433472062963745,1.2764327010022034,8,0.9971532821655238,-0.5376510620117223,-0.5407757759094274,0.8908729553222621,-2.744516372680664,4,0.016285213986359404,1.3623199299616977,28.495460510253906,-1.3870878850507093,29.426971435546875,1.380487906514344,29.3456974029541,0.016285213986359404
2004,2008-08-25,28.82680320739746,29.026859283447266,28.33916664123535,28.42669105529785,734829.0,0.01474472167874974,-1.3913049245564584,-1.1851906257768536,50.624031123974746,59.900813545600606,0.6374983930749423,-0.14043738974514497,-0.9023369697565222,2.4498604720347466,9.228076410904706,0.6876926422119141,1.5316395710873962,-0.06533041000366069,-2.5293841332441573,2.398723313236836,-1.297357271623909,1.1666964516165876,1.8167367553710925,26.71755132586314,-36.91657686381155,1.232026861620248,8,0.5782861709594727,-0.9565181732177734,-1.1065592765808105,0.18130016326904297,-2.6726226806640625,0,-0.011060540586534828,2.4074103369567883,28.40793609619141,1.3623199299616977,28.495460510253906,-1.3870878850507093,29.426971435546875,-0.011060540586534828
2005,2008-08-26,28.93308258056641,29.195655822753906,28.57048034667969,28.87056541442871,1390924.0,0.0036868248069101828,1.1276642702974515,0.15624910618094645,42.921560422878876,58.046782716772455,0.35269284034578874,-0.10798595747412776,-1.0757667512415452,2.254873551582005,9.204058512579211,0.6251754760742152,1.3004479276648624,-0.050639152526851916,-2.366116153252346,2.264837848198642,-1.2083776528895989,1.107099347835895,1.6115305877685486,52.36045713806872,-6.756488607876136,1.1577385003627476,8,0.4720067977905238,-1.0627975463867223,-1.3081779479980504,0.0750207901000941,-2.7288875579833984,1,-0.05553155234649443,-1.3913049245564584,28.82680320739746,2.4074103369567883,28.40793609619141,1.3623199299616977,28.495460510253906,-0.05553155234649443
2006,2008-08-27,28.94558525085449,29.164396286010746,28.76428604125977,28.989347457885746,1069670.0,0.0004321236858624289,1.0317391135905414,-0.7000030509199262,43.57338410570974,56.086768194788576,0.3746926257023766,-0.028392160116283094,-1.1687517074717633,2.1455483895304432,9.373156806368883,0.40011024475097656,0.973059109409327,-0.09752807617187997,-2.340398371127389,2.145342218783629,-1.2189632236496344,1.0239070713058744,1.5040581948242213,66.31012901920555,10.577338996957735,1.1214351474777537,8,0.45950412750244496,-0.37510395050048473,-1.367568969726559,0.015629768371585584,-2.8945579528808523,2,-0.09287252493653864,1.1276642702974515,28.93308258056641,-1.3913049245564584,28.82680320739746,2.4074103369567883,28.40793609619141,-0.09287252493653864
2007,2008-08-28,29.40196418762207,29.57076072692871,28.91432762145996,29.07062149047852,1027164.0,0.01576678905651452,-1.038832363264762,-7.57143479776717,46.591898917442656,53.827133160281726,-0.05733341260813418,-0.31479099246196185,-1.6769777511577573,1.5856327900859455,9.471770921652398,0.65643310546875,0.7287836989953647,0.24069280624389577,-1.797211532719757,2.2785971452075486,-0.7782593632379289,1.2596449757257204,0.9565083243066397,87.94646748605301,35.04981165094592,1.0189521694818264,8,0.0031251907348632812,-0.7908468246459961,-1.8239479064941406,-0.4407491683959961,-4.394977569580082,3,-0.10557092180477345,1.0317391135905414,28.94558525085449,1.1276642702974515,28.93308258056641,-1.3913049245564584,28.82680320739746,-0.10557092180477345
2008,2008-08-29,29.63953018188477,29.70204734802246,29.12688636779785,29.30193519592285,1233604.0,0.008079936182042946,1.486487377912274,1.0188695537045676,43.41865172932409,51.66769049276844,-0.5037000672390377,-0.32582664200436895,-1.9578467761771172,1.2366749526887908,9.231307824714294,0.5751609802246094,0.6943827791431119,0.3238406181335485,-1.3091219216347945,1.9568031579018914,-0.492640651750623,1.14032188801772,0.6314182336439416,95.41286586372836,45.619210240742675,0.8164812698841715,8,-0.24069213867187855,-1.028412818908695,-2.2068667411804235,-0.678315162658695,-5.407760620117195,4,-0.12782115427310148,-1.038832363264762,29.40196418762207,1.0317391135905414,28.94558525085449,1.1276642702974515,28.93308258056641,-0.12782115427310148
2009,2008-09-01,29.69892120361328,29.98337554931641,29.13313865661621,29.4332218170166,851070.0,0.0020037774338546033,1.037451865394495,0.7870359384622255,45.42896587393719,50.266689492196605,-0.6320033846024344,-0.1940284700774697,-2.069409890746975,1.074689516630123,9.364724750575572,0.8502368927001989,0.6262181163865392,0.25553970336914134,-1.0238860193759933,1.534965426114276,-0.3841731580034242,0.8952525647417069,0.48800407937142865,79.86727216765368,32.01823279315034,0.6397128613725672,9,-0.6220483779907227,-1.087803840637207,-2.7804646492004395,-0.737706184387207,-4.5387668609619105,0,-0.13588040630955855,1.486487377912274,29.63953018188477,-1.038832363264762,29.40196418762207,1.0317391135905414,28.94558525085449,-0.13588040630955855
2010,2008-09-02,30.783599853515625,31.19621467590332,29.63327789306641,29.88334846496582,1942338.0,0.03652249327394341,-1.2321409843791136,3.3882328449494987,64.07010126504065,50.39415973223834,-1.6665179459263513,-1.1770627316311,-3.1705471052265466,-0.11540335126646539,9.793938665221155,1.5629367828369105,0.3820595466150998,1.2373770713806138,-0.12733234469656196,2.6020864874577896,0.5550223633420259,1.9197317794192017,-2.613229751586914,83.03343212831685,28.852350755616847,0.6823547080385871,9,-1.1003074645996094,-1.972426414489746,-3.8479504585266113,-1.8223848342895508,-8.264808654785156,1,-0.15038589862171448,1.037451865394495,29.69892120361328,1.486487377912274,29.63953018188477,-1.038832363264762,29.40196418762207,-0.15038589862171448
2011,2008-09-03,30.36160659790039,30.946144104003906,30.28658676147461,30.58979606628418,1430414.0,-0.01370837905973632,-2.487607223362464,-0.2534730535116136,58.723392224191095,50.24801063826962,-1.227040797865314,-0.7587666372195017,-2.759573491419655,0.19395817940735327,9.491351344614671,0.6595573425292969,0.2235681795995461,0.7930337905883782,-0.6111483114005551,2.1972158925773115,0.0909427395939133,1.495124841582843,-2.130719604492189,63.424654328190535,6.887033763960439,0.7020910509944661,9,-0.678314208984375,-1.5504331588745117,-3.441586971282959,-1.4003915786743164,-8.211668014526367,2,-0.136929894072367,-1.2321409843791136,30.783599853515625,1.037451865394495,29.69892120361328,1.486487377912274,29.63953018188477,-0.136929894072367
2012,2008-09-04,29.7583122253418,30.75234031677246,29.6957950592041,30.477264404296875,1600998.0,-0.019870304643243464,-1.5037017618397621,3.1506808094485663,42.440597173071545,48.643620315063394,-0.4758088014108566,-0.1695830729844623,-2.148335667051832,0.6633987185789003,8.800595974373323,1.0565452575683594,0.13655489760200012,0.19317789077759073,-1.2086737254627167,1.5950295070178981,-0.507747917342563,0.8941036988977444,-1.4681186782836946,30.513565927198762,-20.449324880340946,0.700925808120153,9,0.00937843322753551,-0.9471387863159215,-2.944571971893314,-0.9158811569213867,-9.26508712768555,3,-0.12457981149250419,-2.487607223362464,30.36160659790039,-1.2321409843791136,30.783599853515625,1.037451865394495,29.69892120361328,-0.12457981149250419
2013,2008-09-05,29.62077522277832,30.089656829833984,29.41446685791016,29.41446685791016,1518156.0,-0.0046218011801877346,-5.545444459853194,-0.2869570061919962,49.06366598970387,48.47024641125552,-0.16554719702830667,-0.056613297359092485,-1.9869569368697526,0.6854866722923134,8.529275349313334,0.6751899719238246,-0.01413484333659909,0.06939468383789205,-1.3241680920857881,1.4629574597615722,-0.6273867041239498,0.7661760717997339,-1.2724612531433088,23.636383807641316,-24.9249103751839,0.6967813879618407,9,0.2625722885131836,-0.8096017837524414,-2.914877414703369,-0.9877767562866246,-8.95250129699707,4,-0.1557619127128157,-1.5037017618397621,29.7583122253418,-2.487607223362464,30.36160659790039,-1.2321409843791136,30.783599853515625,-0.1557619127128157
2014,2008-09-08,30.76484489440918,31.08055877685547,30.05214500427246,30.308467864990234,1783664.0,0.038623893636351214,-1.1225792101911831,2.2121111265197073,62.270275155282796,50.620103603744845,-1.1239951785494426,-1.2468857444456418,-3.0921898232926672,-0.5652572745167888,8.018339848196366,1.4597835540771484,-0.03920643970965898,1.2022111892700202,-0.22810774590604055,2.632530124446081,0.48705172168198985,1.9173706568580506,-2.359572910648801,75.78951537709719,25.80421453411961,0.7151594675880303,9,-0.7845945358276367,-1.7254829406738281,-4.0589470863342285,-2.131846427917484,-9.52766227722168,0,-0.21235521762142362,-5.545444459853194,29.62077522277832,-1.5037017618397621,29.7583122253418,-2.487607223362464,30.36160659790039,-0.21235521762142362
2015,2008-09-09,30.63355827331543,30.946144104003906,30.436628341674805,30.50852394104004,1572216.0,-0.004267423468063969,-2.7906798541243916,0.27397157222085233,60.34297665648936,52.48339166494257,-0.8114634217794006,-1.1489001170762663,-2.9060631784833575,-0.5448870988892303,7.479792757714769,0.5095157623291016,-0.008951636126603546,1.054670047760009,-0.4180956902544146,2.5274357857744327,0.3182871787527972,1.791052916767221,-2.1724674357121927,73.17071774629306,22.166277499117925,0.7363828690072123,9,-0.5782871246337891,-1.4597835540771484,-3.5775623321533203,-2.000559806823734,-9.86838150024414,1,-0.17867346267220563,-1.1225792101911831,30.76484489440918,-5.545444459853194,29.62077522277832,-1.5037017618397621,29.7583122253418,-0.17867346267220563
2016,2008-09-10,30.36473274230957,30.78985023498535,30.35848045349121,30.53978157043457,1503584.0,-0.008775524168866511,-3.59996745718586,-1.4000061018397048,68.07738748081198,54.87066817198362,-0.3577869199035675,-0.8124194391511637,-2.558190089349978,-0.36561001196778165,7.841802317258119,0.4313697814941406,0.06637693311051862,0.7164501190185533,-0.7676209900850637,2.20052122812217,-0.025585435533255207,1.4584856735703617,-1.84893942794033,57.035621720136554,0.5120647110753893,0.7420355545518085,9,-0.20318222045898438,-0.6814403533935547,-3.0274085998535156,-1.7317342758178746,-10.35914421081543,2,-0.25838994237702395,-2.7906798541243916,30.63355827331543,-1.1225792101911831,30.76484489440918,-5.545444459853194,29.62077522277832,-0.25838994237702395
2017,2008-09-11,29.97712326049805,30.36473274230957,29.6957950592041,30.32097053527832,1427308.0,-0.012765120809755448,2.101444533367527,1.9642934972105794,64.34284215980325,57.19557821981463,0.13408973250108502,-0.38393178975012177,-2.0829193346317076,-0.05643737092093559,8.473237098767944,0.6689376831054688,0.20256389881976844,0.29039249420166513,-1.1854895378647115,1.7662745262680417,-0.4475485218315214,1.0283335102348516,-1.4077215188981285,33.77103004881452,-27.50051309592172,0.7379410160331881,9,0.1875534057617152,-0.2938308715820348,-2.12402963638306,-1.3441247940063548,-11.300031661987305,3,-0.26110526380755805,-3.59996745718586,30.36473274230957,-2.7906798541243916,30.63355827331543,-1.1225792101911831,30.76484489440918,-0.26110526380755805
2018,2008-09-12,30.27095603942871,30.27095603942871,29.82708168029785,30.258453369140625,1470905.0,0.00980190048182017,70.0047292143402,-0.036361114963250965,63.50876091188848,59.204444335142554,-0.06789603901948027,-0.7444932202097547,-2.2852798951205777,-0.4364792593337157,8.391997005368083,0.4438743591308594,0.35155406580048165,0.6023553848266587,-0.8329032379313297,2.037614007584647,-0.11527392655233726,1.3199846962056547,-1.649018039142721,41.53495451195912,-23.111582886012805,0.7176293113789943,9,0.034384727478027344,-0.5876636505126953,-2.314709186553955,-1.6379575729370153,-10.899919509887695,4,-0.3230070080719192,2.101444533367527,29.97712326049805,-3.59996745718586,30.36473274230957,-2.7906798541243916,30.63355827331543,-0.3230070080719192
2019,2008-09-15,29.52699851989746,30.077152252197266,28.976844787597656,30.00838279724121,2948022.0,-0.02457661127591171,2.5555541859017423,-38.5025171624714,54.96342581154209,58.19259150697604,0.7253923616414539,-0.016134390177771962,-1.462252259842252,0.2146703467901645,8.124671772927854,1.2941112518310547,0.4346549801716968,-0.13222446441650249,-1.5686693136845271,1.3042203848515221,-0.850446889050513,0.585997960217508,-0.853574986099126,27.936521772818846,-36.683470733503356,0.718222424634012,9,0.5017032623291016,0.1562938690185547,-1.570751667022705,-0.8940000534057653,-10.146585464477539,0,-0.30002116836042614,70.0047292143402,30.27095603942871,2.101444533367527,29.97712326049805,-3.59996745718586,30.36473274230957,-0.30002116836042614
2020,2008-09-16,29.38320732116699,29.952117919921875,29.13939094543457,29.52699851989746,3496619.0,-0.0048698210430557776,-1.57426717575699,0.2987035628249091,53.57872827869159,57.62096217969832,0.7259936246364234,0.13766942569058926,-1.2265327731672322,0.25568985947407796,8.142118006615588,0.8127269744873047,0.5276301847125211,-0.27789115905762074,-1.7127094369431397,1.1569271188278982,-0.9953002980003802,0.43951797988513874,-0.659327964526554,22.413751384743374,-40.257785417085785,0.7174091389427589,9,0.6454944610595739,0.300085067749027,-1.1425061225891078,-0.750208854675293,-12.634778976440426,1,-0.2772340206071132,2.5555541859017423,29.52699851989746,70.0047292143402,30.27095603942871,2.101444533367527,29.97712326049805,-0.2772340206071132
2021,2008-09-17,28.620494842529297,29.68954467773437,28.33291435241699,29.68954467773437,2237920.0,-0.025957427666116306,1.5380113828971247,7.4347376240248355,43.91430731548637,57.78470775107774,1.3586310819489675,0.8820900344404663,-0.3941767591150551,0.9424946729382775,8.426681117012789,1.3566303253173828,0.5832997090852494,-1.0002798080444322,-2.506363038645496,0.5058034225566317,-1.753321423344964,-0.24723819274390024,2.5757198333740234,14.153848175747246,-43.44843347291334,0.7530416153005328,9,1.0862417221069336,1.0627975463867188,-0.379793643951416,0.012503623962398791,-10.690485000610352,2,-0.27446478870048097,-1.57426717575699,29.38320732116699,2.5555541859017423,29.52699851989746,70.0047292143402,30.27095603942871,-0.27446478870048097
2022,2008-09-18,28.65800666809082,29.30818748474121,28.45482444763184,28.632999420166016,3026498.0,0.0013106630674246667,-3.4754002430717708,-0.023392031972024555,42.11056290242409,57.01214074137999,1.2836127936423374,0.9037140284899081,-0.3521115043720613,0.8446939396212656,8.93269532270948,0.8533630371093714,0.4021287758076504,-0.9708952903747559,-2.452972852386118,0.5111822716366063,-1.711934071380437,-0.22985650936907476,2.480942001342772,16.77426847175271,-34.55623735441101,0.7410387810056815,9,1.0487298965454102,1.0252857208251953,-0.41730546951293945,-0.025008201599124646,-11.168745040893555,3,-0.30191974748301986,1.5380113828971247,28.620494842529297,-1.57426717575699,29.38320732116699,2.5555541859017423,29.52699851989746,-0.30191974748301986
2023,2008-09-19,28.87056541442871,29.476985931396484,28.38918113708496,28.88932037353516,4167838.0,0.007417080636475726,-1.2165639009640479,-0.749980932041939,43.50172505478608,54.92674628576925,1.065493630955313,0.7669113294647154,-0.5424532661938741,0.5715718192504369,9.276085959985386,1.0878047943115234,0.28513901547511367,-0.7814680099487319,-2.1962208361946622,0.6332848162971985,-1.488844423071697,-0.07409159682576671,2.212262568664549,30.82441117002736,-16.198413373504536,0.7073764131229645,9,0.7689638137817383,0.8127269744873047,-0.5157699584960938,-0.23756694793701527,-12.050241470336918,4,-0.3530749630148756,-3.4754002430717708,28.65800666809082,1.5380113828971247,28.620494842529297,-1.57426717575699,29.38320732116699,-0.3530749630148756
2024,2008-09-22,28.50796318054199,29.28943252563477,28.25164222717285,28.25164222717285,1561616.0,-0.01255958200615992,-7.097584569821289,-13.666836163934983,29.867262087769447,51.54055577813371,1.2005399471736702,1.1640853859074305,-0.13115791483023642,0.8697892918086403,9.93797019217264,1.0377902984619176,0.3244361148797026,-1.1281282424926786,-2.5884854641619945,0.3322289791766373,-1.8583068533273384,-0.3979496316580189,2.5198665299377474,15.073485287799876,-26.26261180261067,0.730178610834658,9,1.012783050537113,1.175329208374027,-0.0859613418579066,0.12503528594970703,-10.959310531616211,0,-0.3205043655043497,-1.2165639009640479,28.87056541442871,-3.4754002430717708,28.65800666809082,1.5380113828971247,28.620494842529297,-0.3205043655043497
2025,2008-09-23,27.32638359069824,28.42043876647949,26.744970321655273,28.17037010192871,4560491.0,-0.0414473521787847,1.4930268990844513,-3.2926941794532762,26.328630687124203,46.901805023279515,2.082678159735835,2.339047564016113,1.1166201560399323,1.9775629743745888,11.183605535080924,1.7629928588867152,0.2936962877693361,-2.2293728828430197,-3.997006449695604,-0.4617393159904353,-3.1131896662693137,-1.3455560994167257,3.5903986204492213,19.745239845705807,-18.02032675313983,0.883816783426293,9,1.2284679412841832,1.6442089080810582,1.3675694465637243,1.306614875793457,-8.092885971069332,1,-0.29078017253564004,-7.097584569821289,28.50796318054199,-1.2165639009640479,28.87056541442871,-3.4754002430717708,28.65800666809082,-0.29078017253564004
2026,2008-09-24,26.2573356628418,27.445167541503906,26.135425567626953,27.37014579772949,4834386.0,-0.039121456533323995,1.074257777160213,1.318516492953531,24.545470682470693,42.47987485913145,2.80253673054359,3.3691082594573594,2.2293210224615123,2.9677359127207446,12.643088131755611,1.3097419738769531,0.04174001615621137,-3.164008331298824,-5.45758961083536,-0.8704270517622881,-4.31079897106709,-2.0172176915305577,4.4091378349361285,3.6482984577098456,-33.587354371627484,1.1467906397682672,9,1.9458551406860316,2.4084844589233363,2.4366173744201625,2.3756628036498952,-6.564334869384769,2,-0.3621428860953252,1.4930268990844513,27.32638359069824,-7.097584569821289,28.50796318054199,-1.2165639009640479,28.87056541442871,-0.3621428860953252
2027,2008-09-25,26.29797172546387,26.716838836669922,25.77595138549805,26.069782257080078,3767836.0,0.0015476079958705036,-1.306517261613932,-0.20505696455291803,25.49562774074994,38.25619339567161,2.4419239753872723,3.250669142129457,2.240764134918713,2.8787052034555423,13.882759817817842,0.9408874511718714,-0.21281408190026951,-2.9681726455688455,-5.653837787110007,-0.2825075040276843,-4.311005216339428,-1.6253400747982631,4.00601793790198,14.10471406013582,-23.82457926798311,1.3428325707705806,9,1.6285800933837855,2.188111305236813,2.395981311798092,2.335026741027825,-6.620599746704105,3,-0.3181979953017583,1.074257777160213,26.2573356628418,1.4930268990844513,27.32638359069824,-7.097584569821289,28.50796318054199,-0.3181979953017583
2028,2008-09-26,25.850971221923828,26.344860076904297,25.169530868530273,26.344860076904297,3616600.0,-0.016997527725958417,3.759488684637368,-2.16438058460172,9.609468650475193,33.216864822219726,2.454088494805969,3.582989215443021,2.752451520029478,3.266833591092279,15.197423101359997,1.1753292083740234,-0.5274029468143837,-3.22574520111084,-6.305974812317004,-0.14551558990467583,-4.765860006713922,-1.6856303955077578,4.000214613655242,16.54020921151009,-15.914290922671604,1.5401148056030811,9,1.709853172302246,2.3319015502929688,2.8429818153381348,2.7820272445678675,-5.213956832885742,4,-0.32345823771739457,-1.306517261613932,26.29797172546387,1.074257777160213,26.2573356628418,1.4930268990844513,27.32638359069824,-0.32345823771739457
2029,2008-09-29,25.663419723510746,26.07603454589844,25.34145355224609,25.869726181030273,2405580.0,-0.0072551045298453465,1.373738805648174,0.41771839036069414,9.521399513719388,28.321606070556154,2.2752204595211225,3.639298401834086,2.994170119847144,3.3947230791040575,16.322498636831792,0.7345809936523509,-0.8282514617737391,-3.2115216255187953,-6.630241319221614,0.2071980681840273,-4.920881472370205,-1.5021617786673858,3.6259675160224702,15.192336125303163,-11.611508849293239,1.7093598468514108,9,1.7661180496215785,2.519453048706051,2.974267482757565,2.96957874298095,-4.601285934448246,0,-0.3445797900159667,3.759488684637368,25.850971221923828,-1.306517261613932,26.29797172546387,1.074257777160213,26.2573356628418,-0.3445797900159667
2030,2008-09-30,26.1541805267334,26.794984817504886,24.944467544555664,25.119516372680664,3250195.0,0.01912296991242579,-1.6726867525970626,-5.015180651603208,16.90417249861764,25.320479979792964,1.4284726201747908,2.934377395602951,2.5597604418998117,2.8493433457686095,16.194315244931516,1.8505172729492223,-1.162212856732065,-2.4892898559570327,-5.989794981454622,1.011215269540557,-4.2395424187058275,-0.7390372932082379,2.640823948279465,48.37497435334192,24.346194407334238,1.7502525627487944,9,1.0565462112426758,1.9161605834960938,2.483506679534912,2.216244697570801,-7.930339813232422,1,-0.32903068283907855,1.373738805648174,25.663419723510746,3.759488684637368,25.850971221923828,-1.306517261613932,26.29797172546387,-0.32903068283907855
2031,2008-10-01,26.20419502258301,27.063810348510746,26.179187774658203,26.401124954223636,2499728.0,0.0019122945105656264,-6.164547771684383,-0.19033222603610944,18.681894911431883,22.717294647460495,1.1171402753385884,2.69511007511241,2.536802425565771,2.748039869059415,15.946329648335203,0.9096298217773473,-1.415731958532561,-2.231404781341549,-5.795499567512394,1.3326900048292956,-4.013452174426973,-0.44935738825612503,2.0517342821658424,59.43953359864507,35.12939481900471,1.7820473930854226,10,1.0065317153930629,1.8661460876464808,2.433492183685299,1.9755516052246058,-7.198886871337891,2,-0.26601455976597244,-1.6726867525970626,26.1541805267334,1.373738805648174,25.663419723510746,3.759488684637368,25.850971221923828,-0.26601455976597244
2032,2008-10-02,26.051027297973636,26.879383087158203,25.632160186767575,26.879383087158203,3889532.0,-0.0058451604591316375,2.0113217452572862,4.206347822718097,14.133896178424507,19.454202550086986,0.9628751882968274,2.6944421397307714,2.700487324297928,2.8417193094141986,16.49419831671369,1.2472229003906286,-1.6787306263140778,-2.199208259582516,-5.858014079219071,1.4595975600540392,-4.028611169400794,-0.3698053497642384,1.7412973603481703,52.21240053062341,28.838466501257404,1.8294029098182782,10,1.0659227371215785,2.019313812255856,2.9367580413818324,2.128719329833981,-6.808153152465827,3,-0.24406049065908275,-6.164547771684383,26.20419502258301,-1.6726867525970626,26.1541805267334,1.373738805648174,25.663419723510746,-0.24406049065908275
2033,2008-10-03,25.00698661804199,26.1948184967041,24.22551727294922,26.1948184967041,5208646.0,-0.040076756589666584,2.315791163936374,1.43396339371445,13.44792482863717,17.629831743516732,1.5659041464536507,3.5575015733170297,3.74514559925127,3.8216929956632626,17.67697864329032,1.9693012237548828,-1.8587487836709684,-3.0125595092773487,-6.883191650436654,0.8580726318819565,-4.947875579857001,-1.0772434386976961,2.3866380443525586,27.533074432003968,4.540626346892246,1.9353160705796533,10,1.3159914016723668,2.703879356384281,4.001116752624515,3.1727600097656286,-4.91700553894043,4,-0.21312502464559335,2.0113217452572862,26.051027297973636,-6.164547771684383,26.20419502258301,-1.6726867525970626,26.1541805267334,-0.21312502464559335
2034,2008-10-06,24.231769561767575,24.88195037841797,22.568805694580078,23.75663757324219,5296475.0,-0.03100001883933956,1.605635588213177,-0.3999993577041706,12.2018333986899,16.060187600357363,1.8670987510687382,4.024521102689182,4.511380273202999,4.506422564398736,18.394591714707207,2.4381809234619105,-2.0723964936084265,-3.461122798919682,-7.45691136855131,0.5346657707119462,-5.459017083735496,-1.463228514103868,2.65495791831572,36.99582081040369,13.354730469901057,1.9978942848158143,10,0.7752170562744176,2.6507406234741246,4.773208141326908,3.6572713851928746,-4.810720443725582,0,-0.1483488510224703,2.315791163936374,25.00698661804199,2.0113217452572862,26.051027297973636,-6.164547771684383,26.20419502258301,-0.1483488510224703
2035,2008-10-07,25.16015434265137,25.913488388061523,24.19425964355469,24.19425964355469,2949649.0,0.03831271086155352,-2.5598678533274546,2.0328976419677067,25.21272313761544,16.134326762040114,0.6695278059557985,2.8090809356401074,3.5942899437344344,3.508401081383308,18.766888849611796,1.7192287445068324,-2.3172094373537853,-2.2590678215026827,-6.155338324961779,1.6372026819564134,-4.2072030732322325,-0.3109325697731329,1.0346641540527308,57.6495209144062,31.45307880896093,1.9481352517295487,10,-0.3438463211059606,1.7223558425903285,3.6838407516479457,2.7101306915283168,-6.77376747131348,1,-0.16287740121855798,1.605635588213177,24.231769561767575,2.315791163936374,25.00698661804199,2.0113217452572862,26.051027297973636,-0.16287740121855798
2036,2008-10-08,22.51879119873047,25.116390228271484,21.577903747558594,24.2286434173584,6116393.0,-0.1049819928744744,1.0304937545318977,-1.7702263199363357,17.971288845565496,15.298289107019624,3.0450260024033646,5.093662281222905,6.195325497025024,6.070849104478519,19.6218198031925,3.582250595092777,-2.5406196968226276,-4.508133888244629,-8.722636153098819,-0.29363162339043924,-6.615385020671724,-2.400882755817534,3.3946971893310547,17.74763968509467,-9.242398957309202,2.107251132427095,10,1.8020658493041992,3.8104400634765625,6.7284417152404785,5.551549911499023,-4.176166534423828,2,-0.19072739950053919,-2.5598678533274546,25.16015434265137,1.605635588213177,24.231769561767575,2.315791163936374,25.00698661804199,-0.19072739950053919
2037,2008-10-09,22.149938583374023,24.23489570617676,22.06866455078125,22.64069938659668,3693999.0,-0.016379769771000863,-5.631568191240282,0.28701942651889945,15.500638379534308,15.952863521359525,3.088378126593053,5.107942520819691,6.541910416706223,6.356443061816087,21.27166449924791,2.1662311553955114,-2.6668636234154732,-4.4856272697448745,-8.990308494799308,0.019053955309559,-6.737967882272091,-2.2332866572176577,3.7635498046875,12.389980471727382,-13.531958263296149,2.2523406125272163,10,2.1709184646606445,4.179292678833008,7.097294330596924,5.920402526855469,-4.310581207275391,3,-0.1419701648513506,1.0304937545318977,22.51879119873047,-2.5598678533274546,25.16015434265137,1.605635588213177,24.231769561767575,-0.1419701648513506
2038,2008-10-10,20.49322509765625,21.874860763549805,19.505449295043945,21.255937576293945,6292430.0,-0.07479539861845574,1.3687495769252405,1.5541430237077343,13.68271650585028,16.415232076040734,4.364103715008035,6.318528422897515,8.172366328797033,7.933793370885052,23.278806171306133,2.644489288330078,-2.747128766098463,-5.653454208374022,-10.59777180788511,-0.7091366088629343,-8.125613008129566,-3.181295408618478,4.623165130615234,15.414634465770028,-11.388828272876026,2.4721587997555448,10,2.7914047241210938,4.799778938293457,8.796206951141357,7.577116012573242,-2.438180923461914,4,-0.061012893099556154,-5.631568191240282,22.149938583374023,1.0304937545318977,22.51879119873047,-2.5598678533274546,25.16015434265137,-0.061012893099556154
2039,2008-10-13,20.66827392578125,21.518510818481445,20.00558853149414,21.255937576293945,3594273.0,0.00854179014239298,1.7191022790963144,0.7704917212870829,16.801741527031666,16.403850856975627,3.806246232507906,5.740074146512146,7.953406020242941,7.6893761632163375,26.038095392289566,1.5129222869873047,-2.8598801027340457,-5.035469150543214,-10.282670528800914,0.21173222771448508,-7.659069839672064,-2.4118684614143646,3.5666217803955114,18.146341085908148,-9.155441234529611,2.623600689128849,10,2.6163558959960938,4.624730110168457,8.678986549377441,7.402067184448242,-2.416299819946289,0,-0.027979735935197647,1.3687495769252405,20.49322509765625,-5.631568191240282,22.149938583374023,1.0304937545318977,22.51879119873047,-0.027979735935197647
2040,2008-10-14,21.2371826171875,21.756078720092773,19.774274826049805,21.72481918334961,4595467.0,0.027525699216546684,6.2045208708916935,0.8297885461125266,23.654848878071505,16.956401297713363,2.7563747243092074,4.774379699568776,7.2953008039247,7.062687075977994,28.867222122676484,1.9818038940429688,-2.847179968957242,-4.059259223937989,-9.368162376113695,1.2496439282377168,-6.713710800025844,-1.4048076478501343,2.051823806762698,30.86351010912216,0.5461865657838487,2.654451576087853,10,1.9552335739135742,3.988614082336426,8.272623538970947,6.833158493041992,-4.5325164794921875,1,-0.08551668702399773,1.7191022790963144,20.66827392578125,1.3687495769252405,20.49322509765625,-5.631568191240282,22.149938583374023,-0.08551668702399773
2041,2008-10-15,20.76517677307129,22.256216049194336,20.00558853149414,22.03740692138672,4790466.0,-0.022225445466302673,1.6325462684602539,2.608972002096518,22.222220094227623,17.85510395502482,2.6549120910313313,4.877797776531317,7.632493104478378,7.461003566833966,30.920456748284636,2.2506275177001953,-2.8454965846122704,-4.138499164581297,-9.572774091053876,1.2957757618912815,-6.855636627817589,-1.4213617013450062,1.7671182250976578,26.63583363714674,-5.495481562196439,2.7171374632362895,10,2.0849571228027344,4.382472991943359,8.849346160888672,7.305164337158203,-5.392132759094238,2,-0.1145566891979587,6.2045208708916935,21.2371826171875,1.7191022790963144,20.66827392578125,1.3687495769252405,20.49322509765625,-0.1145566891979587
2042,2008-10-16,20.00558853149414,20.75579833984375,19.380413055419922,19.69300079345703,3513309.0,-0.03657990730722782,-1.9333317061860074,-0.24570062142530527,21.545949463036905,18.75488446995812,2.756665315200266,5.2237571676171015,8.24848336269038,8.135448558700745,33.155956487301076,1.3847637176513672,-2.970077625670143,-4.465466499328613,-10.017648202571173,1.086715203913947,-7.241557350949893,-1.6893756477073332,2.2506275177001953,21.73916215497407,-11.853565662398221,2.776090851621279,10,2.641362190246582,4.8669843673706055,9.91683292388916,8.064752578735352,-7.126991271972656,3,-0.0831249660348432,1.6325462684602539,20.76517677307129,6.2045208708916935,21.2371826171875,1.7191022790963144,20.66827392578125,-0.0831249660348432
2043,2008-10-17,18.677091598510746,20.774553298950195,18.16132354736328,20.774553298950195,4416676.0,-0.06640629096674588,1.491802115899803,-6.709993532089368,19.39194146540389,19.553785366259678,3.4563087389136236,6.060135173547284,9.412767398269846,9.363125298124341,35.83392390139613,2.613229751586914,-3.1927636762799345,-5.284289741516108,-11.00490625467318,0.4363267716409638,-8.144597998094643,-2.423981484937574,3.57912445068359,12.595399046906259,-22.361328887338246,2.8603082565785356,10,3.3603143692016566,5.53904819488525,11.246892929077145,9.393249511718746,-8.361710548400882,4,-0.04485356930406181,-1.9333317061860074,20.00558853149414,1.6325462684602539,20.76517677307129,6.2045208708916935,21.2371826171875,-0.04485356930406181
2044,2008-10-20,19.371036529541016,19.60547637939453,17.845609664916992,19.60547637939453,3672735.0,0.037154871108818766,14.013375205428186,0.11177312548991811,20.801947849892244,19.063699223179324,2.2354395967110037,4.897684177563722,8.538528577785986,8.598323999226068,38.55180305348374,1.759866714477539,-3.399633631106621,-4.133498477935792,-9.78423835954684,1.517241403675257,-6.958868418741314,-1.308128537130269,2.06620101928711,34.58542276775752,1.27123654304755,2.825369940805524,10,2.1099634170532227,4.590344429016113,10.623280048370361,8.699304580688477,-7.371036529541016,0,-0.06793608351002689,1.491802115899803,18.677091598510746,-1.9333317061860074,20.00558853149414,1.6325462684602539,20.76517677307129,-0.06793608351002689
2045,2008-10-21,19.380413055419922,20.3619384765625,19.145973205566406,20.33693122863769,1766874.0,0.0004840487428026119,1.4161466554737139,4.080015295247068,20.523898811127495,19.34732255268621,1.475111708342041,4.492843398951134,8.352706922053393,8.528406741917102,39.89080523672219,1.2159652709960938,-3.545741161175517,-3.72682342529297,-9.363480210466108,1.9098333598801673,-6.545151817879539,-0.9084950327064014,1.3941402435302734,34.798013170572226,4.590699372223455,2.8183283925865696,10,1.6598396301269531,4.518450736999512,10.475584030151367,8.68992805480957,-7.86041259765625,1,-0.0582257429889701,14.013375205428186,19.371036529541016,1.491802115899803,18.677091598510746,-1.9333317061860074,20.00558853149414,-0.0582257429889701
2046,2008-10-22,16.748428344726562,19.380413055419922,16.329561233520508,19.26163101196289,5205775.0,-0.13580643008830506,1.218182851960277,2.627448947239342,16.90391480808681,19.50324215585871,3.5788453570441376,6.7204810579331635,10.816953453953438,11.05807720330489,41.1584892303257,3.050851821899414,-3.6925190482382853,-5.883362770080566,-11.986112344951593,0.21938680479046013,-8.93473755751608,-2.831987982645053,3.6135101318359375,9.423348906823385,-17.256888589326355,3.0513747874355133,10,2.5444602966308594,6.261124610900879,13.107568740844727,11.32191276550293,-3.7984285354614276,2,-0.0026129142466689848,1.4161466554737139,19.380413055419922,14.013375205428186,19.371036529541016,1.491802115899803,18.677091598510746,-0.0026129142466689848
2047,2008-10-23,17.930009841918945,18.098806381225586,15.529337882995605,17.167295455932614,5941397.0,0.07054879854230722,3.6704554515859504,-0.303483040158102,25.066085014601356,20.768060879053277,1.9396963173990684,5.143562505839498,9.470448325844167,9.772626709976358,42.32584597182022,2.5694684982299805,-4.028288130539178,-4.283383178710938,-10.474575587259856,1.90780922983798,-7.378979382985396,-1.1877869744364808,2.4319286346435547,45.76879629425926,18.40345192658377,3.0955962042744583,10,0.9627671241760254,4.5731520652771,11.765004634857178,10.140331268310547,-5.04000949859619,3,-0.1426081664475114,1.218182851960277,16.748428344726562,1.4161466554737139,19.380413055419922,14.013375205428186,19.371036529541016,-0.1426081664475114
2048,2008-10-24,17.489261627197266,17.711198806762695,16.742176055908207,17.192302703857422,4080594.0,-0.024581593574547034,1.6160346026106338,0.38934485673273433,25.671109576826524,21.753546217919375,2.133926057586006,5.191946774706679,9.691799144723621,10.124255862452351,43.185475165222385,1.1878337860107386,-4.047794902104513,-4.306045913696288,-10.591553626271658,1.9794617988790826,-7.4487997699839745,-1.1632920574086008,1.9061567306518548,40.556294820033116,13.81391420410231,3.1427538562876856,10,1.403515338897705,5.013900279998779,12.205752849578857,10.581079483032227,-5.22926139831543,4,-0.26362830323870345,3.6704554515859504,17.930009841918945,1.218182851960277,16.748428344726562,1.4161466554737139,19.380413055419922,-0.26362830323870345
2049,2008-10-27,16.820323944091793,17.467378616333008,15.99509334564209,17.254819869995114,1973190.0,-0.03824848054564056,2.425459023486442,-1.4631516070189863,19.33333735444903,21.27337827085021,2.4581290927486457,5.443504642717958,10.158669672761686,10.699679183443667,44.15158061286212,1.4941682815551758,-4.042987276764588,-4.532828807830814,-10.916018688594505,1.850361072932877,-7.724423748212661,-1.3412338674489668,1.801878318786624,26.7141063305487,3.7209397939869433,3.1915949403818455,10,2.0724530220031774,5.589061260223392,12.841086864471439,11.250017166137699,-5.370324134826658,0,-0.3867311304825861,1.6160346026106338,17.489261627197266,3.6704554515859504,17.930009841918945,1.218182851960277,16.748428344726562,-0.3867311304825861
2050,2008-10-28,17.548652648925778,17.879995346069336,16.254541397094727,17.023504257202152,2571286.0,0.043300515926734784,1.736837372564699,-1.208638241271971,28.73194677420301,21.996681235291916,1.2868892184802299,4.255602301957307,9.244461972038462,9.8791254638756,45.96068805422759,1.6254539489746094,-3.8296782894749875,-3.374223709106449,-9.551616871485109,2.8031694532722113,-6.462920290295777,-0.28552712791712054,0.45497673797607874,52.43509086474102,27.58959442227998,3.0886965811893297,10,0.6032929420471227,4.426235675811771,12.053366661071781,10.521688461303714,-5.7386522293090785,1,-0.3161868184373364,2.425459023486442,16.820323944091793,1.6160346026106338,17.489261627197266,3.6704554515859504,17.930009841918945,-0.3161868184373364
2051,2008-10-29,19.233497619628906,19.233497619628906,18.505168914794922,18.81775665283203,2594283.0,0.09600993332136332,2.503762020113044,0.7916637913187603,38.783358770987896,23.91194893617536,-0.7130588990813642,2.131012045181542,7.3868635231278645,8.112513660971707,47.789162493658175,1.6848449707031286,-3.6764264428976148,-1.3408438682556145,-7.03096508449147,4.349277347980241,-4.185904476373544,1.504216739862315,-3.704159736633301,100.0,70.53949342805612,2.8450606081179277,10,-1.0815520286560059,2.2537550926208496,9.529224395751953,8.836843490600586,-6.273497581481934,2,-0.4010449536746328,1.736837372564699,17.548652648925778,2.425459023486442,16.820323944091793,1.6160346026106338,17.489261627197266,-0.4010449536746328
2052,2008-10-30,19.69300079345703,20.05560302734375,19.149099349975586,19.943071365356445,3045013.0,0.02389077550612395,2.8157819732083,-0.6015057256110988,46.61016675263496,26.936196190312145,-1.3651229025183262,1.2340279348023628,6.786414511341107,7.543937340388389,49.097568242585254,0.9065036773681641,-3.6648263615719614,-0.5634393692016602,-5.642902173766302,4.51602343536298,-3.103170771483981,1.9762920330806608,-4.08957971572876,91.07003154011048,57.36118467548227,2.53973140228232,10,-1.7473626136779785,1.6035733222961426,8.741504669189453,8.377340316772461,-7.043001174926758,3,-0.34240596722223504,2.503762020113044,19.233497619628906,1.736837372564699,17.548652648925778,2.425459023486442,16.820323944091793,-0.34240596722223504
2053,2008-10-31,19.677371978759766,20.05560302734375,19.12721824645996,19.69300079345703,2516687.0,-0.0007936228135662082,1.5063257897582452,0.06249761648704513,45.74496629343793,29.707642684039442,-1.3328456774971968,0.8747519759360785,6.660831487190308,7.457080930526388,49.615195974631646,0.9283847808837891,-3.5979684239511336,-0.31258745193481374,-4.875639640194841,4.250464736325215,-2.594113546064829,1.9689386421952015,-3.895863623046875,90.68513368436356,52.73542173214969,2.2815260941300144,10,-1.731733798980713,1.6192021369934082,8.528945446014404,8.392969131469727,-6.127371788024901,4,-0.34493283161813804,2.8157819732083,19.69300079345703,2.503762020113044,19.233497619628906,1.736837372564699,17.548652648925778,-0.34493283161813804
2054,2008-11-03,20.637014389038086,20.67765045166016,19.905561447143555,20.071231842041016,1671788.0,0.04876883007111843,1.3864722337675202,-36.20124481327801,47.506491295886605,32.70570851567934,-2.3401117589752225,-0.3878964966976852,5.554713479618389,6.41536491361812,49.21350455572389,1.0002784729003942,-3.43576855187035,0.8267927169799805,-3.294563185075294,4.948148619035255,-1.233885234047655,2.887470668007616,-4.68454224645996,99.08127830173822,57.74695510445671,2.060677951027637,11,-2.533520221710205,0.6595597267150879,7.23483419418335,7.433326721191406,-6.587014198303221,0,-0.4059218064317448,1.5063257897582452,19.677371978759766,2.8157819732083,19.69300079345703,2.503762020113044,19.233497619628906,-0.4059218064317448
2055,2008-11-04,21.0621337890625,21.068384170532227,20.00558853149414,20.93084716796875,1526467.0,0.02059984995941222,13.782877457352825,0.2320443106464891,51.23858774696218,36.52067217555439,-2.7955769209222794,-1.197149322218273,4.981612171313813,5.902423887398527,49.78724265031775,1.062795639038086,-3.0830264998426493,1.4568131446838386,-1.8768207027034052,4.790446992071082,-0.2100037790097815,3.1236300683774587,-4.826150947939453,99.75615073857975,54.22602614867735,1.6668169236936212,11,-2.763272762298584,0.23444032669067383,6.7440714836120605,7.008207321166992,-6.3821334838867205,1,-0.45637037899687616,1.3864722337675202,20.637014389038086,1.5063257897582452,19.677371978759766,2.8157819732083,19.69300079345703,-0.45637037899687616
2056,2008-11-05,18.223840713500977,21.04337882995605,18.223840713500977,21.03712654113769,2344488.0,-0.1347580973507746,-1.004444830139146,-21.428579730357946,43.666667073454,38.58740351542691,0.30621446423517185,1.373288033310974,7.635487998599679,8.629509832253301,49.58321998749036,2.8382930755615234,-2.8523429645546763,-1.1667324066162124,-4.254403667749422,1.9209388545169972,-2.710568037182817,0.3771032239503924,-1.6012657660251968,0.0,-46.534403777422284,1.543835630566605,11,0.30789804458618164,3.0727334022521973,9.416693210601807,9.846500396728516,-3.9738407135009766,2,-0.3519477806416865,13.782877457352825,21.0621337890625,1.3864722337675202,20.637014389038086,1.5063257897582452,19.677371978759766,-0.3519477806416865
2057,2008-11-06,19.00530815124512,19.34290313720703,17.573659896850586,18.630203247070312,2823865.0,0.042881599440517615,2.3690409819542837,-0.1333333785319329,51.213872343067074,41.42548826723141,-0.3427221271584635,0.3627519280994491,6.660169040165965,7.752628468104277,49.4505229809217,1.7692432403564453,-2.5972494039963436,-0.22803344726562003,-3.031228501733782,2.575161607202542,-1.629630974499701,1.173564079968461,-2.027068465924824,40.96598593417256,-9.45410638253518,1.4015975272340804,11,-0.47356939315796254,2.1990523338317836,8.635225772857662,9.065032958984371,-4.880308151245121,3,-0.31808524571079333,-1.004444830139146,18.223840713500977,13.782877457352825,21.0621337890625,1.3864722337675202,20.637014389038086,-0.31808524571079333
2058,2008-11-07,19.24287414550781,19.62735748291016,18.29573631286621,19.00530815124512,1543501.0,0.012499981182737319,1.6459571774809296,0.63333214687051,49.50944590763967,44.77838921758592,-0.3412666489452363,0.028153295699311798,6.219856630622246,7.423455308648105,48.465167849714675,1.3316211700439489,-1.9637883902749067,0.07205009460448863,-2.6678942959753265,2.8119944851843037,-1.297922100685419,1.4420222898943962,-1.9374229013705566,47.76383250684124,-4.466770655786156,1.369972195289907,11,-0.5814113616943324,1.6192040443420446,8.350771427154545,8.827466964721683,-5.017873764038082,4,-0.3426138152297079,2.3690409819542837,19.00530815124512,-1.004444830139146,18.223840713500977,13.782877457352825,21.0621337890625,-0.3426138152297079
2059,2008-11-10,20.08998107910156,20.108741760253906,19.51795196533203,19.749267578125,1201013.0,0.04402185074787823,2.1239309343230595,1.4341846442880017,52.55226469601116,47.42509120889794,-0.7552170132539473,-0.9112178710130472,5.173751903374757,6.484444704086329,47.296195121000395,0.8658676147460973,-1.5029407776860424,0.9480716705322223,-1.736991295910478,3.6331346369749227,-0.3944598126891279,2.2906031537535725,-2.516321182250973,72.00342531172183,16.842012498516567,1.34253148322135,11,-0.7689590454101527,0.6314320564270055,6.9269409179687536,7.620884895324711,-5.42998123168945,0,-0.32553444737535653,1.6459571774809296,19.24287414550781,2.3690409819542837,19.00530815124512,-1.004444830139146,18.223840713500977,-0.32553444737535653
2060,2008-11-11,19.421049118041992,20.00558853149414,18.87089729309082,20.00558853149414,1758801.0,-0.0332967939803297,2.8823429602534696,-1.715633257199176,61.1940353355671,49.91516638274007,0.23160103002875942,-0.40614560194800475,5.5968423347935214,7.06862884436633,46.38335063594608,1.2190837860107386,-1.0170171531367416,0.3699463844299302,-2.133451601032636,2.8733443698924965,-0.8817526083013512,1.6216453771612116,-1.5678112792968761,53.243195106237536,-7.385540178092299,1.2516989927312827,11,-0.10002708435058594,1.3003640174865723,6.5236992835998535,7.461461067199707,-4.646049499511719,1,-0.2765581248809812,2.1239309343230595,20.08998107910156,1.6459571774809296,19.24287414550781,2.3690409819542837,19.00530815124512,-0.2765581248809812
2061,2008-11-12,18.38638687133789,19.97433090209961,18.230093002319336,19.97433090209961,1484967.0,-0.05327530147395121,1.1968506017728877,2.716573073120434,51.93531297291307,50.5068492961043,1.2666675354795167,0.465007302840327,6.382175651649376,8.01695701176488,45.98479491118572,1.7442378997802734,-0.37163577631580225,-0.5457763671875,-2.9294542991002572,1.8379015647252572,-1.7376153331438786,0.6460625987688786,-0.2759373260498066,32.059200384015504,-29.191391488213945,1.1918389659563786,11,0.9346351623535156,1.9364771842956543,7.463022232055664,8.496123313903809,-2.786386489868164,2,-0.20158319261409163,2.8823429602534696,19.421049118041992,2.1239309343230595,20.08998107910156,1.6459571774809296,19.24287414550781,-0.20158319261409163
2062,2008-11-13,18.34262466430664,18.711477279663086,17.848735809326172,18.13006591796875,1634695.0,-0.0023801417503875877,-1.2258007371357993,-0.13385783265668916,53.74485865378338,51.395726225031574,1.2278570498128794,0.39821315778153377,6.190408742125591,7.986231116239281,45.411352560998274,0.8627414703369141,0.04337201379216182,-0.5063903808593757,-2.848057071348549,1.8352763096297977,-1.6772237261039642,0.6644429643852128,2.725759506225586,21.853431614979904,-40.2792595568161,1.1708333452445872,11,0.9783973693847656,1.539492130279541,6.982419490814209,8.044434547424316,-3.7126245498657227,3,-0.22312099490704718,1.1968506017728877,18.38638687133789,2.8823429602534696,19.421049118041992,2.1239309343230595,20.08998107910156,-0.22312099490704718
2063,2008-11-14,17.839357376098633,19.067827224731445,17.711198806762695,19.067827224731445,1988613.0,-0.027437037905885253,1.2086474804059173,-5.7794368370991185,54.537861248552076,52.176989553105514,1.6125616159832639,0.8806530916223068,6.45187671079271,8.419912333244902,44.33741381756291,1.35662841796875,0.2087921702657063,-0.9677709579467759,-3.3519700281510048,1.416428112257453,-2.1598704930488886,0.22432857715533672,3.164633827209471,5.3454128589987455,-58.736594232821034,1.1920995351021142,11,1.4816646575927734,1.053419589996338,7.485686779022217,8.547701835632324,-2.449357032775877,4,-0.20821138888529522,-1.2258007371357993,18.34262466430664,1.1968506017728877,18.38638687133789,2.8823429602534696,19.421049118041992,-0.20821138888529522
2064,2008-11-17,18.055044174194336,18.30511283874512,17.598665237426758,17.76746368408203,1538230.0,0.012090502676104453,-1.259990908342065,-0.23409649852811487,52.36289646900972,52.30191274444413,1.1086973892024403,0.5916548379104896,5.955029086622218,8.135786177514689,43.133452865569296,0.7064476013183629,0.21394313237889406,-0.6862845420837402,-3.0775832892659984,1.705014205098518,-1.8819339156748711,0.5093648315073906,2.8172353332519506,18.961091859157587,-44.669414630829664,1.195649373591129,11,1.2534751892089844,0.8377327919006348,6.2337727546691895,7.295787811279297,-2.2450437545776367,0,-0.2121315104949344,1.2086474804059173,17.839357376098633,-1.2258007371357993,18.34262466430664,1.1968506017728877,18.38638687133789,-0.2121315104949344
2065,2008-11-18,18.25197410583496,18.717729568481445,17.842483520507812,18.055044174194336,2434994.0,0.010907197442479477,-1.8140641576775192,0.6847819598739844,44.681569680086604,52.41467970073664,0.5266040186048038,0.3223790098556094,5.477662152486879,7.879152477100696,42.456975986919076,0.8752460479736328,0.23229193896364464,-0.4329326629638679,-2.813969212381039,1.9481038864533033,-1.6234509376724553,0.7575856117447195,2.423888545410154,27.50003412193816,-30.227505252123574,1.1905182747085863,11,0.5892267227172852,0.6408028602600098,6.0368428230285645,7.098857879638672,-2.1619739532470703,1,-0.19679921950330492,-1.259990908342065,18.055044174194336,1.2086474804059173,17.839357376098633,-1.2258007371357993,18.34262466430664,-0.19679921950330492
2066,2008-11-19,16.704666137695312,18.673967361450195,16.642148971557614,18.673967361450195,2865436.0,-0.08477482814557524,1.0634917252714613,-10.000009685417636,35.515139345138294,50.67037603430012,2.051491118816543,1.9670942674228726,6.72943763712388,9.370129964136204,41.13478908097776,2.0318183898925817,0.10454733974532004,-1.9780525207519517,-4.366650435826806,0.41054539432290227,-3.1723514782893787,-0.7837535632145247,3.7865646687207004,2.577306617474906,-48.82865726013461,1.194298957537427,11,1.6707792282104492,2.188110828399658,7.5044403076171875,8.64616584777832,-0.2596664428710902,2,-0.11551661692960169,-1.8140641576775192,18.25197410583496,-1.259990908342065,18.055044174194336,1.2086474804059173,17.839357376098633,-0.11551661692960169
2067,2008-11-20,15.37304401397705,16.660903930664062,15.37304401397705,16.442092895507812,1924991.0,-0.079715578434301,-1.4093564643048622,0.5428569629852753,31.496893625161107,48.668981336246944,3.144355103613808,3.264716693063985,7.75645619620445,10.642796303463257,39.724352516163165,1.3316221237182617,-0.17080987368677114,-3.18182635307312,-5.978859441977811,-0.3847932641684295,-4.580342897525465,-1.7833098086207748,4.810260245650291,0.0,-44.51913143264845,1.3985165444523449,11,2.3678488731384277,2.847670078277588,8.625847816467285,9.977787971496582,0.5019559860229492,3,0.014763267917943246,1.0634917252714613,16.704666137695312,-1.8140641576775192,18.25197410583496,-1.259990908342065,18.055044174194336,0.014763267917943246
2068,2008-11-21,12.878597259521484,16.254541397094727,12.7035493850708,15.498079299926758,4828980.0,-0.16226108194236843,-1.391580395577405,2.450292110735348,20.536545332988524,45.11167918479999,5.1865072498284235,5.68764165161754,9.90156087320516,13.062484898904508,38.5182302880283,3.550992012023926,-0.18875790988941077,-5.445739889144896,-9.206556292289498,-1.684923486000292,-7.326148090717197,-3.565331687572595,6.823680975540828,2.9105858007635192,-33.27309885649277,1.8804082015723018,11,3.4759716987609863,4.007369518280029,10.88116455078125,12.409716606140137,3.7014026641845703,4,0.13599329333981425,-1.4093564643048622,15.37304401397705,1.0634917252714613,16.704666137695312,-1.8140641576775192,18.25197410583496,0.13599329333981425
2069,2008-11-24,10.315381050109863,13.406869888305664,10.315381050109863,13.406869888305664,16166637.0,-0.19902914562504614,1.0,1.1801908890803088,14.889684725281583,39.966751339212706,6.948045906372382,8.15673686027528,12.10243117581043,15.532483981820487,37.26472761234636,3.091488838195801,-0.4820854275725921,-7.683708953857423,-12.85342589719583,-2.513992010519015,-10.268567425526626,-5.098850482188219,8.547049722953467,0.0,-26.979670191806882,2.584858471669204,11,4.829474925994873,5.376501560211182,12.811391830444336,14.363388061523438,7.524619102478027,0,0.49194685766444324,-1.391580395577405,12.878597259521484,-1.4093564643048622,15.37304401397705,1.0634917252714613,16.704666137695312,0.49194685766444324
2070,2008-11-25,12.0,12.0,9.960000038146973,10.5,33307778.0,0.16331136404041957,1.7199999491373699,-0.48520311038075853,28.008551303372172,37.30822226481928,4.581882100363895,6.361257994459184,10.072206480155543,13.769886174004672,36.345167243878,2.0399999618530273,-0.7607055782308265,-5.7216573715209975,-11.54710396034876,0.10378921730676538,-8.634380665934877,-2.808934077107116,5.665843811849847,23.410690976515163,-6.69331814434171,2.9127232944138814,11,2.513913631439209,3.5141921043395996,10.721190452575684,12.520912170410156,5.200000762939453,1,0.31750003496805834,1.0,10.315381050109863,-1.391580395577405,12.878597259521484,-1.4093564643048622,15.37304401397705,0.31750003496805834
2071,2008-11-26,11.520000457763672,12.43000030517578,11.265000343322756,12.25,11402362.0,-0.039999961853027344,1.1376143096623823,-0.48666636149088544,22.97552104207034,33.88940697462893,4.453823049130266,6.570631891615534,10.218485262914488,14.160737494048114,36.407081953597356,1.1649999618530238,-1.2104626200655382,-5.815982055664062,-12.21327043555317,0.5813063242250482,-9.014626245608618,-2.617337865719506,4.912908350293716,23.280447602878684,-5.224477374719168,3.198644189944555,11,2.993913173675537,3.9941916465759277,10.949557781219482,13.000911712646484,6.084999084472656,2,0.39670134663444045,1.7199999491373699,12.0,1.0,10.315381050109863,-1.391580395577405,12.878597259521484,0.39670134663444045
2072,2008-11-27,12.949999809265135,12.949999809265135,11.5600004196167,12.0,14500350.0,0.1241318832186109,1.9263150920496745,-1.3013704177879943,29.081707409934822,31.060945437004793,2.4344435729045717,4.858668714055229,8.463291966934046,12.652993160475015,36.962844975112105,1.429999351501463,-1.748857026559076,-4.048832654953005,-10.631154664358386,2.533489354452376,-7.339993659655695,-0.7576716502503142,2.4472435956065866,47.50147152290687,20.547307383042643,3.291161004702691,11,1.388864994049074,2.5641922950744647,8.201220989227297,10.81288814544678,5.250000953674318,3,0.26988416502203916,1.1376143096623823,11.520000457763672,1.7199999491373699,12.0,1.0,10.315381050109863,0.26988416502203916
2073,2008-11-28,12.890000343322756,13.0,12.25,12.880000114440918,10374941.0,-0.004633163461473799,5.5217521105269265,0.010526558831178413,24.74479782563246,27.992267809962883,1.920506938447339,4.621025696010404,8.183843042590508,12.603663563335713,37.52640200397399,0.75,-2.119424070665019,-3.7694635391235334,-10.469150589151786,2.9302235109047174,-7.11930706413766,-0.4196200141094071,1.6372841228730053,85.00466894741872,61.115530692305946,3.3498435250141254,11,1.4488644599914533,2.624191761016844,7.807969093322752,10.472775936126707,4.609999656677244,4,0.23157483143307478,1.9263150920496745,12.949999809265135,1.1376143096623823,11.520000457763672,1.7199999491373699,12.0,0.23157483143307478
2074,2008-12-01,12.260000228881836,13.0,12.119999885559082,13.0,7385761.0,-0.048875104550890947,1.378379423310385,-73.9982834255066,24.812566063770603,25.784600741483324,1.8350031635016535,4.8393802259413405,8.471764962108718,13.134534669228003,38.61455593392931,0.880000114440918,-2.569540093810815,-3.98061294555664,-10.680703051691928,2.7194771605786467,-7.330657998624282,-0.6305678924889975,1.5365187288261186,75.65790196039679,53.18995630136298,3.3500450530676433,12,2.056983470916748,3.2541918754577637,8.437969207763672,11.102776050567627,6.2649993896484375,0,0.35236538451665433,5.5217521105269265,12.890000343322756,1.9263150920496745,12.949999809265135,1.1376143096623823,11.520000457763672,0.35236538451665433
2075,2008-12-02,11.449999809265135,12.149999618530273,11.210000038146973,11.989999771118164,12234277.0,-0.0660685484906044,1.1860464084721798,0.7297299038850665,25.211000296718368,24.639696402769996,1.7642001268964105,5.156729221717187,8.961313669401799,13.854662964348949,40.14503138686678,1.0500001907348633,-3.0594930196793477,-4.310006666183474,-10.93240080615133,2.31238747378438,-7.6212037361674,-0.998809596199548,1.7326761213130624,13.407808728091364,-7.522760049875817,3.311197069983927,12,1.8604521751403826,4.064192295074465,9.201081275939943,11.912776470184328,7.550000190734865,1,0.5580786419011188,1.378379423310385,12.260000228881836,5.5217521105269265,12.890000343322756,1.9263150920496745,12.949999809265135,0.5580786419011188
2076,2008-12-03,11.8100004196167,11.880000114440918,11.140000343322754,11.600000381469727,14537820.0,0.031441101864496,3.228577033850044,-0.38888898700353614,27.169984529475485,24.158928725471593,0.7117204157806292,4.523505053120552,8.312901447898032,13.400281323360161,41.037584090166646,0.7399997711181641,-3.5766207763008193,-3.629314041137695,-10.36947952422053,3.1108514419451385,-6.9993967826791135,-0.2592312995962782,1.1899995803833008,36.02151612709712,14.57946958167403,3.3700827415414167,12,1.2972702980041504,3.7041916847229004,8.253416538238525,11.552775859832764,7.17500019073486,2,0.45639290023816015,1.1860464084721798,11.449999809265135,1.378379423310385,12.260000228881836,5.5217521105269265,12.890000343322756,0.45639290023816015
2077,2008-12-04,12.960000038146973,13.130000114440918,11.399999618530273,11.640000343322756,21701251.0,0.09737507008213964,1.0843381384735236,6.285711690682595,33.68525642967495,25.61989662510342,-0.9125279373473933,3.05396281377876,6.88059686943226,12.165123479349226,41.368058991466434,1.7300004959106445,-4.042303418447425,-2.1770490169525143,-8.784781289920172,4.4306832560151435,-5.480915153436342,1.1268171195313137,-3.0,91.45728161574492,65.17097187448925,3.3038661364838284,12,-1.2765650749206543,2.554192066192627,6.8595991134643555,10.40277624130249,5.039999961853027,3,0.35841045450749087,3.228577033850044,11.8100004196167,1.1860464084721798,11.449999809265135,1.378379423310385,12.260000228881836,0.35841045450749087
2078,2008-12-05,12.649999618530273,13.369999885559082,12.18000030517578,12.739999771118164,11712161.0,-0.023919785393845094,-1.3106815353619108,-0.06818194954194733,32.04082356937522,27.525578718891598,-0.7133841435476924,2.998448733041325,6.913279947392326,12.395583784290466,41.869521959194614,1.1899995803833026,-4.321414699214037,-2.1574057102203366,-8.557231579706368,4.242420159265693,-5.35731864496335,1.0425072245226783,-2.6265995788574212,67.71298588219597,38.827068595025516,3.199912934743015,12,-0.9849996566772461,2.864192485809326,6.97110652923584,10.71277666091919,3.8500003814697266,4,0.43873528156311514,1.0843381384735236,12.960000038146973,3.228577033850044,11.8100004196167,1.1860464084721798,11.449999809265135,0.43873528156311514
2079,2008-12-08,13.550000190734865,13.864999771118164,12.574999809265135,12.989999771118164,11620468.0,0.07114629243831994,1.1680679272803072,-6.2222163353537265,35.074247368197675,28.310656059427764,-1.2363133855643191,1.668934617044302,5.746748706379547,11.41567754697204,42.63125663335526,1.2899999618530291,-4.428283152175954,-0.9304060935974103,-6.843572608928946,4.982760421734126,-3.88698935126318,2.0261771640683577,-3.3927361572265635,88.44037994392751,56.926266000906395,2.9565832576657685,12,-1.047500133514406,1.9641919136047346,6.071105957031248,9.812776088714598,3.554999351501463,0,0.291512896949333,-1.3106815353619108,12.649999618530273,1.0843381384735236,12.960000038146973,3.228577033850044,11.8100004196167,0.291512896949333
2080,2008-12-09,14.050000190734865,14.470000267028807,12.885000228881836,13.28499984741211,10030148.0,0.03690036848426659,-1.0255596972860166,1.3660710180295388,40.9729214787678,30.31036721906082,-1.5812225976857022,0.7862278531339904,4.964711688189729,10.83557223437183,43.00338126552462,1.5850000381469709,-4.128083003623553,-0.16185364723205353,-5.598942576096844,5.275235281632735,-2.880398111664446,2.556690817200341,-3.6702720129699724,87.3873848073092,50.056095857281434,2.7185444644323944,12,-1.2449998855590838,1.4641919136047346,5.650033950805662,9.312776088714598,3.9800004959106428,1,0.31850529302813846,1.1680679272803072,13.550000190734865,-1.3106815353619108,12.649999618530273,1.0843381384735236,12.960000038146973,0.31850529302813846
2081,2008-12-10,14.68000030517578,14.760000228881836,13.664999961853027,14.25,6750201.0,0.04483986518778571,2.7118643519865517,0.5620916499306212,47.52524730704131,32.35964942985043,-1.917481343700107,-0.14301507429044236,4.052567856213644,10.112944313609377,43.06588301193938,1.0950002670288086,-3.405847032754316,0.6534657955169667,-4.425381278293726,5.732312869327659,-1.8859577413883795,3.192889332422313,-3.9730503602697738,97.61905032220557,53.27024658770016,2.5394235369053457,12,-1.7300000190734846,0.8216891288757324,5.1177172660827654,8.682775974273683,3.0399990081787127,2,0.2942779022491644,-1.0255596972860166,14.050000190734865,1.1680679272803072,13.550000190734865,-1.3106815353619108,12.649999618530273,0.2942779022491644
2082,2008-12-11,14.25,14.789999961853027,14.149999618530273,14.59000015258789,8776141.0,-0.029291573313126706,-1.370367623165063,-0.7906974681073825,55.74393372343607,35.80399786293972,-1.434540639063071,-0.037254827258205836,4.194548419504152,10.43928947230338,42.97738803245407,0.6400003433227539,-3.0649161743529394,0.42809672355651784,-4.230988116921559,5.087181564034594,-1.9014456966825222,2.757639143795556,-3.137745026696411,79.31034356761207,28.49218620367563,2.3295424202390387,12,-1.2849998474121094,0.7843708992004395,5.664156436920166,9.112776279449463,3.7849998474121094,3,0.33228074458607426,2.7118643519865517,14.68000030517578,-1.0255596972860166,14.050000190734865,1.1680679272803072,13.550000190734865,0.33228074458607426
2083,2008-12-12,14.125,14.18000030517578,13.5,14.0,4044678.0,-0.00877192982456143,4.787221608986502,-0.367646893828047,70.05142919844077,40.83053821123641,-1.247076330750673,-0.21586021971605618,4.057795524612452,10.459853350289379,43.2941623937394,0.75,-2.586541670509529,0.4888145923614502,-3.775374045494562,4.7530032302174625,-1.643279726566556,2.6209089112894564,-2.571415628070479,69.97743042698775,12.20520857972636,2.1320943189280057,12,-1.1599998474121094,0.9093708992004395,5.743049621582031,9.237776279449463,3.405000686645508,4,0.2743362831858407,-1.370367623165063,14.25,2.7118643519865517,14.68000030517578,-1.0255596972860166,14.050000190734865,0.2743362831858407
2084,2008-12-15,14.225000381469727,14.675000190734865,13.885000228881836,14.675000190734865,1985853.0,0.007079673024405375,2.5111124297724334,-3.599998474121108,64.0555914346441,45.146603893228146,-1.1611343988528464,-0.650881055106078,3.7167988700502548,10.254638624786633,43.43687798953909,0.7899999618530291,-2.2631186242388353,0.7803171634674069,-2.9601479360462477,4.520782262981063,-1.0899153862894213,2.650549713224235,-2.283046138749384,70.34122521885702,7.882837784650199,1.8702325497568282,12,-1.260000228881836,0.8093705177307129,5.5367701053619385,9.137775897979736,4.225000381469727,0,0.1599296701245656,4.787221608986502,14.125,-1.370367623165063,14.25,2.7118643519865517,14.68000030517578,0.1599296701245656
2085,2008-12-16,14.65999984741211,14.65999984741211,13.550000190734865,14.25,4875513.0,0.03057992648696417,4.414634486736936,-0.9111111582061554,69.94916807375017,49.899846509258666,-1.221348265480918,-1.4427504740054644,3.010959846411353,9.72067766158959,44.00849262929807,1.1099996566772443,-1.8499666035656261,1.3949153423309326,-1.6548287673506046,4.44465945201247,-0.12995671250983598,2.919787397171701,-2.3762801183958455,89.92247145076047,21.578541885502034,1.524872054840769,12,-1.565000057220459,0.32279443740844727,5.361217737197876,8.702776432037354,5.229999542236332,1,0.16678033562570804,2.5111124297724334,14.225000381469727,4.787221608986502,14.125,-1.370367623165063,14.25,0.16678033562570804
2086,2008-12-17,14.774999618530273,15.0,14.260000228881836,14.954999923706055,4111703.0,0.007844459230227363,4.481470492660252,-0.4390252979651839,63.92066711506083,53.259336585412655,-0.9739544875193005,-1.8021242041524381,2.7060247566440765,9.49589906958866,43.98808806979224,0.7399997711181641,-1.3637846086747185,1.6063984394073483,-1.0863755983579484,4.299172477172645,0.26001142052469994,2.9527854582899966,-2.1905262615735985,84.9999745686849,13.4404784324241,1.3463870188826481,12,-1.1849994659423828,0.19216585159301758,5.246217966079712,8.58777666091919,4.159999847412113,2,0.22030464650793835,4.414634486736936,14.65999984741211,2.5111124297724334,14.225000381469727,4.787221608986502,14.125,0.22030464650793835
2087,2008-12-18,15.600000381469727,15.670000076293945,14.600000381469727,14.859999656677244,7376914.0,0.055837616530613365,1.4318171719875545,-4.111108167676863,68.51092275905177,57.31156982871005,-1.5478636079715393,-2.750257289667193,1.7086502426921726,8.57628191459509,43.293567479470106,1.0699996948242188,-0.7748462810709498,2.4200513839721687,-0.3134430249481692,5.153545792892507,1.0533041795120006,3.7867985884323367,-2.677353294486986,96.77420772520118,25.80358664768079,1.3667472044601687,12,-1.4775004386901855,-1.0860867500305176,4.221942663192749,7.762775897979736,4.784999847412113,3,0.1358973641053869,4.481470492660252,14.774999618530273,4.414634486736936,14.65999984741211,2.5111124297724334,14.225000381469727,0.1358973641053869
2088,2008-12-19,14.630000114440918,15.774999618530273,14.630000114440918,15.774999618530273,5315982.0,-0.06217950277623141,1.0,-1.5472951116506632,65.46996767344012,60.6888720848481,-0.29889586968963755,-1.7310716761343983,2.544860296156081,9.452850886612534,41.72791110032441,1.1449995040893555,-0.2209437804289056,1.3624809741973873,-1.4416672789165865,4.166629227311361,-0.039593152359598704,2.7645551007543734,-1.267776549168385,48.53933489664521,-20.93625585942076,1.4020741265569867,12,-0.3000001907348633,-0.11608648300170898,4.971569299697876,8.67494821548462,5.070000648498535,4,0.23274092319453898,1.4318171719875545,15.600000381469727,4.481470492660252,14.774999618530273,4.414634486736936,14.65999984741211,0.23274092319453898
2089,2008-12-22,15.390000343322756,15.640000343322756,14.68000030517578,14.789999961853027,3448561.0,0.05194806718638767,-1.3414643790880063,-0.5240180273675511,75.88698574601997,64.56821255898723,-0.8609858902108272,-2.204423178967586,1.6514994480819762,8.59340704988218,39.53391804037272,1.0100002288818377,0.19555077893210004,1.8687502384185812,-0.720809544389601,4.458310021226765,0.5739703470144892,3.1635301298226732,-1.59347708846383,82.6966573385151,5.875691968169519,1.2947798914040918,12,-0.752500534057619,-1.0511355400085467,3.716899156570433,7.914947986602781,4.519999504089354,0,0.1390513512399778,1.0,14.630000114440918,1.4318171719875545,15.600000381469727,4.481470492660252,14.774999618530273,0.1390513512399778
2090,2008-12-23,15.8100004196167,16.149999618530273,15.529999732971193,15.795000076293945,3029001.0,0.02729045269165109,-1.2752246379981709,0.025000556309664138,76.07561255219098,67.74047536400386,-1.1231907855401992,-2.4499632944497556,1.0819291495986043,8.050140967269787,36.99761106058044,0.7599992752075178,0.7095006984609409,2.09825029373169,-0.5791803417865253,4.775680929249905,0.7595349759725831,3.4369656114907965,-1.6573514192969316,82.0106185866643,0.027607693747043527,1.3387153177591073,12,-0.9850006103515625,-1.4711356163024902,3.2906477451324463,7.494947910308838,3.249999046325687,1,0.16698293948475174,-1.3414643790880063,15.390000343322756,1.0,14.630000114440918,1.4318171719875545,15.600000381469727,0.16698293948475174
2091,2008-12-24,16.09000015258789,16.15999984741211,15.550000190734865,15.609999656677244,687317.0,0.017710292570503272,-1.0333341280626944,31.999300654841495,73.01469962283596,69.65944935282606,-1.3210734721112516,-2.498115253184098,0.6677454889873076,7.628285703662037,34.66530378220991,0.6099996566772443,1.1512952087770412,2.1497500419616706,-0.5201238781571789,4.81962396208052,0.8148130819022459,3.4846870020210954,-1.5378810286260212,95.51283853921498,14.119849980492091,1.3349369600594243,12,-1.260000228881836,-1.7730164527893066,2.7769887447357178,7.2149481773376465,2.9949989318847656,2,0.23617148545827482,-1.2752246379981709,15.8100004196167,-1.3414643790880063,15.390000343322756,1.0,14.630000114440918,0.23617148545827482
2092,2008-12-29,16.444999694824222,16.84000015258789,16.219999313354492,16.420000076293945,2296278.0,0.022063364752624492,-1.917643151739273,0.052082484795871443,77.72095982113004,70.51161942201377,-1.4885002870930109,-2.7171633681775056,0.204408108698086,7.1334523057806685,32.41986864193444,0.75,1.462413515429768,2.329999589920048,-0.5185088164129752,5.178507996253071,0.9057453867535354,3.7542537930865603,-1.5713044261723041,82.12667642780377,-0.9555661455176505,1.424254203166512,12,-1.2499995231628453,-3.0449995994567907,2.189111471176144,6.792741298675534,3.755001068115231,0,0.1514137924795369,-1.0333341280626944,16.09000015258789,-1.2752246379981709,15.8100004196167,-1.3414643790880063,15.390000343322756,0.1514137924795369
2093,2008-12-30,15.875,16.790000915527347,15.875,16.75,1481447.0,-0.03466097326858686,-1.0914306640625082,-35.00053406576141,67.84343581537976,70.93249101987328,-0.7198584135775885,-2.015399421834161,0.7000408069893815,7.557785951505938,30.186188631669165,0.9150009155273473,1.6067390704094517,1.6107499122619622,-1.2799962939643486,4.501496118488273,0.1653768091488068,3.0561230153751175,-0.608043754560887,55.32406385379822,-25.96174655907693,1.4453731031131558,12,-0.679999828338623,-2.4749999046325684,2.1058034896850586,7.206447124481201,3.780000686645508,1,0.2840945026067301,-1.917643151739273,16.444999694824222,-1.0333341280626944,16.09000015258789,-1.2752246379981709,15.8100004196167,0.2840945026067301
2094,2008-12-31,16.579999923706055,16.790000915527347,16.0,16.25,784992.0,0.04440944401297986,1.1066637505499404,-0.3771427699497768,68.82440202706871,70.80751701468647,-1.1797326292471322,-2.508788479506059,-0.09503858084404015,6.6994589553386135,27.79532074748251,0.9150009155273473,1.68341534877767,2.0997498512268074,-0.805980410270184,5.0054801127238004,0.6468847204783117,3.552614981975303,-0.9984348968371854,80.15266064129115,-0.3464149955431566,1.4528651307484963,12,-1.0299997329711914,-3.179999828338623,0.0402679443359375,4.954141139984131,3.9200000762939453,2,0.18817857983053576,-1.0914306640625082,15.875,-1.917643151739273,16.444999694824222,-1.0333341280626944,16.09000015258789,0.18817857983053576
2095,2009-01-02,17.84000015258789,17.84000015258789,16.655000686645508,16.805000305175778,2259122.0,0.075995189063921,1.2898543780568261,3.1363638990839053,71.49659648575573,71.64928694476367,-2.1693418974864542,-3.4419930731572546,-1.4326364842238206,5.29559530747207,25.020318519689223,1.260000228881836,1.6615493728138588,3.040250062942505,0.13220592375499152,5.948294202130018,1.58622799334875,4.494272132536262,-2.0067481005752175,100.0,20.771465834054766,1.4540220695937562,1,-1.619999885559082,-3.940000057220459,-2.421630859375,2.4531683921813965,3.2350006103515625,4,0.11603137203583169,1.1066637505499404,16.579999923706055,-1.0914306640625082,15.875,-1.917643151739273,16.444999694824222,0.11603137203583169
2096,2009-01-05,17.200000762939453,18.479999542236328,16.34000015258789,17.899999618530273,4172813.0,-0.03587440494251337,1.3010762170892405,-0.676327496415656,69.5105884347554,71.76036090873073,-1.2842320610203934,-2.50596620962326,-0.7944217984106388,5.807811406782211,22.241090927493403,2.1399993896484375,1.7291208870113142,2.1307506561279297,-0.6045706823934189,4.8660719946492765,0.7630899868672572,3.498411325388604,-1.2000007629394531,50.86376183398376,-27.183131985902563,1.3676606692606736,1,-0.6450009346008301,-2.390000820159912,-2.185947895050049,2.818575382232666,3.5999984741210938,0,0.10813945468017883,1.2898543780568261,17.84000015258789,1.1066637505499404,16.579999923706055,-1.0914306640625082,15.875,0.10813945468017883
2097,2009-01-06,17.604999542236328,17.84000015258789,17.170000076293945,17.495000839233402,2437323.0,0.023546439612347037,1.3103453945745789,-0.1571412611954685,72.19387959907715,72.50746223380152,-1.536490712054821,-2.682672678991519,-1.2346276881484606,5.272393653298309,20.384282740663828,0.6700000762939453,1.7310888449295998,2.303499460220337,-0.4663269354815931,5.073325855922267,0.9185862623693701,3.688412658071302,-1.2649993896484375,66.4107426579878,-12.134041188094514,1.3849131978509654,1,-1.0249996185302734,-2.794999599456787,-2.590946674346924,2.3510594367980957,3.284999847412113,1,0.084067002596941,1.3010762170892405,17.200000762939453,1.2898543780568261,17.84000015258789,1.1066637505499404,16.579999923706055,0.084067002596941
2098,2009-01-07,18.200000762939453,18.295000076293945,17.120000839233402,17.5,8890026.0,0.03379728691702888,1.640449534520883,6.363718333304639,73.84523586136191,72.28060113550619,-1.75655239973133,-2.9940703147345644,-1.844439141301649,4.526349782469801,18.738804178822,1.1749992370605433,1.8350894867158054,2.6210006237030026,-0.142385270462821,5.384386517868826,1.23930767662009,4.002693570785915,-1.8600006103515625,88.709724557272,8.750208611436861,1.3816929470829118,1,-1.1950011253356934,-3.390000820159912,-3.273472309112549,1.6247715950012207,1.8849983215332031,2,0.10989010528354415,1.3103453945745789,17.604999542236328,1.3010762170892405,17.200000762939453,1.2898543780568261,17.84000015258789,0.10989010528354415
2099,2009-01-08,17.5,18.19499969482422,17.0,18.19499969482422,4169485.0,-0.03846157876898881,2.4388495526648004,-0.9928556247649877,66.51162806171025,71.21793619211944,-0.8110645400639029,-2.090134821806565,-1.1461228754981079,5.08437792121018,17.365415402745715,1.2000007629394531,1.817918927294631,1.7234998703002926,-0.9935305268226706,4.440530267423256,0.3649846717388101,3.0820150688617733,-0.7319999694824233,54.20561580639871,-23.481845721948105,1.3585151985614812,1,-0.4850001335144043,-2.690000057220459,-2.5734715461730957,2.2184929847717285,2.530000686645508,3,0.1231428963797434,1.640449534520883,18.200000762939453,1.3103453945745789,17.604999542236328,1.3010762170892405,17.200000762939453,0.1231428963797434
2100,2009-01-09,18.524999618530273,18.84000015258789,17.110000610351562,17.549999237060547,2996124.0,0.05857140677315842,1.155760722438837,-1.4028788627257258,69.71608785355895,70.85142377331088,-1.5761944275113358,-2.9119882517852,-2.1844109400461136,3.927814222158439,16.559455600367297,1.7299995422363281,1.9335838488715993,2.524749517440796,-0.32731801540714045,5.376817050288732,1.098715751016826,3.950783283864764,-0.04500007629394531,87.39997863769531,10.198076642924292,1.4260337664239686,1,-1.1674995422363281,-3.534999370574951,-3.6094117164611816,1.193493366241455,1.7250003814697266,4,0.10661270834759762,2.4388495526648004,17.5,1.640449534520883,18.200000762939453,1.3103453945745789,17.604999542236328,0.10661270834759762
2101,2009-01-12,19.0,19.604999542236328,18.459999084472656,18.70499992370605,5112584.0,0.025641046761188058,-1.9171920975199663,0.3025640624358141,68.55895019196339,69.83342270340347,-1.7824447551089548,-3.211401080627258,-2.721770099800686,3.3213784851171084,16.112526535625612,1.1450004577636719,1.9249973295107736,2.783749914169313,-0.29282349829647103,5.860323326635097,1.245463207936421,4.322036620402205,-1.8899993896484375,76.77544535317074,1.9646535855442835,1.538286706232892,1,-1.260000228881836,-3.627500057220459,-4.587677955627441,0.6247162818908691,1.0,0,0.10921056647049743,1.155760722438837,18.524999618530273,2.4388495526648004,17.5,1.640449534520883,18.200000762939453,0.10921056647049743
2102,2009-01-13,18.98500061035156,19.57999992370605,18.26000022888184,18.895000457763672,4852537.0,-0.0007894415604442484,1.062501490117541,0.3050851841075716,76.53870227051223,70.7995634206404,-1.5301696682692025,-2.9760632963505387,-2.7854029126402047,3.218394514266457,15.591668007349762,1.3199996948242116,1.8941214444084942,2.5320004940032916,-0.6349014405257201,5.698902428532302,0.9485495267387876,4.115451461267796,-1.8749999999999964,76.19965294302834,-1.8543974358080817,1.583450967264505,1,-1.1825008392333949,-3.482501029968258,-4.674269199371334,0.20521879196167347,0.7899990081787145,1,0.09560171547844787,-1.9171920975199663,19.0,1.155760722438837,18.524999618530273,2.4388495526648004,17.5,0.09560171547844787
2103,2009-01-14,18.0,19.3700008392334,17.739999771118164,19.36000061035156,5030494.0,-0.0518830960592378,1.3623185601463959,-15.111092273132417,65.48042620081802,70.428010551057,-0.23695683792035638,-1.7769791950717,-1.8915976831091719,4.079883758580042,14.541812093566131,1.6300010681152344,1.8831255040220753,1.3532498836517348,-1.685512509760816,4.3920122770642855,-0.16613131305453877,2.87263108035801,-0.8400994110107405,38.38772267658537,-37.46475310974769,1.5193811967062751,1,-0.027500152587890625,-2.1075000762939453,-4.401186466217041,0.7025837898254395,3.4150009155273438,2,0.1605555216471357,1.062501490117541,18.98500061035156,-1.9171920975199663,19.0,1.155760722438837,18.524999618530273,0.1605555216471357
2104,2009-01-15,16.5,17.899999618530273,16.440000534057614,17.829999923706055,7487519.0,-0.08333333333333337,-1.013793430033788,0.9779406814841435,53.62775832266424,68.44258408849127,1.3974595853284697,-0.10308847937010057,-0.5330403224879596,5.439707940476403,13.436925811118993,1.5599994659423864,1.773198940421203,-0.26050009727477885,-3.079971785458678,2.5589715909091186,-1.6702359413667267,1.1492357468171708,3.104999542236328,1.8957183173625325,-70.15489464243097,1.409735844091949,1,1.4724998474121094,-0.4100003242492676,-2.9104039669036865,2.0119051933288574,4.120000839233398,3,0.21727267178622167,1.3623185601463959,18.0,1.062501490117541,18.98500061035156,-1.9171920975199663,19.0,0.21727267178622167
2105,2009-01-16,17.104999542236328,17.670000076293945,16.809999465942386,16.975000381469727,4231323.0,0.03666663892341382,-2.7391250264333493,-0.09774373550665923,55.160139726148536,66.84808978753496,0.7568240270115645,-0.543382412059934,-1.289073563060688,4.694930551811623,12.102208756814555,1.1700000762939453,1.817937686120949,0.2222494602203362,-2.420214511341289,2.8647134317819614,-1.0989825255604764,1.5434814460011488,2.436700019836426,21.011033698913714,-46.08597047144554,1.3212319857808124,1,0.9175004959106445,-0.8599996566772461,-3.096653461456299,1.4069056510925293,4.4850006103515625,4,0.17100270229102632,-1.013793430033788,16.5,1.3623185601463959,18.0,1.062501490117541,18.98500061035156,0.17100270229102632
2106,2009-01-19,18.030000686645508,18.030000686645508,17.209999084472653,17.719999313354492,1961737.0,0.05407782339456557,4.290309481326547,2.384641342782106,57.61653477762661,65.22838480737379,-0.04253296856397881,-1.2775230260447827,-2.2659731311456692,3.633911713203446,11.087551530705438,0.9250011444091797,1.830454540845416,0.9845005512237535,-1.5080671622874284,3.4770682647349354,-0.26178330553183926,2.2307844079793444,1.4496648948669417,50.63695737743168,-13.957481425837578,1.2462838567555914,1,-0.007500648498535156,-1.4775009155273438,-3.8704044818878174,0.4819045066833496,2.829999923706051,0,0.12312807702768458,-2.7391250264333493,17.104999542236328,-1.013793430033788,16.5,1.3623185601463959,18.0,0.12312807702768458
2107,2009-01-20,17.719999313354492,18.155000686645508,17.540000915527347,18.155000686645508,2465346.0,-0.017193641790631098,1.8275762279340029,-1.4032240201808897,59.09314383059815,63.589263470622264,0.31904791903468777,-0.8438160862318362,-2.0377353432423106,3.797424800579897,10.606315692877317,0.6149997711181605,1.7042322255401494,0.5684992313384996,-1.8442740325690536,2.9812724952460545,-0.637887400615277,1.7748858632922762,1.6988729672088603,43.68596061358039,-21.16897005507208,1.2063866319537773,1,0.30250072479248047,-1.1674995422363281,-3.494154453277588,0.7919058799743652,3.520000457763672,1,0.1286682152931693,4.290309481326547,18.030000686645508,-2.7391250264333493,17.104999542236328,-1.013793430033788,16.5,0.1286682152931693
2108,2009-01-21,18.03499984741211,18.200000762939453,16.754999160766598,17.75,4821359.0,0.017776554529560284,3.6991793771205743,-0.6551699946506713,57.45771132702739,62.58327272232417,-0.024383576006503205,-0.938774573932406,-2.440183550748051,3.332487263773462,10.036250521255827,1.4450016021728551,1.6454115156272628,0.71324977874756,-1.414012558736708,2.840512116231828,-0.350381389994574,1.776880947489694,1.3242949982211272,90.62494920059346,26.56061027608095,1.0636311687421336,1,-0.012499809265136719,-1.4825000762939453,-4.035314321517944,0.47690534591674805,2.8549995422363317,2,0.09647905660325473,1.8275762279340029,17.719999313354492,4.290309481326547,18.030000686645508,-2.7391250264333493,17.104999542236328,0.09647905660325473
2109,2009-01-22,17.530000686645508,18.899999618530273,17.315000534057614,18.155000686645508,3742042.0,-0.028001062658121634,-2.004736731727411,-2.19298363025525,48.2777811097503,60.201238639678756,0.5423529183623259,-0.27956512014093704,-2.0576121458778935,3.6821423809651748,9.542458911953409,1.5849990844726598,1.5108539272890695,0.10125060081481863,-1.8224325574896518,2.024933759119291,-0.8605909783374166,1.0630921799670539,1.7709082727562162,36.130599556463835,-22.421980814994427,0.9618415791522358,1,0.49249935150146484,-0.9525008201599121,-3.5303151607513428,0.8896908760070801,4.269998550415039,3,0.22162008423887047,3.6991793771205743,18.03499984741211,1.8275762279340029,17.719999313354492,4.290309481326547,18.030000686645508,0.22162008423887047
2110,2009-01-23,18.450000762939453,18.75,17.120000839233402,17.69499969482422,6321864.0,0.05248146265018727,1.4059036331132673,-1.208001708984375,56.73491191052564,58.887456608407895,-0.43516699316647944,-1.045231651951422,-3.0703087161358624,2.5932517079277453,9.396107056731937,1.629999160766598,1.317307309982386,0.8892506599426255,-0.9259928421992711,2.704494162084522,-0.018371091128322803,1.7968724110135739,0.7936900279553889,79.02103685050128,18.69051825590163,0.9076217510709479,1,-0.44000053405762074,-1.8725008964538574,-4.450315237045288,-0.372591495513916,1.8499984741210938,4,0.11761517542334343,-2.004736731727411,17.530000686645508,3.6991793771205743,18.03499984741211,1.8275762279340029,17.719999313354492,0.11761517542334343
2111,2009-01-26,19.88999938964844,20.200000762939453,18.729999542236328,18.73500061035156,8753928.0,0.07804870282723875,-1.5236052626408818,1.5297975434394973,61.0760994017787,57.16938962299306,-1.9396138290388123,-2.30407840426113,-4.554826767981552,0.9977594246176125,9.627711311293377,1.75,1.2804588215170583,2.1392493247985875,0.18223415771214846,4.096264491885027,1.160741741255368,3.117756908341807,-3.4499988555908274,91.00141570048949,30.141250400717766,0.9785075835432191,1,-1.569998741149906,-2.6599988937377965,-5.8511023521423375,-1.953255176544193,-0.899999618530277,0,0.0854701264507931,1.4059036331132673,18.450000762939453,-2.004736731727411,17.530000686645508,3.6991793771205743,18.03499984741211,0.0854701264507931
2112,2009-01-27,18.934999465942386,20.065000534057614,18.850000381469727,20.065000534057614,4437359.0,-0.04801407506342481,1.1504407152719476,-0.9783569371416371,53.442616506827605,55.83185521254969,-1.1090845439884092,-1.2152771121041646,-3.6549505434910188,1.7997667024122173,10.444877824284097,1.215000152587887,1.0866251103360582,1.0597494125366254,-0.8640364603350115,2.983535285408262,0.09785647610080872,2.021642348972442,-2.4197989273071343,63.28009553902104,5.697224875531944,0.9618929364358181,1,-0.6149988174438512,-1.5349988937377965,-4.6564166545867955,-0.9982552528381383,0.5150012969970668,1,0.1016636492581684,-1.5236052626408818,19.88999938964844,1.4059036331132673,18.450000762939453,-2.004736731727411,17.530000686645508,0.1016636492581684
2113,2009-01-28,20.38500022888184,20.38500022888184,19.020000457763672,19.415000915527344,3155092.0,0.07657780849413331,1.8144345100568335,-0.8584056606002995,62.625820305906984,56.83163987735444,-2.4419970584474484,-2.434915288409549,-5.128138110231333,0.20584783947719743,11.117680505518138,1.4500007629394531,0.9055074513237145,2.2842501640319846,0.29161303457325616,4.276887293490713,1.2879315993026204,3.2805687287613488,-3.796103685760503,100.0,40.255368644174524,0.9963185647293641,1,-1.8150005340576207,-2.8775000572204625,-6.0667934417724645,-2.846805095672611,-0.09000015258789418,2,0.04194258192967526,1.1504407152719476,18.934999465942386,-1.5236052626408818,19.88999938964844,1.4059036331132673,18.450000762939453,0.04194258192967526
2114,2009-01-29,19.700000762939453,20.690000534057614,19.51000022888184,20.59000015258789,3491052.0,-0.03360311298755181,1.1651378715392138,-0.9175257934674212,55.29995958176331,56.84717541686719,-1.4028683274769378,-1.5854766849135231,-4.481716557376487,0.7232173513750411,11.899596822191954,1.1800003051757741,0.6394148180807449,1.4432506561279297,-0.5365720104536287,3.423073322709488,0.4533393228371523,2.433161989418707,-2.9592600723876963,72.26891160373312,15.360622916558192,0.9899113332907787,1,-0.9775009155273473,-2.0150003433227575,-5.278043985366821,-2.602552890777588,-0.8400001525878942,3,0.060406019320957016,1.8144345100568335,20.38500022888184,1.1504407152719476,18.934999465942386,-1.5236052626408818,19.88999938964844,0.060406019320957016
2115,2009-01-30,19.90999984741211,20.049999237060547,19.030000686645508,19.700000762939453,4631634.0,0.010659851590854474,3.163277539898793,-0.23595418931198245,54.20517501422579,56.46813544315599,-1.3110004611544284,-1.7206645570917232,-4.734997351823626,0.3472039078922151,12.565312398684181,1.019998550415039,0.5544516559508423,1.5497497558593736,-0.5510708232374597,3.650570334956207,0.49933946631095694,2.60016004540779,-2.9323035662500025,60.204066737705745,5.568882575899735,1.050410289548416,1,-1.1875000000000036,-1.799999713897705,-5.4218175411224365,-3.801891803741455,-0.45499992370605824,4,0.09492714234722088,1.1651378715392138,19.700000762939453,1.8144345100568335,20.38500022888184,1.1504407152719476,18.934999465942386,0.09492714234722088
2116,2009-02-02,19.059999465942386,19.899999618530273,18.834999084472656,19.795000076293945,3049475.0,-0.04269213400221128,1.2539701121400257,-3.500018165304252,50.32174539327468,55.493535616786716,-0.3347302974111628,-0.7633082207956612,-3.8891661419318595,1.0288541862724152,12.72669895139846,1.0750007629394531,0.6909529498591525,0.6067494392395041,-1.4418374768178595,2.6553363552968676,-0.4175440187891759,1.631042897268184,-1.8595649296065488,12.129391139832924,-38.134843249783614,1.0242934580286815,2,-0.33749961853028054,-0.9399991035461461,-4.4780671596527135,-2.951891422271732,1.1050014495849574,0,0.06505770230129704,3.163277539898793,19.90999984741211,1.1651378715392138,19.700000762939453,1.8144345100568335,20.38500022888184,0.06505770230129704
2117,2009-02-03,19.084999084472656,19.799999237060547,18.82999992370605,19.489999771118164,3686605.0,0.001311627451771047,-1.12021937659857,0.551020884801431,55.072459632690475,55.22850765074927,-0.16286994067129257,-0.7080468630939478,-3.875201664616778,0.8401297309602711,12.894998240579708,0.9699993133544957,0.7800317162821564,0.5577490806579597,-1.4686255784388322,2.5841237397547516,-0.4554382488904345,1.5709364102063539,-1.6751905882735123,13.709627800520302,-36.484813939020576,1.013187329548395,2,-0.17999839782714844,-0.8024988174438477,-4.511507272720337,-2.976891040802002,2.8900012969970703,1,-0.004977695463018517,1.2539701121400257,19.059999465942386,3.163277539898793,19.90999984741211,1.1651378715392138,19.700000762939453,-0.004977695463018517
2118,2009-02-04,20.200000762939453,20.540000915527344,19.030000686645508,19.03499984741211,3778506.0,0.05842293591588121,-1.5702148244101826,-2.876540593490536,67.94374524781654,57.41361477720108,-1.0487581382556748,-1.7555384184096212,-4.857063697412215,-0.43846694248294327,12.937969988268112,1.510000228881836,0.8035976827566742,1.5727507591247551,-0.5791358435855471,3.7246373618350574,0.4968074577696022,2.648694060479908,-2.5933807444687993,73.65593492866948,16.635235064619962,1.0759433013551516,2,-1.2950000762939453,-1.9175004959106445,-5.902500629425049,-4.091892719268799,1.2599983215332031,2,-0.03712871146896246,-1.12021937659857,19.084999084472656,1.2539701121400257,19.059999465942386,3.163277539898793,19.90999984741211,-0.03712871146896246
2119,2009-02-05,19.655000686645508,20.020000457763672,19.375,19.81999969482422,3883541.0,-0.02698020077770724,1.2831853029643208,-0.14162993863745016,62.43902765803869,58.047405415813635,-0.19067926028402127,-1.0970600299822628,-4.0998791109535215,-0.0500129783642862,13.101108403527595,0.8250007629394531,0.8315745916686943,0.9200006484985366,-1.2099266180568193,3.0499279150538925,-0.14496298477914138,1.9849642817762145,-1.8633778372396357,48.24563066836368,-12.779399179730973,1.0649636332776782,2,0.054999351501464844,-1.3100004196166992,-5.3575005531311035,-4.140808582305908,1.6549987792968786,3,0.03256165694683899,-1.5702148244101826,20.200000762939453,-1.12021937659857,19.084999084472656,1.2539701121400257,19.059999465942386,0.03256165694683899
2120,2009-02-06,20.5,20.545000076293945,19.57999992370605,19.770000457763672,4127105.0,0.042991568752710485,1.3536597847021365,-4.424266244350168,62.14355602175465,58.16601170692207,-0.7982500022090093,-1.8830560542732897,-4.772808776133097,-1.0459381257040548,12.939160712054115,0.9650001525878942,0.8928082980854803,1.6662499427795403,-0.6013663167659757,3.9338662023250563,0.5324418130067805,2.8000580725523,-2.5344744895150235,97.3760890792901,33.58969403226548,1.133808129772759,2,-0.7399997711181676,-1.984999656677246,-6.0249998569488525,-4.9858078956604,1.5900001525878906,4,-0.0799999702267532,1.2831853029643208,19.655000686645508,-1.5702148244101826,20.200000762939453,-1.12021937659857,19.084999084472656,-0.0799999702267532
2121,2009-02-09,21.075000762939453,21.174999237060547,20.174999237060547,20.399999618530273,3875345.0,0.028048817704363627,1.2857192681868814,0.9246596817599875,66.07571452463878,59.56968926445664,-1.3270328397294442,-2.418637144561952,-5.150036441028728,-1.7578750065398268,12.412092095096657,1.0,1.1350251637007673,2.13750066757202,-0.34210799857030594,4.617109333714346,0.8976963345008571,3.377305000643183,-2.9460067510401196,95.7356714967201,28.191945958134596,1.2398043330711626,2,-1.0725011825561523,-2.3175010681152344,-6.015000581741333,-5.5608086585998535,0.6949996948242188,0,-0.07686836444068779,1.3536597847021365,20.5,1.2831853029643208,19.655000686645508,-1.5702148244101826,20.200000762939453,-0.07686836444068779
2122,2009-02-10,20.799999237060547,21.450000762939453,20.5049991607666,20.899999618530273,3531939.0,-0.013048707754378719,-1.7391329586824378,-0.14814846211446897,63.29965977819343,59.64456031693292,-0.848934664741801,-2.108808302219103,-4.722479912277031,-1.6233978784267649,12.130276221704502,0.9450016021728516,1.2260674473109603,1.7717492103576653,-0.8442789825885271,4.387777403303858,0.46373511388456734,3.0797633068307633,-2.4273248071483167,73.14043366170729,8.164526973973224,1.3080140964730969,2,-0.659998893737793,-1.8549985885620117,-5.117499351501465,-5.285807132720947,0.47500038146972656,1,-0.03052876657811554,1.2857192681868814,21.075000762939453,1.3536597847021365,20.5,1.2831853029643208,19.655000686645508,-0.03052876657811554
2123,2009-02-11,20.88999938964844,20.979999542236328,20.34499931335449,20.8799991607666,2679772.0,0.004326930571590504,5.684194147467788,-0.10000190734139242,66.8336583916161,60.92608240691656,-0.9608064673937129,-2.0777215953714077,-4.6537996406229,-1.8582196708394143,12.29956629225053,0.6350002288818395,1.1544881745383968,1.7172493934631383,-0.9777098154569082,4.412208602383185,0.3697697890031151,3.0647289979231616,-2.209592326433487,73.01199193306742,4.206111073786985,1.3474796044600235,2,-0.7499990463256871,-1.944998741149906,-5.194999456405643,-5.375807285308841,-0.4499988555908274,2,0.051938775659272185,-1.7391329586824378,20.799999237060547,1.2857192681868814,21.075000762939453,1.3536597847021365,20.5,0.051938775659272185
2124,2009-02-12,20.084999084472656,20.924999237060547,19.799999237060547,20.600000381469727,5377253.0,-0.038535200033308015,-1.0737308232531075,-51.49895098224377,58.28686286542686,61.37960327927223,-0.10666827851223104,-1.0438921537245989,-3.6758915444984694,-1.1984025770869167,13.420381869729175,1.125,1.2359235828428332,0.7329991340637214,-1.6750714777470819,3.1410697458745247,-0.47103617184167845,1.9370344399691213,-1.1276326512852535,27.005290595143645,-38.835079789623535,1.2040353059054008,2,0.055001258850097656,-1.139998435974121,-4.177499294281006,-4.570806980133057,-0.07499885559081676,3,0.06845905216211778,5.684194147467788,20.88999938964844,-1.7391329586824378,20.799999237060547,1.2857192681868814,21.075000762939453,0.06845905216211778
2125,2009-02-13,20.030000686645508,20.540000915527344,19.709999084472656,20.540000915527344,2909027.0,-0.002738282316859353,2.254907680627704,0.9902892125818028,50.82547920439282,61.43557370272981,-0.036719060461116726,-0.7995159332275605,-3.418946728208411,-1.2715146752819848,14.564199891592697,0.8300018310546875,1.0751438846401697,0.5317506790161133,-1.6459937803409446,2.709495138373171,-0.5571215506624156,1.6206229086946422,-0.8233708204829,18.390878936095113,-42.43817306624653,1.0888722296785291,2,0.1099996566772461,-1.0850000381469727,-4.1175007820129395,-4.515808582305908,0.4699993133544922,4,0.0639040806498965,-1.0737308232531075,20.084999084472656,5.684194147467788,20.88999938964844,-1.7391329586824378,20.799999237060547,0.0639040806498965
2126,2009-02-16,20.25,20.549999237060547,19.76000022888184,19.774999618530273,967022.0,0.010983490055552991,-2.1287141427303755,-0.9313728790105726,58.4893504942975,61.81522824290836,-0.07841079567871745,-0.8903179502276046,-3.441885185451561,-1.6025761551868314,15.479563999358781,0.7899990081787074,1.0735231507392875,0.6407500267028823,-1.4463110675851532,2.7278111209909177,-0.4027805204411372,1.6842805738469018,-0.8190330441597062,31.03450543813071,-28.266531510412218,1.0435305471440182,2,-0.009999275207519531,-1.3049993515014648,-4.076249837875366,-4.7358078956604,-0.3299999237060547,0,0.09086420506606863,2.254907680627704,20.030000686645508,-1.0737308232531075,20.084999084472656,5.684194147467788,20.88999938964844,0.09086420506606863
2127,2009-02-17,20.0,20.5,19.799999237060547,20.0,2154941.0,-0.012345679012345734,-2.4999904632932157,0.0,47.05882181517221,59.49468119483677,0.35205374783054566,-0.4856473488377375,-3.0307399801826413,-1.4668684266468617,16.34245621155039,0.7000007629394531,1.0680829655335842,0.27674999237060405,-1.6158206028141429,2.169320587555351,-0.6695353052217676,1.2230352899629757,-0.36712966344979137,22.834709527428267,-30.02446050598349,0.9462852975923731,2,0.41250038146972656,-1.0549993515014648,-3.4437501430511475,-4.4858078956604,0.5750007629394531,1,0.0885000228881836,-2.1287141427303755,20.25,2.254907680627704,20.030000686645508,-1.0737308232531075,20.084999084472656,0.0885000228881836
2128,2009-02-18,19.774999618530273,20.290000915527344,19.415000915527344,19.950000762939453,1910123.0,-0.011250019073486328,1.0467801555769218,-100.0,50.616260011227816,58.18104034519113,0.5704127967014472,-0.1302866318342346,-2.6338926834178835,-1.3514916770732839,17.50074342739825,0.875,1.1782682894870717,-0.035250377655028586,-1.7529459503968496,1.6824451950867925,-0.8940981640259409,0.8235974087158837,1.6750011444091797,23.841000209682267,-25.46567924334661,0.8588477863709114,2,0.657501220703125,-0.8299989700317383,-3.122499942779541,-4.260807514190674,1.7049999237060547,2,0.07585335165288276,-2.4999904632932157,20.0,-2.1287141427303755,20.25,2.254907680627704,20.030000686645508,0.07585335165288276
2129,2009-02-19,21.415000915527344,21.799999237060547,19.959999084472656,20.0,3875345.0,0.08293306339486839,-1.4615341433915277,-8.085666641235518,60.01330955684048,57.944346293534,-0.8869500859677579,-1.5434433270349501,-4.108461143072589,-3.089698336524634,18.84316345135886,2.0249996185302734,1.2764535598309266,1.4105009078979478,-0.0858664930526416,2.906868308848537,0.6623172074226531,2.1586846083732425,-2.0,83.8575013635353,34.44506710880209,0.748183700475295,2,-0.8075008392333984,-2.2950010299682617,-4.482501029968262,-5.900808811187744,-1.1300010681152344,3,-0.045528850795555575,1.0467801555769218,19.774999618530273,-2.4999904632932157,20.0,-2.1287141427303755,20.25,-0.045528850795555575
2130,2009-02-20,20.6200008392334,21.18000030517578,20.18000030517578,21.100000381469727,3939275.0,-0.03712351353286736,2.125002980235081,-0.33922207185105707,60.45576921601862,57.31990792590953,-0.08173287269740825,-0.6087475718551332,-3.169974293597022,-2.4063595603132413,20.431973592423713,1.2350006103515625,1.1152969688144125,0.5070008277893052,-0.8198654050186747,1.833867060597285,-0.15643228861468472,1.1704339441932952,-1.2049999237060547,50.524141372620214,-3.4554552323275303,0.6634331164039895,2,-0.012500762939453125,-1.3425016403198242,-3.5887510776519775,-5.105808734893799,-0.5700016021728516,4,-0.029582957590909453,-1.4615341433915277,21.415000915527344,1.0467801555769218,19.774999618530273,-2.4999904632932157,20.0,-0.029582957590909453
2131,2009-02-23,21.59000015258789,21.93000030517578,20.584999084472656,20.690000534057614,3794280.0,0.047041671865933665,-1.4234201260909236,-1.8750009934117011,64.90184589535522,57.497928605594176,-1.085107731958555,-1.522938823392991,-4.002566864550545,-3.484311871529492,21.20375764030345,1.345001220703125,1.090906763420417,1.3920001029968248,-0.08412758430612755,2.868127790299777,0.6539362593453504,2.130063946648299,-2.1272992706298837,86.4811039721398,26.27544633927259,0.7380638436514755,2,-0.9174995422363281,-2.247500419616699,-4.456250190734863,-6.075808048248291,-0.8449993133544922,0,-0.050486342977502874,2.125002980235081,20.6200008392334,-1.4615341433915277,21.415000915527344,1.0467801555769218,19.774999618530273,-0.050486342977502874
2132,2009-02-24,20.86000061035156,21.440000534057614,20.520000457763672,21.059999465942386,3560742.0,-0.03381192853529602,-1.090911258352778,-0.22222104484603095,54.114712030802934,56.084712343281595,-0.38632849816419323,-0.6759868010014749,-3.126947893094446,-2.8651605471980304,21.986515057719576,1.0699996948242188,0.992930955805484,0.5657505035400341,-0.8113417271866759,1.942842734266744,-0.12279561182332088,1.254296618903389,-1.2986077514648393,57.455270198940546,-1.0056839706702547,0.6885461153633544,2,-0.18749999999999645,-1.5175008773803675,-3.5725007057189906,-5.345808506011959,0.18999862670898793,1,-0.04506234451360214,-1.4234201260909236,21.59000015258789,2.125002980235081,20.6200008392334,-1.4615341433915277,21.415000915527344,-0.04506234451360214
2133,2009-02-25,21.239999771118164,21.649999618530273,20.729999542236328,21.25,3920913.0,0.018216641881497964,1.271606624391002,0.05000143051965833,60.08910997352777,56.28496202195948,-0.7950690023428884,-1.0420749975257095,-3.3498799038761007,-3.338253249480289,22.639687621508408,0.9200000762939453,0.8001350062607031,0.9029996871948249,-0.5375758512017548,2.3435752255914046,0.18271191799653508,1.6232874563931148,-1.583862614379882,64.97461388316577,5.005795627261065,0.72028776919829,2,-0.5674991607666016,-1.8975000381469727,-3.9524998664855957,-5.738310337066652,0.7950000762939453,2,-0.03130880486557097,-1.090911258352778,20.86000061035156,-1.4234201260909236,21.59000015258789,2.125002980235081,20.6200008392334,-0.03130880486557097
2134,2009-02-26,20.88999938964844,21.790000915527344,20.32999992370605,21.5,5759108.0,-0.016478360887067778,1.4537781453557017,60.998664886515,52.649452155614775,56.487625683206375,-0.35634420131107447,-0.630687492950468,-2.8468648274582087,-3.071948742660382,22.92475158629814,1.4600009918212926,0.6476998623165251,0.4934993743896534,-0.9345438358733063,1.921542584652613,-0.22052223074182464,1.2075209795211315,-1.1429077069726574,40.57137625558056,-14.05984996247765,0.7140216051314798,2,-0.21749877929687855,-1.3649988174438512,-3.6024994850158727,-5.855628490448002,0.2200012207031179,3,0.028243186683875487,1.271606624391002,21.239999771118164,-1.090911258352778,20.86000061035156,-1.4234201260909236,21.59000015258789,0.028243186683875487
2135,2009-02-27,21.799999237060547,21.799999237060547,20.1200008392334,20.799999237060547,18208456.0,0.043561506653898574,2.359996795654297,-1.639342622007664,54.71084147416366,56.067791347635946,-1.105076551479705,-1.467049763947628,-3.60414434911182,-4.076026214921072,23.617881461317605,1.6799983978271484,0.4667829035150213,1.3089992523193352,-0.22936850652772023,2.8473670111663907,0.5398153728958057,2.0781831317428647,-1.9655912094847636,92.81761842689004,41.593604287644716,0.7691838794235283,2,-1.1274986267089844,-2.274998664855957,-4.499999284744263,-6.765628337860107,0.06000137329101207,4,-0.0694953872784041,1.4537781453557017,20.88999938964844,1.271606624391002,21.239999771118164,-1.090911258352778,20.86000061035156,-0.0694953872784041
2136,2009-03-02,20.299999237060547,21.3799991607666,20.18000030517578,21.0,6535551.0,-0.06880734185760717,-1.5531927845301625,-0.7000007629394531,47.1973088417174,56.08317879502985,0.4500938796958813,0.1376694463699053,-1.969412745671086,-2.6376063230730082,24.544633037507086,1.6199989318847656,0.413770178416506,-0.25300073623657227,-1.6411514785536774,1.1351500060805328,-0.947076107395123,0.4410746349219785,-0.3817675183807623,10.714200564711973,-36.178635303228646,0.6940753711585518,3,0.3725013732910156,0.030000686645507812,-3.006249189376831,-5.265628337860107,1.060001373291012,0,-0.01231527139880817,2.359996795654297,21.799999237060547,1.4537781453557017,20.88999938964844,1.271606624391002,21.239999771118164,-0.01231527139880817
2137,2009-03-03,18.989999771118164,20.239999771118164,18.854999542236328,19.88999938964844,8674277.0,-0.06453199582149693,-1.367521604389836,1.285712339442297,40.63116326287614,54.97372360076855,1.7899953518111609,1.5180163744440165,-0.5637224202401434,-1.3915401971242147,24.954878304084865,1.4449996948242188,0.4265329592532794,-1.5582502365112312,-2.9680328681380423,-0.14846760488442,-2.2631415523246368,-0.8533589206978256,2.940000534057617,4.584048993930162,-37.393637551207384,0.704891315813405,3,1.4025001525878906,1.390000343322754,-1.2149991989135742,-3.909999370574951,1.8299999237060547,1,0.09241711897145,-1.5531927845301625,20.299999237060547,2.359996795654297,21.799999237060547,1.4537781453557017,20.88999938964844,0.09241711897145
2138,2009-03-04,19.450000762939453,19.7549991607666,18.65999984741211,19.489999771118164,6428350.0,0.02422332792867654,2.8421177675234155,0.04444336125834183,46.75855824278538,53.50097345476242,1.4293573209812998,1.0529306242150618,-0.8894435705530803,-1.886995718890411,24.74353280471384,1.0949993133544922,0.36017264094369494,-1.0607492446899407,-2.5473428388266157,0.4258443494467343,-1.80404604175828,-0.3174524476216014,2.418499526977538,25.15926971615731,-17.939337409883528,0.7432967970683382,3,0.8449993133544922,0.8449993133544922,-1.5900001525878906,-4.37000036239624,1.3049983978271484,2,0.08226212911876973,-1.367521604389836,18.989999771118164,-1.5531927845301625,20.299999237060547,2.359996795654297,21.799999237060547,0.08226212911876973
2139,2009-03-05,20.295000076293945,20.649999618530273,19.290000915527344,20.325000762939453,8483627.0,0.043444693069862206,3.0000056098621375,0.7500357636736446,51.25176859975912,52.47830671962248,0.4568176211917496,0.2722977047304127,-1.612076344519629,-2.765690904468073,24.808696565402624,1.3599987030029297,0.44008242142223963,-0.24774990081787251,-1.68346528191233,1.1879654802765849,-0.9656075913650994,0.4701077897293544,1.445160195922849,52.07008110485317,5.604615653827722,0.7178576905472279,3,0.0,0.0,-2.2562501430511475,-5.122499942779539,0.8050003051757812,3,0.08573539120852791,2.8421177675234155,19.450000762939453,-1.367521604389836,18.989999771118164,-1.5531927845301625,20.299999237060547,0.08573539120852791
2140,2009-03-06,18.86000061035156,20.895000457763672,18.80500030517578,20.200000762939453,7814547.0,-0.07070704412652706,-1.882757314349305,44.66564943734515,44.110171696948775,50.16812069757732,1.8058062106244819,1.6634171379711056,-0.08240215471617418,-1.3821576994732148,24.30619721391299,2.0900001525878906,0.4791362613181285,-1.6007493972778342,-3.2220816360029794,0.02058284144731104,-2.4114155166404068,-0.7900832779152616,2.756953244873049,7.352971081922617,-39.36807873570525,0.8106661193625726,3,1.3699989318847692,1.4349994659423864,-0.6562504768371582,-3.535000324249266,2.879999160766605,4,0.11930010218372189,3.0000056098621375,20.295000076293945,2.8421177675234155,19.450000762939453,-1.367521604389836,18.989999771118164,0.11930010218372189
2141,2009-03-09,19.45499992370605,19.780000686645508,19.07999992370605,19.209999084472656,4263580.0,0.031548212836638,-1.7722848563820497,-0.18283642636923106,47.75627772192972,49.46162799659141,0.9790678703866007,0.9916721371669865,-0.5828874217881257,-2.0181492899298235,23.345782224978905,0.9200000762939489,0.31569423199936253,-0.9247500419616728,-2.5784171432866962,0.7289170593633507,-1.7515835926241827,-0.0979164912991628,2.0436757712060576,35.57046349839204,-13.586615048178864,0.8268335506625114,3,0.774999618530277,0.8400001525878942,-1.0387499332427943,-4.129999637603758,2.4300003051757884,0,0.12361864282070734,-1.882757314349305,18.86000061035156,3.0000056098621375,20.295000076293945,2.8421177675234155,19.450000762939453,0.12361864282070734
2142,2009-03-10,20.165000915527344,20.28499984741211,19.5,19.670000076293945,3304536.0,0.0364945255515603,1.1360577758978179,2.020404667927877,51.54394823005435,48.51216558064992,0.1789299687482071,0.24417864008388435,-1.1996198661111563,-2.7533016409949127,22.31668716799672,0.8299999237060582,0.21551128319080703,-0.1829991340637207,-1.8270485154795217,1.4610502473520803,-1.0050238247716194,0.639025556644178,1.2201277454847634,67.33783700750308,14.359700707469862,0.8220246907078999,3,0.06499862670898438,0.12999916076660156,-1.743750810623169,-4.840000629425051,2.125,1,0.05926107813384962,-1.7722848563820497,19.45499992370605,-1.882757314349305,18.86000061035156,3.0000056098621375,20.295000076293945,0.05926107813384962
2143,2009-03-11,21.975000381469727,22.25,19.959999084472656,20.26000022888184,7330650.0,0.0897594536952715,1.0220764084910299,3.464640898879861,52.18749837018516,48.46083738226885,-1.6939860831977924,-1.5603684087120904,-2.875019832030155,-4.556970441046303,21.934090643030203,2.2900009155273438,0.019096669385938014,1.572750282287597,-0.21217328607355412,3.357673850648748,0.6802884981070214,2.4652120664681725,-3.315000534057617,92.0174269117227,41.17129563788717,0.8924617841805755,3,-1.5200004577636719,-1.5200004577636719,-3.3812499046325684,-6.650000095367433,0.47500038146972656,2,-0.052559757296725906,1.1360577758978179,20.165000915527344,-1.7722848563820497,19.45499992370605,-1.882757314349305,18.86000061035156,-0.052559757296725906
2144,2009-03-12,21.459999084472656,22.38999938964844,21.0,22.09499931335449,5269937.0,-0.023435781026486024,1.2693860519141138,-0.3702624911861581,53.354625968432764,48.31014677052097,-1.217679403872868,-0.987714471392664,-2.2513559768796867,-4.049649237324829,22.22775483448747,1.389999389648441,-0.028060596144882766,0.9889989852905288,-0.849588925252803,2.8275868958338606,0.06970503001886286,1.9082929405621947,-2.7281992340087875,74.05856226843125,22.214502353321876,0.9192939552716664,3,-0.9349994659423828,-0.9349994659423828,-2.866248607635498,-6.134998798370363,1.5500011444091832,3,-0.0328518151809315,1.0220764084910299,21.975000381469727,1.1360577758978179,20.165000915527344,-1.7722848563820497,19.45499992370605,-0.0328518151809315
2145,2009-03-13,21.309999465942386,22.184999465942386,21.149999618530273,21.790000915527344,2750877.0,-0.006989730891405421,-1.5874959170876823,0.7559075221597773,48.80341575199512,48.48860309388517,-1.2789958629540088,-0.7767269495342823,-2.032816210275474,-3.908429638741314,22.644927619825392,1.034999847412113,-0.17037686684004427,0.7749994277954144,-1.0879041213985587,2.6379029769893876,-0.15645234680157216,1.706451202392401,-2.431871633911136,67.37159824892697,19.08647568932922,0.9314517745969864,3,-0.7849998474121129,-0.7849998474121129,-2.2824993133544957,-5.984999179840093,1.5699996948242152,4,-0.009854485675059754,1.2693860519141138,21.459999084472656,1.0220764084910299,21.975000381469727,1.1360577758978179,20.165000915527344,-0.009854485675059754
2146,2009-03-16,22.09000015258789,22.450000762939453,21.5,21.8799991607666,3330855.0,0.036602567160646915,1.0430075329837218,-0.4375007450558129,55.234040605260994,50.11114502081682,-1.987376610173154,-1.4881075822380083,-2.7131676735164945,-4.6507385245782835,23.135847906231405,1.1400012969970668,-0.19876232123876747,1.4630001068115241,-0.5185976571253725,3.444597870748421,0.4722012248430758,2.4537989887799725,-3.071397458251951,87.7965926356965,38.99133717381096,0.9907988819684485,3,-1.5349998474121094,-1.5349998474121094,-2.9524998664855957,-6.7649998664855975,0.4099998474121094,0,-0.0158442905863323,-1.5874959170876823,21.309999465942386,1.2693860519141138,21.459999084472656,1.0220764084910299,21.975000381469727,-0.0158442905863323
2147,2009-03-17,21.770000457763672,22.125,21.459999084472656,22.125,3242436.0,-0.014486178932268112,2.746488862144185,-1.6904660266482594,52.2668976151943,50.723182728862255,-1.3762955682714164,-1.084297361626298,-2.308238947272457,-4.313391644447147,23.63518643075452,0.6650009155273438,-0.3301934062092329,1.0545003890991218,-0.9668926620345033,3.075893440232747,0.043803863532307474,2.065196914665936,-2.545513879311521,72.69076920484298,24.859653046759746,1.0106965255668128,3,-1.1424999237060547,-1.2150001525878906,-2.390000820159912,-6.202500820159912,0.7299995422363281,1,0.005282488226919346,1.0430075329837218,22.09000015258789,-1.5874959170876823,21.309999465942386,1.2693860519141138,21.459999084472656,0.005282488226919346
2148,2009-03-18,21.274999618530273,22.299999237060547,20.924999237060547,21.899999618530273,3881529.0,-0.02273775052020588,-1.0754705030503164,1.7605656504873148,51.62653230510032,50.764823140566826,-0.6651410590264781,-0.4966203899863615,-1.7514915793771415,-3.7967084212937685,24.427758357548214,1.375,-0.2895551709593427,0.4844995498657241,-1.5009549529813988,2.469954052712847,-0.5082277015578391,1.4772268012892873,-1.8569821890088853,22.95082172249043,-24.732889042523283,0.9927272514235618,3,-0.6474990844726562,-0.7199993133544922,-1.732499122619629,-4.97999906539917,1.2650012969970703,2,0.04770863996223129,2.746488862144185,21.770000457763672,1.0430075329837218,22.09000015258789,-1.5874959170876823,21.309999465942386,0.04770863996223129
2149,2009-03-19,20.440000534057614,21.46999931335449,20.184999465942386,21.46999931335449,3507783.0,-0.039247901266488694,1.4951482919024484,1.647998046875,44.21769270181279,50.77676991888506,0.21522229653960423,0.27572547625964106,-0.8406090795310242,-2.933981280526499,23.73775042519678,1.2849998474121023,-0.07310931077110183,-0.30174951553345153,-2.2704497465164692,1.6669507154495662,-1.2860996310249604,0.6826005999580573,-0.840064104531141,11.25831885629854,-29.447399276690756,0.9843501154915094,3,0.32499980926514027,0.11499977111816762,-0.8975000381469691,-4.14499998092651,2.45999908447266,3,0.09833660354033413,-1.0754705030503164,21.274999618530273,2.746488862144185,21.770000457763672,1.0430075329837218,22.09000015258789,0.09833660354033413
2150,2009-03-20,20.01000022888184,20.2450008392334,19.690000534057614,20.100000381469727,5544520.0,-0.021037196376746503,1.921046027204757,0.08737889247725648,48.643596848967455,50.875360933000366,0.9225176598122715,0.6932248997740622,-0.3712013052843979,-2.490101181898421,22.828543022837355,0.75,0.03486914191473289,-0.7012497901916461,-2.6966121891531003,1.294112608769808,-1.6989309896723732,0.29643140928908096,2.4400005340576136,11.594190879972047,-31.545970481304124,0.9976811994807264,3,0.9650001525878871,0.5450000762939418,-0.46749973297119496,-3.714999675750736,3.270000457763672,4,0.14992503576636085,1.4951482919024484,20.440000534057614,-1.0754705030503164,21.274999618530273,2.746488862144185,21.770000457763672,0.14992503576636085
2151,2009-03-23,20.5,20.53499984741211,19.895000457763672,20.489999771118164,2453740.0,0.02448774440346635,15.0,-0.11111346585852175,57.64944326488588,51.553749270203866,0.6664211564196165,0.12372134172224492,-0.8306002953552749,-2.990133094616361,21.447735418817267,0.6399993896484375,0.04217769010052308,-0.1567500114440925,-2.110155000683129,1.7966549777949439,-1.133452506063609,0.8199524831754239,1.8948007583618178,31.034477718722304,-16.281231735724948,0.9767024946195175,3,0.5700006484985352,0.05500030517578125,-0.9574995040893555,-4.2049994468688965,2.8150005340576136,0,0.11609752003739526,1.921046027204757,20.01000022888184,1.4951482919024484,20.440000534057614,-1.0754705030503164,21.274999618530273,0.11609752003739526
2152,2009-03-24,19.920000076293945,20.78499984741211,19.670000076293945,20.5,3270992.0,-0.02829267920517342,-1.0648145368233106,-57.99866488651536,52.35234896958304,51.57206600347029,1.3499774858857876,0.6637171248436999,-0.22562476943383558,-2.430976787569506,20.15538904383593,1.114999771118164,0.25652256816584185,-0.6897499084472649,-2.6676444353414297,1.2881446184468999,-1.678697171894349,0.29919735499981925,2.4207046775817886,9.505706455325601,-38.93497720016707,0.9889472634470832,3,1.140000343322754,0.6350002288818359,-0.3274993896484375,-3.624999523162842,3.809999465942383,1,0.12951806796308274,15.0,20.5,1.921046027204757,20.01000022888184,1.4951482919024484,20.440000534057614,0.12951806796308274
2153,2009-03-25,20.575000762939453,20.864999771118164,19.5,19.924999237060547,3578255.0,0.03288156044863677,1.219512648982592,-1.1206924334154371,51.42857476504095,51.358060314204536,0.53138308196732,-0.046017384585638865,-0.8157693738854839,-3.1029743547394624,18.584470294148478,1.364999771118164,0.40753740117085613,-0.0014992713928236867,-1.957015013775397,1.9540164709897496,-0.9792571425841103,0.976258599798463,1.6588758038330091,54.568585666608996,6.314894353509246,0.977757871191287,3,0.39999961853027344,-0.020000457763671875,-0.8962502479553223,-4.28000020980835,2.4749984741210973,2,0.09356010525782987,-1.0648145368233106,19.920000076293945,15.0,20.5,1.921046027204757,20.01000022888184,0.09356010525782987
2154,2009-03-26,21.479999542236328,21.63999938964844,20.53499984741211,20.84499931335449,2952500.0,0.04398535823760441,1.3141353518609036,0.9769211357207468,64.13160087651619,53.061191994706874,-0.41401877437479584,-0.9534314166020721,-1.5957018325364842,-4.035202799582073,17.716512313851087,1.1049995422363317,0.48241801489647784,0.8739995002746568,-1.1188732289043344,2.866872229453648,-0.1224368643148388,1.8704358648641524,0.5898444305297872,92.52336948383906,37.48099620226934,0.9964363645894951,3,-0.5049991607666016,-0.9249992370605469,-1.7912487983703613,-5.054999351501465,2.4700012207031214,3,0.04934829589761969,1.219512648982592,20.575000762939453,-1.0648145368233106,19.920000076293945,15.0,20.5,0.04934829589761969
2155,2009-03-27,20.28499984741211,21.5,20.2450008392334,21.375,2882478.0,-0.05563313409176196,-1.145301068116906,-1.7165350546522673,54.20465984362836,52.94681635452548,0.6931907944660978,0.12885530559734804,-0.306447148829637,-2.8814460208595847,16.970813568190014,1.2549991607666016,0.38171588388995303,-0.24525022506713867,-2.1606981751120173,1.67019772497774,-1.202974200089578,0.7124737499553007,1.630653486988038,36.68224632255942,-19.96300798386767,0.9577239750224389,3,0.6149997711181641,0.2700004577636719,-0.4212498664855957,-3.2950000762939453,4.215000152587891,4,0.12891297958041537,1.3141353518609036,21.479999542236328,1.219512648982592,20.575000762939453,-1.0648145368233106,19.920000076293945,0.12891297958041537
2156,2009-03-30,20.049999237060547,20.834999084472656,20.049999237060547,20.065000534057614,1263996.0,-0.011584945137751324,-103.65759694850604,0.013762655868855167,49.38796342275979,52.6269347775883,0.6798826531432454,0.3627654003158902,-0.007799057440525559,-2.644154102269411,16.10706332988548,0.7849998474121094,0.28609525624368004,-0.4677508354187019,-2.3927645442985117,1.457262873461108,-1.4302576898586068,0.49475601902120303,1.7207148972755917,25.700906258244338,-28.36940117423564,0.9625068544399056,3,0.8500003814697266,0.5050010681152344,-0.10749959945678711,-2.862499713897705,4.7600002288818395,0,0.1610973352864078,-1.145301068116906,20.28499984741211,1.3141353518609036,21.479999542236328,1.219512648982592,20.575000762939453,0.1610973352864078
2157,2009-03-31,20.7450008392334,20.93000030517578,20.200000762939453,20.415000915527344,2146363.0,0.034663422873762784,1.0857163876937665,-21.998092816279843,42.57246885931833,51.62092772805697,-0.19646599029962886,-0.20449930535367855,-0.6197711262427781,-3.345277540778458,16.86501486710927,0.8800010681152344,0.281486346643284,0.1395007133483901,-1.6473276995994546,1.9263291262962348,-0.7539134931255305,1.0329149198223107,0.8894704470425729,58.17762590287126,8.539419448329447,0.893414206473922,3,-0.1750011444091797,-0.1900005340576172,-0.7375006675720215,-3.33750057220459,4.279998779296875,1,0.12388525383733784,-103.65759694850604,20.049999237060547,-1.145301068116906,20.28499984741211,1.3141353518609036,21.479999542236328,0.12388525383733784
2158,2009-04-01,21.049999237060547,21.299999237060547,20.229999542236328,21.190000534057614,3037244.0,0.014702260086214558,4.944464165558458,-0.4242464526197043,47.459728234716856,51.981153898379645,-0.5998139630908526,-0.4042077735153846,-0.8466389559185288,-3.658479625790882,17.98927417476643,1.0699996948242188,0.12338639084599379,0.36449918746948384,-1.3461480195974254,2.075146394536393,-0.490824416063969,1.2198227910029367,0.45640377203886473,62.89307572533208,15.668731219006062,0.8553236035334543,4,-0.4799995422363281,-0.4949989318847656,-1.04249906539917,-3.3349990844726562,3.3750000000000036,2,0.12731593360143134,1.0857163876937665,20.7450008392334,-103.65759694850604,20.049999237060547,-1.145301068116906,20.28499984741211,0.12731593360143134
2159,2009-04-02,22.03499984741211,22.84499931335449,21.3700008392334,21.395000457763672,5562971.0,0.04679337985995624,-3.275366405165874,-4.57138186128266,54.07074859947501,52.58417075954715,-1.4916316533192138,-1.3198369096219338,-1.7241721988044958,-4.6595653606759875,18.755040874513178,1.7950000762939418,0.04520405259276572,1.2624998092651367,-0.5390942441668294,3.064093862697103,0.36170278254915544,2.163296835981118,-2.5349998474121094,71.0196978950925,25.255608405960473,0.9007970267159829,4,-0.8625001907348633,-1.2825002670288086,-2.0274996757507324,-4.319999694824219,2.66500091552734,3,0.046063054081103116,4.944464165558458,21.049999237060547,1.0857163876937665,20.7450008392334,-103.65759694850604,20.049999237060547,0.046063054081103116
2160,2009-04-03,21.11000061035156,22.03499984741211,20.950000762939453,21.84000015258789,3098241.0,-0.04197863596396556,-1.0666664244634896,-1.1406253725293907,44.58563743175166,51.132636778087786,-0.44051282660539215,-0.22939151791114298,-0.7298973117862708,-3.745512436840972,19.9086090461919,1.0849990844726562,-0.015908805266551695,0.22500057220458558,-1.3390964740769853,1.7890976184861564,-0.5570479509362016,1.0070490953453728,-1.5431006240844702,37.924913930468705,-2.4181510599938036,0.782048523140786,4,0.062499046325687146,-0.35750102996825817,-1.0112500190734828,-3.3950004577636683,3.2600002288818395,4,0.13453339983302803,-3.275366405165874,22.03499984741211,4.944464165558458,21.049999237060547,1.0857163876937665,20.7450008392334,0.13453339983302803
2161,2009-04-06,21.86000061035156,22.44499969482422,21.36000061035156,21.780000686645508,3383008.0,0.035528184666760554,-1.3586934662948615,-0.1095890053039948,50.47468437201346,50.92400737835785,-1.092161491191444,-0.832668002721288,-1.4469008445799645,-4.485688059817871,21.22273047853069,1.3349990844726598,0.11325307682681895,0.8547505378723095,-0.613289496842544,2.322790572587163,0.12073052051488276,1.5887705552297362,-2.2275386375427217,62.75995301213415,25.413609857523618,0.7340200173574271,4,-0.6875009536743129,-1.1075010299682582,-1.7612500190734828,-4.120000362396237,2.2349987030029297,0,0.12076849569703585,-1.0666664244634896,21.11000061035156,-3.275366405165874,22.03499984741211,4.944464165558458,21.049999237060547,0.12076849569703585
2162,2009-04-07,21.36000061035156,22.399999618530273,21.36000061035156,22.0,2229699.0,-0.022872826442796645,-2.249999999999975,-8.0000000000004,50.448081198969355,50.81506364879433,-0.40947723111964507,-0.2514429361368009,-0.8882468931936636,-3.9779726617186952,22.144110371952753,1.0399990081787145,0.20612225835575515,0.29500055313109996,-1.1255516313215104,1.7155527375837103,-0.4152755390952052,1.0052766453574051,-1.6632878907318087,43.212281721617444,3.8779070646136304,0.7102760922263058,4,0.08749866485596058,-0.6075010299682582,-0.8587503433227504,-3.6200003623962367,3.489999771118171,1,0.16151679574011224,-1.3586934662948615,21.86000061035156,-1.0666664244634896,21.11000061035156,-3.275366405165874,22.03499984741211,0.16151679574011224
2163,2009-04-08,20.81999969482422,21.93000030517578,20.709999084472656,21.104999542236328,3788327.0,-0.025280941015780822,-3.831677783401192,0.44531268626469006,52.067459949313125,49.47460354577178,0.18878421093500464,0.2082696686313419,-0.3414025768697755,-3.425282355189214,21.408361935735705,1.220001220703125,0.14279492123694837,-0.18725032806396413,-1.5445366047134819,1.1700359485855536,-0.865893466388723,0.49139281026079473,-1.0603212433297742,5.1522528599059365,-36.174819839039095,0.6786431383247596,4,0.6274995803833008,-0.06750011444091797,-0.4337496757507324,-2.72499942779541,3.7950000762939453,2,0.20196925962258305,-2.249999999999975,21.36000061035156,-1.3586934662948615,21.86000061035156,-1.0666664244634896,21.11000061035156,0.20196925962258305
2164,2009-04-09,20.7549991607666,21.149999618530273,20.520000457763672,21.100000381469727,2472417.0,-0.0031220237757147995,1.8314588441030741,1.210531247072051,54.22095675624971,49.476414313840806,0.15659605541127775,0.22951251943523232,-0.24808989906469492,-3.3512854830429646,20.47142903035478,0.6299991607666016,0.18965321679083758,-0.21700086593627788,-1.5613356624857104,1.1273339306131547,-0.8891682642109942,0.4551665323384384,-0.9336142920349566,12.207729669637178,-31.522099164192124,0.6721673982747155,4,0.692500114440918,0.07000064849853516,-0.45999908447265625,-2.4899988174438477,4.3450012207031286,3,0.17682487230504873,-3.831677783401192,20.81999969482422,-2.249999999999975,21.36000061035156,-1.3586934662948615,21.86000061035156,0.17682487230504873
2165,2009-04-14,21.100000381469727,22.01499938964844,20.625,21.600000381469727,3361270.0,0.016622560089295746,1.0902277635801934,1.4492702344095534,53.45622251457485,49.92844310182026,-0.067765949563654,-0.1391629210096852,-0.5669562305371016,-3.6883372772949414,19.7164253076984,1.389999389648441,0.21366584180745818,0.13850030899047994,-1.1979763396632919,1.4749769576442517,-0.529738015336406,0.8067386333173658,-1.218143223845626,30.129878107988674,-14.577690221588568,0.6682383243268861,4,0.4224996566772461,-0.27500057220458984,-0.8050003051757812,-2.820000171661377,3.7549991607666016,1,0.17061612873861787,1.8314588441030741,20.7549991607666,-3.831677783401192,20.81999969482422,-2.249999999999975,21.36000061035156,0.17061612873861787
2166,2009-04-15,21.739999771118164,21.790000915527344,20.82999992370605,20.84000015258789,2500198.0,0.030331724079516675,-1.086958504804644,-1.7999992370605469,60.41189556809953,51.910601625018174,-0.4948690909978666,-0.8503244798118743,-1.1454427920982262,-4.291878874669216,18.7502802878408,0.9600009918212926,0.038229731156775415,0.7959997177124016,-0.4863280210427412,2.0783274564675445,0.15483584833483022,1.437163587089973,-1.7988797703794575,64.8936094661349,15.08331834351511,0.6411638693775715,4,-0.2025003433227539,-0.7775001525878942,-1.4774999618530273,-3.434999465942383,2.6700000762939453,2,0.12097521139854006,1.0902277635801934,21.100000381469727,1.8314588441030741,20.7549991607666,-3.831677783401192,20.81999969482422,0.12097521139854006
2167,2009-04-16,21.88500022888184,22.38999938964844,21.8700008392334,22.1299991607666,2970046.0,0.006669754337178535,-2.781839115537764,-0.2722211508098778,57.95868308144982,53.077152163544056,-0.5153492693223178,-1.0395668319159306,-1.2267831782547312,-4.377946034371281,17.93428554416338,0.649999618530277,0.06644364406047032,0.9352501869201681,-0.3635974363608341,2.2340978102011704,0.28582637527966526,1.584673998560671,-1.885802641890816,72.99468186018622,22.803696181444636,0.6494238116405012,4,-0.20250034332275746,-0.7125005722045934,-1.6225004196167028,-3.155000209808353,2.7299995422363246,3,0.10098236515237002,-1.086958504804644,21.739999771118164,1.0902277635801934,21.100000381469727,1.8314588441030741,20.7549991607666,0.10098236515237002
2168,2009-04-17,22.290000915527344,22.5,21.90999984741211,22.1299991607666,2329966.0,0.018505857089780697,1.0344835524044105,-0.653071233943178,55.23933390381045,53.20699497513689,-0.8112720139224834,-1.4383734442936493,-1.5980504532937658,-4.6812308589298155,17.78290654740494,0.6149997711181605,0.19253970033391,1.2895008087158217,-0.13599989303429894,2.7150015104659424,0.5767504578407596,2.002251159590884,-2.233887294009051,89.39398318064907,42.717124274528835,0.7127503508750603,4,-0.7800006866455078,-1.1175012588500977,-2.027501106262207,-3.5500006675720215,1.9949989318847656,4,0.11484967971262283,-2.781839115537764,21.88500022888184,-1.086958504804644,21.739999771118164,1.0902277635801934,21.100000381469727,0.11484967971262283
2169,2009-04-20,22.450000762939453,22.625,21.6200008392334,22.0,2416162.0,0.0071780996339327885,1.512500298023508,2.812473923253901,66.16878103535217,55.60512204220361,-1.012710575372111,-1.5178912702140188,-1.7041924975632412,-4.69662455900292,18.344924861636688,1.0049991607666016,0.3539714596972168,1.3490006446838372,-0.18908672028606688,2.8870880096537412,0.5799569621988852,2.118044327168789,-2.3381094275844347,91.25003814697266,41.51988082657813,0.7690436824849523,4,-0.8775005340576172,-1.277501106262207,-1.9950008392333984,-3.387500762939453,2.299999237060547,0,0.09643647815605871,1.0344835524044105,22.290000915527344,-2.781839115537764,21.88500022888184,-1.086958504804644,21.739999771118164,0.09643647815605871
2170,2009-04-21,23.01000022888184,24.15999984741211,22.354999542236328,22.38999938964844,4719947.0,0.02494429607623161,-4.231880893080699,1.3777773068282966,71.08262104391711,57.89489278352623,-1.4246714278443022,-1.9411376360449353,-2.2299575076044924,-5.13419199917595,19.808947423320543,1.8050003051757812,0.46773613542728754,1.759000110626225,0.08938709592477778,3.428613125327672,0.9241936032755014,2.5938066179769486,-2.8434467339668323,65.4654761297892,12.17133057406852,0.8348065073507234,4,-0.6700000762939489,-1.1800003051757848,-2.485000610351566,-3.8775005340576207,1.664999008178711,1,0.09083007960880196,1.512500298023508,22.450000762939453,1.0344835524044105,22.290000915527344,-2.781839115537764,21.88500022888184,0.09083007960880196
2171,2009-04-22,22.8799991607666,23.04999923706055,21.700000762939453,22.75,4011677.0,-0.00564976387753624,4.7446827506441664,0.2096757819349718,66.53755008450835,59.682611548586124,-1.268124678290235,-1.7114370895787445,-2.085063596265627,-4.873607676976153,20.826277460915616,1.3499984741210973,0.4394592433742872,1.509999084472657,-0.26986212195571113,3.289860290901025,0.6200684812584747,2.3999296876868392,-2.5537078117517105,49.606252501518746,-2.943340258261948,0.8899306032141835,4,-0.5399990081787109,-1.0499992370605469,-2.354999542236328,-3.684999465942383,1.8700008392333984,2,0.0863199499087548,-4.231880893080699,23.01000022888184,1.512500298023508,22.450000762939453,1.0344835524044105,22.290000915527344,0.0863199499087548
2172,2009-04-23,22.5,23.125,22.21500015258789,23.125,3506428.0,-0.016608355537801045,1.91199951171875,-4.807723344630779,61.10260480044116,60.68651653204479,-0.7927800483429337,-1.189211883434055,-1.6854146800649588,-4.386742244038771,21.700538130435834,0.9099998474121094,0.5819898735943916,1.000999927520752,-0.7089790159916589,2.710978871033163,0.14601045576454652,1.8559893992769574,-2.0203603110492203,34.64564977911542,-15.910016404124,0.854989471756206,4,-0.15999984741210938,-0.6700000762939453,-1.9449996948242188,-3.104999542236328,2.2000007629394496,3,0.08488888210720491,4.7446827506441664,22.8799991607666,-4.231880893080699,23.01000022888184,1.512500298023508,22.450000762939453,0.08488888210720491
2173,2009-04-24,22.5,22.864999771118164,22.32999992370605,22.795000076293945,2036170.0,0.0,1.4597724332975412,0.4720001220703125,54.19296651254239,60.68340650496619,-0.5916265954612641,-1.093674625449509,-1.6682612070585492,-4.27783302397015,22.81302579031781,0.5349998474121129,0.6088485483514674,0.904749965667726,-0.8029464184891779,2.61244634982463,0.05090177358927406,1.758598157746178,-1.8731459047107677,34.64564977911542,-12.771158497116296,0.8538481920784525,4,-0.10750007629394531,-0.6700000762939453,-1.9087495803833008,-3.104999542236328,2.0400009155273438,4,0.09399998982747393,1.91199951171875,22.5,4.7446827506441664,22.8799991607666,-4.231880893080699,23.01000022888184,0.09399998982747393
2174,2009-04-27,22.540000915527344,22.770000457763672,21.940000534057614,22.100000381469727,2692005.0,0.001777818467882053,-1.1842096677449765,-1.4915268483496589,65.34333885618113,62.004197209589115,-0.3931402972620397,-1.1069447981330853,-1.6643386316689082,-4.19752714262167,23.160282898931918,0.8299999237060582,0.6791834679901818,0.8917508125305176,-0.865949202184801,2.649450827245836,0.012900805172858298,1.7706008198881769,-1.771820990153195,34.146360374274664,-13.873322126774895,0.878850007357659,4,-0.04500102996826172,-0.7100009918212891,-1.9487504959106445,-3.0950002670288086,1.9099998474121058,0,0.07741787315912085,1.4597724332975412,22.5,1.91199951171875,22.5,4.7446827506441664,22.8799991607666,0.07741787315912085
2175,2009-04-28,22.899999618530273,22.940000534057614,22.020000457763672,22.399999618530273,1969039.0,0.015971547842969835,2.1724040409355454,1.1363622570842744,62.17796758938517,62.20042743417642,-0.5263042859946587,-1.329134834127764,-1.9735519861308894,-4.420970898324551,23.904729081758465,0.9200000762939418,0.7913942228577895,1.1209995269775384,-0.5983445201188289,2.8403435740739056,0.26132750342935296,1.9806715505257237,-1.996146896274606,84.2104910923425,36.48332627125617,0.8596720235481845,4,-0.009999275207519531,-1.0699996948242188,-2.239999294281006,-3.4549989700317383,1.7399997711181676,1,0.08078604420467927,-1.1842096677449765,22.540000915527344,1.4597724332975412,22.5,1.91199951171875,22.5,0.08078604420467927
2176,2009-04-29,23.28000068664551,23.93000030517578,22.71999931335449,23.0,3159419.0,0.016593933381891857,-1.8809476774681213,0.5600013732910227,73.13251190253507,63.886408414297,-0.7430198635474348,-1.533361270219018,-2.3043972967269504,-4.666569181956827,25.151974008000934,1.2100009918212926,0.9108260623318358,1.3395005226135304,-0.30101269212813975,2.9800137373552005,0.5192439152426935,2.159757129984367,-2.245902079383587,67.33669882961648,18.251973687482945,0.8202566073708353,4,-0.39000034332275746,-1.4500007629394567,-2.5150003433227575,-3.835000038146976,1.7349987030029297,2,0.05992261637755347,2.1724040409355454,22.899999618530273,-1.1842096677449765,22.540000915527344,1.4597724332975412,22.5,0.05992261637755347
2177,2009-04-30,23.315000534057614,23.645000457763672,23.020000457763672,23.30500030517578,3066939.0,0.0015034298273099989,-1.1551726972872896,0.035715015565275926,84.22495501119545,67.10703298178422,-0.6189292816790406,-1.439768864434452,-2.2807617198248806,-4.583960453806981,26.380234693186814,0.625,1.0306925033643353,1.2460003852844217,-0.4028195976642266,2.89482036823307,0.4215903938100958,2.0704103767587476,-2.155865877189683,69.09548533402075,13.856534691102034,0.8244099914743241,4,-0.42500019073485973,-1.485000610351559,-2.5025000572204554,-3.8699998855590785,1.3400001525878977,3,0.06154833510924429,-1.8809476774681213,23.28000068664551,2.1724040409355454,22.899999618530273,-1.1842096677449765,22.540000915527344,0.06154833510924429
2178,2009-05-04,23.729999542236328,23.88999938964844,23.43000030517578,23.61000061035156,1610422.0,0.017799656816327447,1.0909114553982293,11.999618539009004,87.23403950574131,69.44761725627191,-0.9031603867158076,-1.7325216994337822,-2.623840498982009,-4.872793879144961,27.39789922369359,0.5749988555908274,1.0496678422611225,1.5269993782043443,-0.2065592308294626,3.260557987238151,0.6602200736874408,2.3937786827212477,-2.450830277746629,89.9497092491084,28.058584249082102,0.8667793045169037,5,-0.7999992370605469,-1.8999996185302734,-2.922499179840088,-4.284998893737793,1.1450004577636719,0,0.04087657983206627,-1.1551726972872896,23.315000534057614,-1.8809476774681213,23.28000068664551,2.1724040409355454,22.899999618530273,0.04087657983206627
2179,2009-05-05,23.04999923706055,23.92499923706055,22.85000038146973,23.729999542236328,3564488.0,-0.028655723484758866,1.009344228397029,-5.666719649044531,72.51730819803126,69.60702694006237,-0.14427156653109918,-1.0251408186180413,-1.93120902083297,-4.083671744800927,27.041078325695,1.0749988555908203,1.0814707185135148,0.7962491035461454,-0.9756064820693346,2.5681046891616255,-0.08967868926159639,1.6821768963538872,-1.6555967492539558,53.926641967665134,-11.487100322611681,0.8859277928077407,5,-0.23499870300293324,-0.9449996948242223,-2.2849988937377965,-3.6049985885620153,1.9700012207031214,1,0.0646421573876288,1.0909114553982293,23.729999542236328,-1.1551726972872896,23.315000534057614,-1.8809476774681213,23.28000068664551,0.0646421573876288
2180,2009-05-06,23.95000076293945,24.2450008392334,23.09000015258789,23.09000015258789,3153461.0,0.03904562063637074,-1.686046202161069,-1.2647062123439075,74.07407407407405,70.44441849445855,-1.002315856090366,-1.7934169133605984,-2.7822317002180625,-4.876193724543594,27.24939458723348,1.195001602172848,1.1439059036311185,1.5542506217956493,-0.2855615087774659,3.3940627523687645,0.6343445565090917,2.474156687082207,-2.444974380748633,80.65575205743284,14.549302615509077,0.9199060652865568,5,-0.8575000762939418,-1.802500724792477,-3.1850004196166957,-4.505000114440914,0.4799995422363317,2,0.02087682605729624,1.009344228397029,23.04999923706055,1.0909114553982293,23.729999542236328,-1.1551726972872896,23.315000534057614,0.02087682605729624
2181,2009-05-07,24.5,26.459999084472656,24.5,25.0,5863751.0,0.022964476807517453,-6.839996337890625,-0.5813949362147608,76.17616948708557,72.11925901519682,-1.4509328325791806,-2.2508978120001615,-3.30712197521396,-5.324483348677752,27.635633897090944,2.5099983215332067,1.1316062895977765,1.9722498893737779,-0.07306188868449581,4.017561667432052,0.9495940003446393,2.9949057784029165,-2.830575150386629,45.70637704544717,-18.72204450105758,1.0226558890291368,5,-0.3000001907348633,-1.2450008392333984,-3.7725000381469727,-5.054999351501465,-0.10000038146972656,3,0.005714260801977122,-1.686046202161069,23.95000076293945,1.009344228397029,23.04999923706055,1.0909114553982293,23.729999542236328,0.005714260801977122
2182,2009-05-08,24.809999465942386,25.5,24.520000457763672,25.5,4517972.0,0.01265303942621987,1.8405761846975472,1.3800010681152273,75.71427292448341,74.51051528319026,-1.5631852788509626,-2.412889811912759,-3.5643588981631176,-5.523072115020199,28.042746059190904,1.0,1.039442942370023,2.109749412536626,-0.0964893443680026,4.315988169441255,1.0066300340843135,3.2128687909889386,-2.757328677540272,54.29362295455283,-6.6886175893564115,1.1031193784523141,5,-0.6099996566772496,-1.4799995422363317,-4.082499504089359,-5.207499504089359,-1.010000228881836,4,0.008262794361904913,-6.839996337890625,24.5,-1.686046202161069,23.95000076293945,1.009344228397029,23.04999923706055,0.008262794361904913
2183,2009-05-11,25.024999618530273,25.07999992370605,24.270000457763672,24.88500022888184,3062725.0,0.00866586687690285,5.479995727539218,-0.2028975091151803,75.98384354428879,75.69279358186888,-1.5447999827034948,-2.4208264786325238,-3.7352607208242254,-5.622284395592459,29.14758276870903,0.8099994659423793,1.0164718516356892,2.114499568939209,-0.13824578826408995,4.367244926142508,0.9881268903375577,3.2408722475408602,-2.6197425664425147,60.2493079914766,2.967858443609529,1.1263726786016497,5,-0.7849998474121094,-1.6800003051757812,-4.462499618530273,-5.422499656677246,-1.2349987030029297,0,-0.014785172328665608,1.8405761846975472,24.809999465942386,-6.839996337890625,24.5,-1.686046202161069,23.95000076293945,-0.014785172328665608
2184,2009-05-12,24.42499923706055,24.959999084472656,23.8799991607666,24.895000457763672,2639115.0,-0.023976039585049236,2.600008900982923,-3.35716621253412,64.16415185623751,75.91348072263027,-0.725597623495954,-1.6145608711000143,-3.0859415695652643,-4.910406334672512,30.36190215097456,1.1450004577636719,1.0577177378049925,1.3309991836547894,-0.7756155359481554,3.437613903257734,0.27769182385331703,2.384306543456262,-1.6953628223819983,39.61422871211489,-15.944945894259334,1.0533073598014722,5,0.1649999618530238,-0.9349994659423864,-3.8624992370605504,-4.822499275207523,0.07500076293944957,1,0.01842377797321082,5.479995727539218,25.024999618530273,1.8405761846975472,24.809999465942386,-6.839996337890625,24.5,0.01842377797321082
2185,2009-05-13,24.70000076293945,25.43000030517578,24.34000015258789,24.5049991607666,3614198.0,0.011259018811416555,-3.1523845508281534,-0.41489594831504006,67.70429127358537,75.3103450971914,-0.8028453872291514,-1.6928227882426725,-3.3367484409833033,-5.077740957512432,31.070527827828297,1.0900001525878906,1.178917627004001,1.426000690460203,-0.5758339911855579,3.427835372105964,0.4250833496373225,2.4269180312830834,-1.671935334677368,31.78300877602168,-23.515895712288113,1.0009173408228809,5,-0.045001029968258166,-1.2100009918212855,-3.737501144409176,-4.900001525878906,-0.20000076293944957,2,0.012955452831578729,2.600008900982923,24.42499923706055,5.479995727539218,25.024999618530273,1.8405761846975472,24.809999465942386,0.012955452831578729
2186,2009-05-14,24.3700008392334,24.92499923706055,24.11000061035156,24.565000534057614,2399818.0,-0.013360320385139124,-1.2797159518334524,-0.9999902188053249,68.3693524797584,73.54861148258729,-0.3374560644103397,-1.2181420567896097,-2.937532767750273,-4.642736227008903,31.716853047382564,0.8149986267089915,1.2429897389712998,0.9645007133483894,-0.9569620197782562,2.885963446475035,0.003769346785066574,1.9252320799117122,-1.067380718474471,30.24700151999124,-26.521612927516703,0.9607313665633229,5,0.28499889373779297,-0.8800010681152344,-3.407501220703125,-4.387500762939453,0.12999916076660156,3,0.002462021496765443,-3.1523845508281534,24.70000076293945,2.600008900982923,24.42499923706055,5.479995727539218,25.024999618530273,0.002462021496765443
2187,2009-05-15,24.09499931335449,24.70000076293945,23.895000457763672,24.60000038146973,1734661.0,-0.011284428248200307,1.283682877735225,2.5897531202317046,64.86484853031155,71.06314581865064,0.06685429988488778,-0.8106460186776054,-2.552852295863662,-4.276435895129996,31.872827676740954,0.8050003051757777,1.3087236432654414,0.5789992332458453,-1.2248781584529382,2.382876624944629,-0.32293946260354645,1.4809379290952371,-0.5397888754984628,13.870967344984738,-43.80839651996898,0.9019386958493912,5,0.5600004196167028,-0.6049995422363246,-3.132499694824215,-4.112499237060543,0.030000686645511365,4,0.012658240874351856,-1.2797159518334524,24.3700008392334,-3.1523845508281534,24.70000076293945,2.600008900982923,24.42499923706055,0.012658240874351856
2188,2009-05-18,24.85000038146973,25.065000534057614,24.04999923706055,24.084999084472656,1340034.0,0.03133434694462878,-1.431137943400928,-1.5148508494292932,68.99669445391676,70.67196651374904,-0.5728035402872926,-1.4377383326560782,-3.2019693730032692,-4.919332840831185,32.04337363723191,1.0150012969970632,1.3184879654491866,1.2060003280639684,-0.5948870438218883,3.006887699949825,0.30555664212104006,2.1064440140068967,-1.0624068518843721,62.58067771123278,1.8450461150420026,0.9004436859429282,5,-0.07500076293945668,-1.360000610351566,-3.75000095367432,-4.097500801086429,0.17000007629394176,0,-0.0422535665308138,1.283682877735225,24.09499931335449,-1.2797159518334524,24.3700008392334,-3.1523845508281534,24.70000076293945,-0.0422535665308138
2189,2009-05-19,24.614999771118164,25.28000068664551,24.25,25.03000068664551,2085616.0,-0.009456764858917333,1.2513653684201653,-0.5424839371598277,64.39965177708355,69.59703070297232,-0.10332786626624824,-1.0880078446631707,-2.888873421972228,-4.584591558642035,32.65099531491619,1.0300006866455114,1.291109064666081,0.8627497673034661,-0.8957198370865882,2.6212193716935204,-0.016485034891562833,1.741984569498495,-0.7199993133544922,46.905497389355126,-10.412077120835775,0.8792348021950279,5,0.5549993515014648,-1.125,-3.515000343322754,-3.8625001907348633,0.8400001525878871,1,-0.0335161025091224,-1.431137943400928,24.85000038146973,1.283682877735225,24.09499931335449,-1.2797159518334524,24.3700008392334,-0.0335161025091224
2190,2009-05-20,25.10000038146973,25.170000076293945,24.51000022888184,25.0,2837336.0,0.01970345784527039,4.500003973646745,-0.24096424303705036,65.01648627654393,68.35706590180104,-0.4559991924921647,-1.4845144952979261,-3.2422713858685164,-4.972724858948826,32.287421650687705,0.6599998474121058,1.2190316081486898,1.2432503700256383,-0.5768198559542554,3.063320596005532,0.3332152570356932,2.1532854830155834,-1.0500011444091797,87.0035902217069,29.674715870656364,0.9100351129899461,5,-0.41000080108642933,-1.557500839233402,-3.963750839233402,-4.347500801086429,0.6900005340576136,2,-0.02390439730481775,1.2513653684201653,24.614999771118164,-1.431137943400928,24.85000038146973,1.283682877735225,24.09499931335449,-0.02390439730481775
2191,2009-05-21,24.854999542236328,25.11000061035156,24.69499969482422,25.020000457763672,1685416.0,-0.009760989462545,1.4057938965059997,-1.6500028610119768,62.28068174109428,66.86444465920223,-0.1736021079548955,-1.142543925083352,-2.8849830107721175,-4.63576875891372,32.688042155770454,0.4150009155273402,1.2631259702537534,0.8994995117187514,-0.9117253025236352,2.710724325961138,-0.006112895402441865,1.8051119188399447,-0.6122003173828077,69.31400186465659,12.91694726198898,0.9056124071211926,5,-0.19999980926513672,-1.2100000381469727,-3.6812496185302734,-4.102499961853027,0.745000839233402,3,-0.014282822320437982,4.500003973646745,25.10000038146973,1.2513653684201653,24.614999771118164,-1.431137943400928,24.85000038146973,-0.014282822320437982
2192,2009-05-22,24.40999984741211,24.899999618530273,24.25,24.79999923706055,2073706.0,-0.017903830336750803,1.2033879675427537,2.363619549637049,55.39682193678629,64.57699781392418,0.23321581383924794,-0.5766818151738207,-2.3534405456282173,-4.106136237322126,32.837846163276986,0.6499996185302734,1.220408515096608,0.3589998245239272,-1.3261194172709239,2.0441190663187783,-0.48355979637349833,1.2015594454213527,2.049999237060547,29.268307811591104,-21.93922399816915,0.8425596208974252,5,0.24499988555908203,-0.36999988555908203,-3.1600003242492676,-3.6575002670288086,1.5550003051757812,4,0.003687019793137347,1.4057938965059997,24.854999542236328,4.500003973646745,25.10000038146973,1.2513653684201653,24.614999771118164,0.003687019793137347
2193,2009-05-25,24.614999771118164,24.809999465942386,24.43000030517578,24.43000030517578,579741.0,0.008398194387034819,-3.1081108946006797,-0.4743583473531785,63.433466023527934,64.49581049917867,-0.040296315318514075,-0.6483481576492167,-2.526081877513846,-4.215350790633327,32.9957457654944,0.399999618530277,1.115953368959012,0.45824975967407156,-1.0757207350659819,1.992220254414125,-0.30873548769595516,1.2252350070440983,1.80079933166504,35.43684735850896,-14.789472781005138,0.7669852473700264,5,0.0475006103515625,-0.5749998092651367,-3.1875,-3.8625001907348633,1.125,0,-0.01990655192664681,1.2033879675427537,24.40999984741211,1.4057938965059997,24.854999542236328,4.500003973646745,25.10000038146973,-0.01990655192664681
2194,2009-05-26,24.28499984741211,24.67499923706055,24.13500022888184,24.59000015258789,1967117.0,-0.01340645650109884,1.2736873383767469,-1.648655057581475,53.18742886013615,62.88282578657319,0.2992227325495662,-0.19069114139405485,-2.1502882546882596,-3.801768836622628,33.49576611348627,0.5399990081787109,0.980896865951479,0.0409998893737793,-1.290985596689545,1.3729853754371035,-0.6249928536578828,0.7069926324054414,2.0874832733154314,14.492718902841013,-30.567367656317913,0.6659927430316626,5,0.30250072479248047,-0.24499988555908203,-2.9437499046325684,-3.5325002670288086,2.710000991821289,1,0.030265621369970352,-3.1081108946006797,24.614999771118164,1.2033879675427537,24.40999984741211,1.4057938965059997,24.854999542236328,0.030265621369970352
2195,2009-05-27,24.75,24.790000915527344,23.95000076293945,24.59000015258789,1728417.0,0.019147628392406357,5.999952316617688,-0.524589138754784,52.417792259346,61.110430206527376,-0.17650003277850246,-0.5375479478285925,-2.5583115230154903,-4.199753075468365,33.80230033869817,0.8400001525878942,0.8294941846486807,0.4135000228881829,-0.7746834115538022,1.601683457330168,-0.18059169433280786,1.0075917401091736,1.5329838050537141,68.96546054254242,22.99624197698489,0.5940917172209923,5,-0.16249942779541016,-0.6700000762939453,-3.377500057220459,-3.997500419616699,2.4699993133544886,2,0.02848484540226459,1.2736873383767469,24.28499984741211,-3.1081108946006797,24.614999771118164,1.2033879675427537,24.40999984741211,0.02848484540226459
2196,2009-05-28,24.67499923706055,24.854999542236328,24.36000061035156,24.5,1597469.0,-0.0030303338561393778,-1.175828966673635,1.093746274706171,48.63221849255903,59.306804646777096,-0.059994523654275156,-0.3717380525346776,-2.451176251900634,-4.047273200335258,33.460401361029405,0.4949989318847692,0.7885146835243475,0.2687493324279835,-0.8177268015785977,1.3552254664345647,-0.2744887345753071,0.8119873994312741,1.468005585466308,76.3157207879171,30.102403122908598,0.543238067003291,5,-0.05999851226806996,-0.5949993133544957,-2.5899991989135778,-3.264999389648441,2.600000381469723,3,0.04518750609694533,5.999952316617688,24.75,1.2736873383767469,24.28499984741211,-3.1081108946006797,24.614999771118164,0.04518750609694533
2197,2009-05-29,24.75,24.86000061035156,24.26000022888184,24.684999465942386,2553434.0,0.003039544691324725,3.210503068470103,0.37143324250678417,47.132438200213606,56.87744284081008,-0.036109857538399126,-0.35175470455780555,-2.4821923223865525,-4.050038817795205,33.04736182034428,0.6000003814697195,0.7016022759487264,0.2720001220703132,-0.6938833968206737,1.2378836409613,-0.210941637375182,0.7549418815158084,1.2614245789516154,87.91201881358742,41.67828684168437,0.4829417594454943,5,-0.13499927520751953,-0.5500001907348633,-2.6649999618530273,-3.3400001525878906,1.9599990844726562,4,0.03434344975635284,-1.175828966673635,24.67499923706055,5.999952316617688,24.75,1.2736873383767469,24.28499984741211,0.03434344975635284
2198,2009-06-01,24.70000076293945,24.979999542236328,24.40500068664551,24.895000457763672,1049667.0,-0.0020201711943657052,2.150697100813091,-2.999970656416193,53.23911779533295,55.63738350950446,-0.010756873523973809,-0.23753808973656376,-2.3719247213006724,-3.9368623058966428,32.493466408272276,0.5749988555908168,0.632764320210569,0.17350082397460653,-0.7296115592691699,1.076613207218383,-0.2780553676472799,0.625057015596493,1.1877383870514358,72.81562027791743,24.681084211013363,0.4515561916218876,6,-0.14000034332275035,-0.5000009536743129,-2.615000724792477,-3.29000091552734,1.889999389648441,0,0.05121454860626895,3.210503068470103,24.75,-1.175828966673635,24.67499923706055,5.999952316617688,24.75,0.05121454860626895
2199,2009-06-02,24.540000915527344,24.73500061035156,24.26000022888184,24.559999465942386,1450295.0,-0.006477726415789142,1.5675638058220505,0.1025568292969372,48.06295813259249,53.75365816017652,0.15364277627400824,0.041963933123277286,-2.1253544843575582,-3.702797170494044,32.59376143808955,0.47500038146971946,0.5984041216319085,-0.06099910736083913,-0.6383395785053558,0.5163413637836776,-0.3496693429330975,0.22767112821141922,1.2314739312404548,57.281636099671275,6.7863262791058645,0.2886702355722592,6,-0.01000022888183949,-0.34000110626220703,-2.428750991821289,-3.1300010681152344,2.39999961853027,1,0.04889970704245328,2.150697100813091,24.70000076293945,3.210503068470103,24.75,-1.175828966673635,24.67499923706055,0.04889970704245328
2200,2009-06-03,24.45000076293945,24.70000076293945,24.13500022888184,24.70000076293945,1528850.0,-0.0036674877436922992,3.5200042724608807,12.500906056268642,51.02827530310373,52.50339077817757,0.1584018095647579,0.18060307179105095,-1.9341825420668606,-3.554869472329795,32.3952611420443,0.5650005340576101,0.45856859776580805,-0.17599925994873544,-0.6722547826814065,0.3202562627839356,-0.42412702131507274,0.07212850141760185,1.2121856387986476,37.27820000315943,-15.126595845741178,0.2481277613663357,6,0.014999389648441053,-0.2100009918212855,-2.287500858306881,-3.04000091552734,2.20999908447266,2,0.10408997942247833,1.5675638058220505,24.540000915527344,2.150697100813091,24.70000076293945,3.210503068470103,24.75,0.10408997942247833
2201,2009-06-04,24.63999938964844,24.875,24.20000076293945,24.31999969482422,2079510.0,0.007770904735389106,-1.4107220708446688,-1.2799987792968892,57.16162627317332,52.69948014888725,-0.07297604684830361,0.0017187421660977975,-2.034512209252288,-3.6928320305673985,30.975141315174355,0.6749992370605504,0.3725156879210232,0.006999397277834163,-0.4857096165158765,0.49970841107154484,-0.2393551096190194,0.2533539041746877,0.9194558737617378,59.76326285542763,2.3815772465660103,0.24635450689685526,6,-0.17499923706055043,-0.050000190734866834,-2.2799992561340368,-3.2299995422363317,2.3050003051757777,3,0.10470779170513844,3.5200042724608807,24.45000076293945,1.5675638058220505,24.540000915527344,2.150697100813091,24.70000076293945,0.10470779170513844
2202,2009-06-05,25.01499938964844,25.38500022888184,24.70000076293945,24.8700008392334,1760395.0,0.01521915622114589,-1.8247476197405093,0.45312090217676976,52.4087438401013,51.4745110173954,-0.39463155470289024,-0.37643577918368365,-2.294938945489207,-4.012847577460217,29.677236974883513,0.7450008392333984,0.2474537579601126,0.37174940109253285,-0.14443371528124516,0.8879325174663109,0.11365784290564207,0.6298409592794236,0.4478886037334924,70.39993286132812,13.110948094485892,0.2580915581868898,6,-0.3474988937377965,-0.35999965667724965,-2.6549992561340368,-3.6049995422363317,1.9150009155273402,4,0.09034580387865421,-1.4107220708446688,24.63999938964844,3.5200042724608807,24.45000076293945,1.5675638058220505,24.540000915527344,0.09034580387865421
2203,2009-06-08,24.65500068664551,25.19499969482422,24.34000015258789,25.19499969482422,1451204.0,-0.014391313683257634,2.1666707874891826,-3.724168321910935,50.563393297521785,51.18295151043825,-0.031695088635085966,-0.04804080488640494,-1.8433038030586104,-3.5836719319809696,28.41647777630284,0.8549995422363281,0.1428804206329488,0.030250644683842864,-0.45384898277004027,0.514350272137726,-0.21179916904309692,0.27230045841078265,0.7299995422363281,41.60003662109375,-16.300038295387097,0.2420498137269413,6,0.012499809265133166,-9.536743199589637e-07,-2.295000553131107,-3.245000839233402,3.0499992370605398,0,0.08335016591341016,-1.8247476197405093,25.01499938964844,-1.4107220708446688,24.63999938964844,3.5200042724608807,24.45000076293945,0.08335016591341016
2204,2009-06-09,24.875,25.065000534057614,24.70000076293945,24.93000030517578,1557830.0,0.008923111223990032,1.2461471648063216,0.10185260406548642,46.575334512,50.533789538510916,-0.1779108254836821,-0.24516854134018828,-1.9963962001130895,-3.7085619965179504,27.572809893149884,0.40999984741210227,0.12799506547735717,0.22774991989135884,-0.2590816747428377,0.7145815145255554,-0.01566587742573944,0.4711657172084571,0.5100002288818395,59.19998168945284,4.775533125070439,0.24341579731709895,6,-0.11499977111816051,-0.2200002670288086,-2.494999885559082,-3.4650001525878906,3.1299991607666016,1,0.06894472975227695,2.1666707874891826,24.65500068664551,-1.8247476197405093,25.01499938964844,-1.4107220708446688,24.63999938964844,0.06894472975227695
2205,2009-06-10,25.020000457763672,25.3700008392334,24.78000068664551,25.10000038146973,1751933.0,0.005829164131202935,-1.1071454116300834,1.4545359966708926,52.590283234003415,50.97357450978251,-0.31355798006377,-0.38468945290762946,-2.032901042038187,-3.7663045846651144,26.535792004401436,0.5900001525878871,0.04613379944787255,0.35675039291381694,-0.15763508133375836,0.8711358671613922,0.09955765579002929,0.6139431300376046,-1.0699996948242223,69.19831766946024,15.969201683673248,0.25719273712378693,6,-0.2600002288818324,-0.24500083923339844,-2.560000419616699,-3.6100006103515625,2.979999542236328,2,0.07673861075802524,1.2461471648063216,24.875,2.1666707874891826,24.65500068664551,-1.8247476197405093,25.01499938964844,0.07673861075802524
2206,2009-06-11,24.43000030517578,24.56999969482422,24.20000076293945,24.5,6526209.0,-0.023581140759124763,2.5238147138964915,0.8749970197648802,50.30030735251833,51.3255599711497,0.26600789451316587,0.22138679862286637,-1.3314482512300785,-3.106361156280194,25.40084512565639,0.8199996948242223,0.050971735998182055,-0.23624973297119212,-0.7440922949450801,0.2715928290026959,-0.4901710139581361,0.01767154801575188,-0.45159954071045405,19.40925281796822,-35.32847802295802,0.25392128098694455,6,0.32999992370605824,0.7399988174438477,-1.809999942779541,-2.9774999618530273,2.8850002288818324,3,0.09128119174701266,-1.1071454116300834,25.020000457763672,1.2461471648063216,24.875,2.1666707874891826,24.65500068664551,0.09128119174701266
2207,2009-06-12,24.399999618530273,24.60000038146973,24.25,24.35000038146973,1752526.0,-0.0012280264539804575,-1.800003051757841,-0.7142779291552626,46.59270624764226,50.58706979918407,0.2694784645394499,0.2902923672539046,-1.210451031815289,-3.0009317303853074,24.48762308252829,0.3500003814697301,0.025627211748517453,-0.2815004348754897,-0.7322203170488351,0.16921944729785565,-0.5068603759621624,-0.056140493788817025,-0.3937668525695841,17.093918166598176,-38.42936452186872,0.22535994108667304,6,0.36000061035156605,0.28999996185302734,-0.6725001335144043,-1.8400001525878906,3.1000003814697266,4,0.10430328344600359,2.5238147138964915,24.43000030517578,-1.1071454116300834,25.020000457763672,1.2461471648063216,24.875,0.10430328344600359
2208,2009-06-15,23.79999923706055,24.44499969482422,23.729999542236328,24.29999923706055,1570359.0,-0.02459017995287427,-1.234377607705671,-10.000152590219678,42.919697541775164,50.01559640020437,0.8139874020260898,0.8512394660198588,-0.5343825373323234,-2.333255475530354,23.01671659984807,0.7150001525878906,0.012903426679461205,-0.829000759124753,-1.4198932449160466,-0.2381082733334594,-1.1244470020203998,-0.5335545162291062,1.570001602172848,4.268270699077828,-54.11341340710197,0.2954462428956473,6,0.7575006484985316,0.7800006866455043,-0.034999370574954725,-1.2399997711181676,3.480001449584961,0,0.1315126541366145,-1.800003051757841,24.399999618530273,2.5238147138964915,24.43000030517578,-1.1071454116300834,25.020000457763672,0.1315126541366145
2209,2009-06-16,23.790000915527344,23.979999542236328,23.649999618530273,23.96500015258789,1924391.0,-0.0004200975568787735,2.2195426040678092,0.34999847412109375,33.838385135768675,48.10560860383381,0.7894268243342317,0.8392928959601136,-0.47861829640840625,-2.2468889648261907,21.310348226644933,0.3299999237060547,-3.529284948200484e-05,-0.7977491378784194,-1.4978504030106343,-0.09764787274620446,-1.147799770444525,-0.4476985053123137,1.547199897766113,8.139604513759515,-46.883158049021475,0.3500506325661074,6,0.7274990081787109,0.7499990463256836,0.002498626708984375,-1.230001449584961,3.929998397827145,1,0.1645648952297203,-1.234377607705671,23.79999923706055,-1.800003051757841,24.399999618530273,2.5238147138964915,24.43000030517578,0.1645648952297203
2210,2009-06-17,24.5,24.540000915527344,23.709999084472656,23.709999084472656,3301481.0,0.02984443283519389,-1.1012680232165104,-4.514310626702997,47.57282323909974,47.0401860444923,0.09752140916352658,0.08647199855930054,-1.103837563559246,-2.890305723191503,19.75516075270977,0.8300018310546875,-0.028957293260440053,-0.0577500343322761,-0.715573096804512,0.6000730281399598,-0.3866615655683958,0.2711614969038436,0.7697127655029306,89.47365250946613,35.60991299450443,0.32891153123611866,6,0.017499923706054688,0.039999961853027344,-0.46000051498413086,-1.9400005340576172,3.4599990844726562,2,0.14306119023537156,2.2195426040678092,23.790000915527344,-1.234377607705671,23.79999923706055,-1.800003051757841,24.399999618530273,0.14306119023537156
2211,2009-06-18,24.5,24.76499938964844,23.96500015258789,24.5,2517297.0,0.0,2.018871998618042,0.0,46.45891846154013,46.37909433576327,0.08445546024399064,0.061674777945583514,-1.0414882108845163,-2.8460401123917833,18.213783145670604,0.7999992370605504,-0.019903971636495044,-0.040000057220460405,-0.6830437530409093,0.6030436385999884,-0.3615219051306866,0.2815217906897658,0.7049242396240238,76.233233717825,25.5743991132218,0.32152184791022465,6,0.010000228881835938,0.017499923706054688,-0.42750024795532227,-1.9400005340576172,3.4449996948242188,3,0.1428571428571428,-1.1012680232165104,24.5,2.2195426040678092,23.790000915527344,-1.234377607705671,23.79999923706055,0.1428571428571428
2212,2009-06-19,24.5,24.96500015258789,24.13999938964844,24.32999992370605,3455163.0,0.0,-1.9999965321006365,100.0,47.12642229189053,45.99720866847091,0.0041575461180194395,0.07247911917331606,-0.9617343890736514,-2.7860764825567834,17.316242847554737,0.8250007629394496,-0.0184068667050461,-0.044500064849852805,-0.6849677596911228,0.5959676299914172,-0.3647339122704878,0.2757337825707822,0.6427272547802723,64.63878602748031,16.089362424165984,0.3202338474206348,6,0.010000228881835938,0.017499923706054688,-0.42750024795532227,-1.9400005340576172,3.364999771118164,4,0.11489798098194348,2.018871998618042,24.5,-1.1012680232165104,24.5,2.2195426040678092,23.790000915527344,0.11489798098194348
2213,2009-06-22,24.125,24.5049991607666,24.125,24.28000068664551,2367866.0,-0.015306122448979553,-3.9031932566295455,-0.9117683357829681,44.38428446213742,45.75375866293062,0.33086466077629595,0.4309841325555972,-0.4922852420806052,-2.3758370746438864,16.361409934498937,0.37999916076660156,-0.07041280386224003,-0.39500007629394673,-1.061088379383122,0.2710882267952286,-0.7280442278385344,-0.06195592474935907,0.9580181493302717,36.12168734289763,-10.855421630211758,0.3330441515445869,6,0.38500022888183594,0.3924999237060547,-0.052500247955322266,-1.5650005340576172,3.764999389648441,0,0.13989637305699487,-1.9999965321006365,24.5,2.018871998618042,24.5,-1.1012680232165104,24.5,0.13989637305699487
2214,2009-06-23,25.020000457763672,25.020000457763672,23.96500015258789,23.9950008392334,2471562.0,0.0370984645705148,1.0585379469477758,-6.612871469882331,56.33333531132622,46.169653338188716,-0.6050297963686262,-0.4280762934583642,-1.2783937504396263,-3.2190984947179757,15.99651251034932,1.0550003051757812,-0.10919443633506987,0.4632503509521477,-0.22884238845530191,1.1553430903595974,0.1172039812484229,0.8092967206558725,0.005696950334598938,100.0,49.65640311111906,0.3460463697037244,6,-0.6850004196166992,-0.5025005340576172,-0.8875007629394531,-2.460000991821289,2.979999542236328,1,0.09032774530507903,-3.9031932566295455,24.125,-1.9999965321006365,24.5,2.018871998618042,24.5,0.09032774530507903
2215,2009-06-24,25.45499992370605,26.0,25.10000038146973,25.20499992370605,2689158.0,0.017386069463775744,-2.913049607748932,0.24390252979651839,58.58799836799987,47.09050789546444,-1.0860447244576221,-0.8511919013192752,-1.6083235412023207,-3.6026572439813123,16.209804942957327,0.9799995422363281,-0.10399160315115807,0.8629998207092235,0.06565294678694755,1.6603466946314995,0.46432638374808377,1.2616732576703633,-1.8050003051757777,73.21866746147325,23.072428753487443,0.39867343696113805,6,-0.6300001144409144,-0.6300001144409144,-1.1250004768371547,-2.8950004577636683,2.645000457763679,2,0.08898053020770424,1.0585379469477758,25.020000457763672,-3.9031932566295455,24.125,-1.9999965321006365,24.5,0.08898053020770424
2216,2009-06-25,25.790000915527344,26.28499984741211,25.399999618530273,26.0,2760601.0,0.013160518280312727,1.2692349074689933,-0.839996337890625,58.23593892265766,48.3842004149106,-1.3497863913737689,-1.1577344048110376,-1.8528280577842295,-3.870175185878228,16.454869915777667,0.8850002288818359,-0.08955127901710114,1.142250728607177,0.18132734255451766,2.1031741146598364,0.6617890355808456,1.6227124216335085,-2.0930012893676775,78.66383633631165,29.795689419393497,0.48046169302632996,6,-0.8225011825561523,-0.8225011825561523,-1.6737513542175293,-3.157501220703125,2.125,3,0.08414106599115412,-2.913049607748932,25.45499992370605,1.0585379469477758,25.020000457763672,-3.9031932566295455,24.125,0.08414106599115412
2217,2009-06-26,25.60000038146973,26.25,25.489999771118164,25.95000076293945,1662842.0,-0.00736721703422738,-1.6666599742341348,1.6666757493187672,60.4189606022091,50.328562977181036,-1.085853982965176,-0.9494686590114689,-1.5773475433302515,-3.613510517108672,16.864070168054084,0.7600002288818359,-0.11510180101344503,0.9097501754760771,-0.14118682069934962,1.9606871716515037,0.3842816773883655,1.4352186735637886,-1.7994807464599667,70.47415706689219,19.832099191644012,0.5254684980877129,6,-0.6325006484985387,-0.6325006484985387,-1.4500007629394567,-2.9675006866455114,1.854999542236321,4,0.09160153431294038,1.2692349074689933,25.790000915527344,-2.913049607748932,25.45499992370605,1.0585379469477758,25.020000457763672,0.09160153431294038
2218,2009-06-29,25.96500015258789,26.09499931335449,25.43000030517578,25.565000534057614,1774836.0,0.014257803346845233,1.015154799164243,-1.1428548073307836,61.645300016139124,53.41822018611108,-1.2420689726086636,-1.2804900563461281,-1.863919972980021,-3.9268503078156414,17.12914176271204,0.6649990081787074,-0.07680537287424016,1.2114999771118171,0.01579653849159257,2.4072034157320417,0.6136482578017031,1.8093516964219312,-2.065101309082035,86.20690789149158,35.133504778426506,0.5978517193101128,6,-0.9675006866455078,-0.9975004196166992,-1.6175003051757812,-3.195000648498535,1.1700000762939489,0,0.07317541333967226,-1.6666599742341348,25.60000038146973,1.2692349074689933,25.790000915527344,-2.913049607748932,25.45499992370605,0.07317541333967226
2219,2009-06-30,25.739999771118164,26.190000534057614,25.520000457763672,26.190000534057614,1593542.0,-0.00866552590592995,1.9777730682829966,-1.125002980235062,57.56301763375784,54.52824178551754,-0.7949721166085943,-1.0129117844672848,-1.566647834703133,-3.6422717525802994,17.67119158998298,0.6700000762939418,-0.021062765335191358,0.9264996528625495,-0.342292275074481,2.19529158079958,0.29210368889403426,1.5608956168310648,-1.7446968874560582,54.00841165269807,5.0117379211227515,0.634395963968516,6,-0.6149997711181641,-0.7725000381469727,-1.388749599456787,-2.760000228881836,1.260000228881836,1,0.0835275694502029,1.015154799164243,25.96500015258789,-1.6666599742341348,25.60000038146973,1.2692349074689933,25.790000915527344,0.0835275694502029
2220,2009-07-01,26.9950008392334,27.145000457763672,25.55500030517578,25.57999992370605,4046474.0,0.0487568406866663,-1.1706484463898386,-3.1444411477981085,73.64055293058345,57.54842339318901,-1.8537834831588498,-2.1792005868777125,-2.751357055484675,-4.843284257262486,18.717294805505258,1.5900001525878906,0.13904867712533076,2.054250717163086,0.4681486505073593,3.6403527838188126,1.2611996838352226,2.8473017504909492,-2.9081100770212913,91.40403745615559,37.06755286342661,0.7930510333278636,7,-1.4400005340576172,-1.5975008010864258,-2.68125057220459,-4.01500129699707,0.4499988555908203,2,0.03722908425718496,1.9777730682829966,25.739999771118164,1.015154799164243,25.96500015258789,-1.6666599742341348,25.60000038146973,0.03722908425718496
2221,2009-07-02,27.21999931335449,27.81999969482422,26.899999618530273,27.270000457763672,2846999.0,0.008334820045424296,-1.6666648238191724,-0.03533647495241983,75.08897002475483,60.65537314128505,-1.8465602229226583,-2.3199463602082737,-2.897808950547283,-5.021618832938145,19.76722394420141,0.9200000762939453,0.35520302649076285,2.1502491950988727,0.27400576008045263,4.026492630117293,1.2121274775896609,3.0883709126080845,-2.9496219694092893,74.89537511731379,15.1932936138205,0.9381217175092106,7,-1.327499389648434,-1.4849996566772425,-2.8862490653991664,-4.2399997711181605,0.46500015258789773,3,0.03232920978375997,-1.1706484463898386,26.9950008392334,1.9777730682829966,25.739999771118164,1.015154799164243,25.96500015258789,0.03232920978375997
2222,2009-07-03,27.274999618530273,27.54999923706055,26.8799991607666,27.07500076293945,1132569.0,0.0020205843704339532,-1.2711787696674557,-3.999885561701103,84.23646468059326,65.08339316555792,-1.6388763611236783,-2.315677892514323,-2.859753725043536,-5.024770684201005,20.290309522677614,0.6700000762939489,0.48992512864590054,2.092249488830568,-0.026644087634934976,4.211143065296071,1.0328027005978164,3.1516962770633192,-2.7206524865147514,77.19664370399218,10.049534292432298,1.0594467882327516,7,-1.3824996948242188,-1.5399999618530273,-2.927499294281006,-4.295000076293945,1.0750007629394567,4,0.02346475915483648,-1.6666648238191724,27.21999931335449,-1.1706484463898386,26.9950008392334,1.9777730682829966,25.739999771118164,0.02346475915483648
2223,2009-07-06,26.709999084472656,27.03499984741211,26.540000915527344,27.0,2496097.0,-0.020714960291833062,1.7499894036366719,-1.4500128746769152,75.93248325903826,67.26107627085926,-0.7472092283515828,-1.6746905165269652,-2.2063444124165486,-4.412117816849825,21.213019877123536,0.7349987030029297,0.6311174499859362,1.4244990348815918,-0.7840461599799866,3.63304422974317,0.3202264374508026,2.528771632312381,-1.8943997474324377,51.73908788899559,-21.927252257376217,1.104272597430789,7,-0.2499990463256836,-0.9749994277954102,-2.3024988174438477,-3.729999542236328,1.9400005340576172,0,0.027892207591519114,-1.2711787696674557,27.274999618530273,-1.6666648238191724,27.21999931335449,-1.1706484463898386,26.9950008392334,0.027892207591519114
2224,2009-07-07,26.59000015258789,26.94499969482422,26.53000068664551,26.94499969482422,1369396.0,-0.004492659528188669,1.3380255961143566,1.2241324879640103,70.73412473149534,68.61064586680321,-0.4258703111307902,-1.4963383706729871,-1.9987978488969702,-4.231827004112802,22.17889749809784,0.4149990081787074,0.7821998247962512,1.218750095367433,-1.0549017490695078,3.492401939804374,0.08192417314896261,2.3555760175859035,-1.5340487869249522,45.69536981521029,-24.898597751096325,1.1368259222184707,7,0.01999950408935547,-0.8550004959106445,-2.2100000381469727,-3.6100006103515625,2.20999908447266,1,0.02049642997993395,1.7499894036366719,26.709999084472656,-1.2711787696674557,27.274999618530273,-1.6666648238191724,27.21999931335449,0.02049642997993395
2225,2009-07-08,26.940000534057614,27.145000457763672,26.06999969482422,26.51000022888184,2359166.0,0.013162857444950271,1.5595251611028107,-1.2112700271864492,72.63450785639898,70.21048685944112,-0.6068921773847826,-1.786728451843814,-2.266984130990643,-4.518010006906433,22.540095589955182,1.0750007629394531,1.0031865354795606,1.472750473022458,-0.8984971281555509,3.843998074200467,0.28712667243345535,2.658374273611461,-1.6629253020617725,49.71433367047971,-19.33325541069984,1.185623800589004,7,-0.31500053405761363,-1.2050008773803675,-2.5750002861022914,-3.9600009918212855,0.11999893188477273,2,0.002227151624089041,1.3380255961143566,26.59000015258789,1.7499894036366719,26.709999084472656,-1.2711787696674557,27.274999618530273,0.002227151624089041
2226,2009-07-09,26.65999984741211,27.46500015258789,26.290000915527344,27.32999992370605,3185631.0,-0.010393492245537539,1.499996956360294,-1.5581386064832239,69.0476110382634,71.1692257967805,-0.21289185786168474,-1.4030298700973347,-1.918986592365087,-4.178685007040574,23.96593897478875,1.1749992370605469,1.1079649574519124,1.0812498092651381,-1.2943494938644768,3.456849112394753,-0.10654984229966757,2.269049460829944,-1.179490658389998,39.86488750505824,-28.511840863816765,1.1877996515648068,7,-0.034999847412109375,-0.9250001907348633,-2.307499885559082,-3.6800003051757812,0.5050010681152344,3,0.02944485566035393,1.5595251611028107,26.940000534057614,1.3380255961143566,26.59000015258789,1.7499894036366719,26.709999084472656,0.02944485566035393
2227,2009-07-10,26.94499969482422,27.114999771118164,26.44499969482422,26.60000038146973,1578638.0,0.010690166880843899,-1.0457996150362978,-0.514924289655052,75.26880617789342,72.6829487036421,-0.32077226659396274,-1.56797984662726,-2.1324042392010867,-4.3981092216977515,25.43079718591382,0.6700000762939453,1.183794236978489,1.2389996528625495,-1.1433842278267505,3.6213835335518496,0.04780771251789773,2.4301915932072014,-1.2773312653379385,62.72399375428982,-9.330729258543172,1.1911919403446503,7,-0.27499961853027344,-1.2100000381469727,-2.4175000190734863,-3.9650001525878906,0.7049999237060547,4,0.027463343087746006,1.499996956360294,26.65999984741211,1.5595251611028107,26.940000534057614,1.3380255961143566,26.59000015258789,0.027463343087746006
2228,2009-07-13,26.93000030517578,27.045000076293945,26.36000061035156,26.790000915527344,2222024.0,-0.0005566669073415742,2.7027105048818147,0.4057961399609726,70.31914401453811,74.10029607928435,-0.17264808539826149,-1.3770685189050909,-2.0578997785670907,-4.313363068684584,27.6955452762397,0.6849994659423864,1.2460385408488008,1.067500209808351,-1.19595401015318,3.330954429769882,-0.0642269001724145,2.1992273197891166,-1.090145374462466,61.64876904271639,-6.587227792750049,1.1317271099807646,7,-0.24250030517578125,-1.1950006484985352,-2.2687501907348633,-3.950000762939453,1.375,0,0.05272930041597634,-1.0457996150362978,26.94499969482422,1.499996956360294,26.65999984741211,1.5595251611028107,26.940000534057614,0.05272930041597634
2229,2009-07-14,27.70499992370605,27.70499992370605,26.60000038146973,27.184999465942386,2207215.0,0.0287782996564363,3.249994498037664,3.7143051771116657,72.32142451669164,73.95372625551859,-0.7147648654780312,-1.9433650648709246,-2.7412401009881755,-5.039587400573016,30.342321845478892,1.104999542236321,1.3415075589082264,1.6467498779296825,-0.537813702869407,3.831313458728772,0.5544680875301395,2.7390316683292255,-1.706733411863862,100.0,31.05610330062092,1.0922817903995443,7,-0.7600002288818324,-1.970000267028805,-3.043749809265133,-4.725000381469723,0.6049995422363352,1,0.03410935561907813,2.7027105048818147,26.93000030517578,-1.0457996150362978,26.94499969482422,1.499996956360294,26.65999984741211,0.03410935561907813
2230,2009-07-15,28.0049991607666,28.04999923706055,27.375,27.415000915527344,2299277.0,0.010828342822114756,-1.0149228662607253,1.1346110112606984,72.12785830817202,73.62471384256493,-0.9570760443058433,-2.0736311108598535,-2.9732183866475523,-5.275877809267499,32.530231477517184,0.6749992370605504,1.4204574433034693,1.7714991569519043,-0.4487876257969603,3.991785939700769,0.661355765577472,2.8816425483263366,-1.8609939942858489,97.44317504492007,28.500719882650017,1.1101433913744325,7,-0.9449996948242188,-2.1549997329711914,-3.297499179840088,-5.024999618530273,0.5950012207031286,2,0.028387791470020796,3.249994498037664,27.70499992370605,2.7027105048818147,26.93000030517578,-1.0457996150362978,26.94499969482422,0.028387791470020796
2231,2009-07-16,28.0,28.06999969482422,27.86000061035156,27.979999542236328,1896251.0,-0.00017850958458887067,1.6249910592948016,0.03389918177733093,74.89627303114641,72.58691477040416,-0.9273153004906725,-1.8898710107674788,-2.9165847525074042,-5.222040228699278,34.561492068168995,0.2099990844726598,1.5530721352438306,1.591499996185302,-0.6050977851757224,3.7880977775463265,0.49320110550479157,2.6897988868658125,-1.6653954264612665,95.90644840340335,26.03588487169111,1.0982988906805116,7,-0.9300003051757812,-2.140000343322754,-3.2325000762939453,-4.745000839233398,1.4500007629394496,3,-0.03357144764491482,-1.0149228662607253,28.0049991607666,3.249994498037664,27.70499992370605,2.7027105048818147,26.93000030517578,-0.03357144764491482
2232,2009-07-17,27.315000534057614,28.10000038146973,27.20000076293945,28.0,2158583.0,-0.02446426664079948,1.0338969169926397,-34.2491893953845,63.13230586317028,71.16467283752996,-0.26378478222128265,-1.036297127149723,-2.19683971417059,-4.480033752890716,36.019231258389404,0.8999996185302805,1.4681007202745064,0.7657505035400369,-1.270867340805836,2.80236834788591,-0.2525584186329013,1.7840594257129752,-0.7721485459646225,54.885060306206,-12.385392261592514,1.018308922172937,7,-0.23000049591064098,-1.4400005340576136,-2.350000858306881,-4.060001373291012,2.1599998474121165,4,-0.005491474120355333,1.6249910592948016,28.0,-1.0149228662607253,28.0049991607666,3.249994498037664,27.70499992370605,-0.005491474120355333
2233,2009-07-20,27.5,27.55500030517578,27.149999618530273,27.55500030517578,1924088.0,0.006772815754175765,13.727215980024969,0.08029247891473129,67.2549158204204,70.77809406963274,-0.36312423741500766,-1.0071214689096628,-2.351158677281987,-4.612439202788444,37.54985101352089,0.4050006866455078,1.351642537990724,0.7819999694824205,-0.944542922668127,2.508542861632968,-0.08127147659285328,1.6452714155576942,-0.7391472368342669,59.99997456868466,-8.578402804694882,0.8632714460752732,7,-0.41499996185302734,-1.625,-2.7750000953674316,-4.245000839233398,1.8999996185302734,0,0.005454531582919087,1.0338969169926397,27.315000534057614,1.6249910592948016,28.0,-1.0149228662607253,28.0049991607666,0.005454531582919087
2234,2009-07-21,27.28000068664551,27.670000076293945,26.86000061035156,27.649999618530273,2533084.0,-0.007999975031072304,2.9512183775435377,6.727215980024904,53.50553765247083,68.65265293586295,-0.0390632389027985,-0.6420453731565665,-2.0830599418755043,-4.3350027056816,38.368773610145325,0.8099994659423864,1.1791941173464373,0.44900064468384215,-1.0958908581839388,1.9938921475516231,-0.3234451067500501,1.2214463961177344,0.8199996948242188,33.8709801466509,-30.505649034347307,0.7724457514338913,7,-0.08500003814697621,-1.4050006866455114,-2.711250782012943,-3.9500007629394567,2.4149990081787074,1,0.03757329885376581,13.727215980024969,27.5,1.0338969169926397,27.315000534057614,1.6249910592948016,28.0,0.03757329885376581
2235,2009-07-22,27.71999931335449,28.0,26.915000915527344,27.0,2707480.0,0.01612898151151332,-1.438207087213227,-1.9459497077108747,55.841128367387874,67.18526597243233,-0.39871233230497793,-0.9524901552407634,-2.477720095654856,-4.728952567356185,38.39744836675777,1.0849990844726562,1.0906248569881143,0.7757493019103983,-0.6735487936552715,2.225047397476068,0.051100254127561584,1.500398349693235,0.3552010726928785,69.35474691478572,6.04806376986437,0.7246490477828356,7,-0.4899988174438441,-1.8149995803832972,-3.1912493705749476,-4.3749999999999964,1.6700000762939524,2,0.021284277316113043,2.9512183775435377,27.28000068664551,13.727215980024969,27.5,1.0338969169926397,27.315000534057614,0.021284277316113043
2236,2009-07-23,27.959999084472656,28.040000915527344,27.3799991607666,27.899999618530273,1160935.0,0.008658000615553663,4.999930642854046,0.08333267105887131,57.670776264095295,65.22992931534365,-0.4860253362065272,-1.0767912399306887,-2.6580192829348697,-4.897089767237929,38.203511512592904,0.6600017547607422,1.0713450430187343,0.9072491645812981,-0.5025824198265276,2.317080748989124,0.20233337237738525,1.612164956785211,0.09089730606079627,88.70957073880525,26.037927802306896,0.7049157922039135,7,-0.7299985885620117,-1.9274988174438477,-3.4312491416931152,-4.469999313354492,1.6400012969970739,3,0.022889889769434735,-1.438207087213227,27.71999931335449,2.9512183775435377,27.28000068664551,13.727215980024969,27.5,0.022889889769434735
2237,2009-07-24,27.94499969482422,28.20000076293945,27.78000068664551,27.959999084472656,2040898.0,-0.0005364588748061339,-1.4348013578213028,-0.24999205264329083,65.77270406473015,64.72476932092054,-0.35118989833172165,-0.9245023633966838,-2.5733972294619214,-4.788668507756654,38.05938473825442,0.4200000762939382,1.0074347830391268,0.774999809265136,-0.5107026658021709,2.060702284332443,0.1321485717314843,1.4178510467987877,-1.0849990844726598,80.97007171060712,16.216770822032046,0.6428512375336529,7,-0.5449991226196289,-1.8624992370605469,-3.4312496185302734,-4.454999923706055,2.1700000762939453,4,0.05385582696549385,4.999930642854046,27.959999084472656,-1.438207087213227,27.71999931335449,2.9512183775435377,27.28000068664551,0.05385582696549385
2238,2009-07-27,27.864999771118164,28.020000457763672,27.59000015258789,27.84499931335449,1293135.0,-0.002862763448906791,1.6060479955611042,-1.3334181078334006,66.45163227445387,64.07257018289411,-0.13925687026178224,-0.7324119975108871,-2.4476084443913706,-4.622108376846278,37.893676059500535,0.43000030517578125,0.9835502069125859,0.5999999046325684,-0.587868342121201,1.7878681513863377,0.006065781255685465,1.1939340280094513,-0.9781991577148474,74.99992883028327,7.512233737278265,0.593934123376884,7,-0.3349990844726598,-1.7824993133544922,-3.3512496948242188,-4.375,1.4950008392333949,0,0.05777859765210969,-1.4348013578213028,27.94499969482422,4.999930642854046,27.959999084472656,-1.438207087213227,27.71999931335449,0.05777859765210969
2239,2009-07-28,27.88999938964844,27.979999542236328,27.70000076293945,27.75,1991788.0,0.0008971691633097301,-1.333343929808906,6.999809269501128,63.3802900142327,63.100618150234205,-0.15114959487002722,-0.6198609360777887,-2.418008705540604,-4.573015869996972,37.63059595383516,0.27999877929687855,0.9018041881043395,0.5174995422363331,-0.4597437674892966,1.4947428519619628,0.028877887373518263,1.006121197099148,-0.9769347732544027,75.87537664573827,5.885855657280871,0.4886216548628155,7,-0.3599987030029368,-1.8074989318847692,-3.3762493133544957,-4.399999618530277,1.3950004577636683,1,0.05414127866357288,1.6060479955611042,27.864999771118164,-1.4348013578213028,27.94499969482422,4.999930642854046,27.959999084472656,0.05414127866357288
2240,2009-07-29,28.0,28.145000457763672,27.68000030517578,27.75,1372394.0,0.003944087944024455,-1.3846198990570837,1.7857220708446413,69.8225259439419,62.536868473878144,-0.2927161400092899,-0.6858742003370679,-2.4866414327454365,-4.584619659006243,36.63945645180213,0.4650001525878906,0.8836968487215557,0.5772501945495598,-0.4213826693494944,1.575883058448614,0.07793376260003271,1.076566626499087,-1.061196660675055,75.6097107116028,1.7348723965604194,0.49931643194952774,7,-0.46999931335449574,-1.3499994277954102,-3.5737500190734863,-4.510000228881836,1.1849994659423864,2,0.06053570338657921,-1.333343929808906,27.88999938964844,1.6060479955611042,27.864999771118164,-1.4348013578213028,27.94499969482422,0.06053570338657921
2241,2009-07-30,28.10000038146973,28.45499992370605,28.020000457763672,28.10000038146973,2196583.0,0.0035714421953474407,-4.4374985098821735,0.0,68.07516221448671,63.08607473513552,-0.42134907665095866,-0.7552909621368151,-2.5353606840379292,-4.594143220355647,35.27337359224247,0.45499992370605113,0.7902450306609587,0.6332505226135297,-0.4045468992331642,1.6710479444602235,0.11435181169018094,1.1521492335368784,-1.1359730936724937,58.95957963348092,-15.651364991161678,0.5188987109233475,7,-0.4425001144409251,-1.172500610351566,-3.2750005722045934,-4.610000610351566,1.004999160766598,3,0.045907437390263706,-1.3846198990570837,28.0,-1.333343929808906,27.88999938964844,1.6060479955611042,27.864999771118164,0.045907437390263706
2242,2009-07-31,27.915000915527344,28.26499938964844,27.63500022888184,27.79999923706055,2737662.0,-0.0065836107982539804,-1.8314588441031192,100.0,64.63599334779101,62.795083349287815,-0.15901078273516944,-0.5479810714926288,-2.2858266270094774,-4.330160850044184,33.599057064369966,0.6299991607666016,0.6676074201452167,0.4162509918212898,-0.636018969927477,1.4685209535700565,-0.10988398905309538,0.9423859726956749,-0.891334722293756,37.57235247812076,-37.08046280352109,0.5261349808743838,7,-0.2575006484985387,-0.9725008010864258,-2.9475011825561523,-4.372501373291016,1.3999996185302699,4,0.060361791534283116,-4.4374985098821735,28.10000038146973,-1.3846198990570837,28.0,-1.333343929808906,27.88999938964844,0.060361791534283116
2243,2009-08-03,27.45499992370605,27.915000915527344,27.26000022888184,27.899999618530273,2464937.0,-0.016478630726657895,1.7578843389362115,-3.8695060868412954,45.901633193169076,61.95020507603206,0.3284787087455001,-0.03088841329443781,-1.7719145037138837,-3.821950517795873,32.24728495031791,0.6550006866455043,0.5153582501309764,-0.08100004196167276,-1.0663214917786341,0.9043214078552886,-0.5736607668701552,0.4116606829468097,-0.37408038125356313,16.31797026131431,-52.85129116322723,0.4926607249084813,8,0.23000049591064808,-0.5124998092651332,-2.4875001907348597,-3.8100004196166957,2.655000686645508,0,0.09688580786027723,-1.8314588441031192,27.915000915527344,-4.4374985098821735,28.10000038146973,-1.3846198990570837,28.0,0.09688580786027723
2244,2009-08-04,27.13500022888184,27.645000457763672,26.28499984741211,27.645000457763672,3087433.0,-0.01165542508517392,4.333333333333333,1.146068716032009,35.83061727351921,59.7268149544911,0.6992842675317803,0.34997837713700264,-1.389972059579275,-3.44688973211208,30.593284970331215,1.3600006103515625,0.46708437684984716,-0.42824974060058096,-1.3300153882843269,0.47351590708316493,-0.8791325644424539,0.022633083241291985,1.3199996948242116,39.17052311451585,-25.330801325264922,0.4508828238418737,8,0.23499965667724254,-0.1475000381469762,-2.1525006294250524,-3.095000267028812,3.3199996948242116,1,0.08199743367245249,1.7578843389362115,27.45499992370605,-1.8314588441031192,27.915000915527344,-4.4374985098821735,28.10000038146973,0.08199743367245249
2245,2009-08-05,27.0,27.38500022888184,26.7450008392334,27.18000030517578,1623064.0,-0.004975132771075086,1.1694888953544618,0.3529416164585438,34.374985098824624,57.13839371390547,0.8061917370419778,0.5161683061330322,-1.2083113087656159,-3.254659374829032,29.7100798023958,0.639999389648441,0.3741246810484178,-0.5662499427795424,-1.4596458022830738,0.32714591672398896,-1.0129478725313064,-0.11955201302777851,1.411599922180173,32.949314629011965,-26.440193267131313,0.4466979297517654,8,0.36999988555908203,0.005000114440917969,-1.9537501335144043,-2.9600000381469727,3.6749992370605504,2,0.08462962397822626,4.333333333333333,27.13500022888184,1.7578843389362115,27.45499992370605,-1.8314588441031192,27.915000915527344,0.08462962397822626
2246,2009-08-06,27.44499969482422,27.63500022888184,26.739999771118164,27.0,2228970.0,0.01648147017867485,1.1696960729461818,-2.4722163353537066,52.19593386391188,55.62986369159233,0.3134159534921537,0.1401813869999735,-1.598099638763962,-3.6517146651359553,28.364135120888832,0.8950004577636754,0.39944212553762526,-0.16050024032592702,-0.949082301296194,0.6280818206443399,-0.5547912708110587,0.23379079015920468,0.9240682258605943,58.585864424086445,-1.3166909949758505,0.39429103048513287,8,-0.07499980926513672,-0.18249988555908203,-1.9687495231628418,-3.0624990463256836,3.6550006866455114,3,0.0633995186906966,1.1694888953544618,27.0,4.333333333333333,27.13500022888184,1.7578843389362115,27.45499992370605,0.0633995186906966
2247,2009-08-07,27.684999465942386,27.875,27.065000534057614,27.51000022888184,1362917.0,0.008744754009358813,1.9189153893738904,0.3932569821866374,53.06798707177146,54.142792002405386,0.03649439316624736,-0.04378163792243939,-1.7813787566853243,-3.8367782209935832,27.056462346743082,0.8099994659423864,0.38583294929563294,0.04249954223633168,-0.6824719697356905,0.7674710542083538,-0.3199862137496794,0.40498529822234275,0.6423870932769731,85.88949086696567,24.925255772940957,0.3624857559860111,8,-0.31499958038330433,-0.42249965667724965,-1.871249675750736,-2.9249992370605504,3.715000152587887,4,0.05129131673059284,1.1696960729461818,27.44499969482422,1.1694888953544618,27.0,4.333333333333333,27.13500022888184,0.05129131673059284
2248,2009-08-10,28.35000038146973,28.48500061035156,27.70000076293945,27.815000534057614,1804761.0,0.024020261092849715,-1.05228882018548,3.0571553133515392,65.46242742701905,54.3741406038261,-0.6174004859120465,-0.6292047855660705,-2.379150321820841,-4.434514498052753,26.122116540187434,0.8000011444091726,0.3580734259442693,0.6365004539489796,-0.0726285482054152,1.3456294561033744,0.2819359528717804,0.9910649550261788,-2.0650005340576207,93.86362808795333,28.254809034330023,0.3545645010771976,8,-0.9650001525878942,-1.0725002288818395,-2.5362505912780797,-3.590000152587894,2.9499988555908203,0,0.03403880562973938,1.9189153893738904,27.684999465942386,1.1696960729461818,27.44499969482422,1.1694888953544618,27.0,0.03403880562973938
2249,2009-08-11,28.649999618530273,28.76000022888184,28.045000076293945,28.15500068664551,2149530.0,0.01058198352817774,-1.00000000000001,0.9252319122690492,64.00602997984646,53.72786327448217,-0.8920668040798887,-0.9009702452638528,-2.6018900051193548,-4.651489177257041,24.66153883038623,0.7150001525878942,0.30345188314750615,0.8892497062683091,0.06578949432650916,1.712709918210109,0.47751960029740914,1.300979812239209,-2.3209997558593756,94.55442646417285,28.20415528608231,0.41173010597090043,8,-1.1274995803833008,-1.234999656677246,-2.552499771118164,-3.7699995040893555,2.9650001525878906,1,0.050959895681010225,-1.05228882018548,28.35000038146973,1.9189153893738904,27.684999465942386,1.1696960729461818,27.44499969482422,0.050959895681010225
2250,2009-08-12,28.79999923706055,29.19499969482422,28.40999984741211,28.5,3938815.0,0.005235588849127337,-2.2708358168625673,0.6060603725310494,63.00310018010571,53.16430082621761,-1.0243767687669774,-1.0417686769987746,-2.6683927187634033,-4.709883236934246,23.016504271088383,0.7849998474121094,0.2553073527293037,0.9994993209838903,0.05809028401328575,1.9409083579544948,0.528794802498588,1.4702038394691925,-2.3737593597412143,83.91036781918193,19.546173984010267,0.47070451848530187,8,-1.0599994659423864,-1.1674995422363317,-2.6274995803833043,-3.9199991226196325,2.900001525878899,2,0.05746530314194609,-1.00000000000001,28.649999618530273,-1.05228882018548,28.35000038146973,1.9189153893738904,27.684999465942386,0.05746530314194609
2251,2009-08-13,27.059999465942386,28.79999923706055,26.649999618530273,28.79999923706055,9557998.0,-0.06041666031987558,1.4712642544184216,-5.80001398725881,41.06962419264882,50.545815364535144,0.6175239887940904,0.6579302578552095,-0.8695186275565554,-2.8952898222408834,20.737324732234168,2.149999618530277,0.18081369623609334,-0.6935004234313915,-1.6854737585663813,0.29847291170359824,-1.1894870909988846,-0.1975137558638984,-0.4676339995727581,16.11001316782508,-44.24708917393746,0.49598666756749477,8,0.6800003051757777,0.6800003051757777,-0.8799996376037633,-2.1799993515014684,4.895000457763665,3,0.13359201191662962,-2.2708358168625673,28.79999923706055,-1.00000000000001,28.649999618530273,-1.05228882018548,28.35000038146973,0.13359201191662962
2252,2009-08-14,27.165000915527344,27.489999771118164,26.65500068664551,27.28000068664551,3667444.0,0.003880319721259129,2.121503923449057,0.06609183117550993,42.97190108600111,50.22028957484981,0.4413607766118659,0.5703575549285098,-0.9253009905043577,-2.915068815500611,19.593144996165208,0.8349990844726527,0.07004791895103679,-0.5809989929199233,-1.5890692783785632,0.42707129253871656,-1.0850341356492414,-0.07696385019060514,2.029998779296875,20.235806740997052,-36.6882204527994,0.5040351427293192,8,0.5749988555908203,0.5749988555908203,-0.9850010871887207,-2.2450008392333984,5.219989776611328,4,0.1448554880663806,1.4712642544184216,27.059999465942386,-2.2708358168625673,28.79999923706055,-1.00000000000001,28.649999618530273,0.1448554880663806
2253,2009-08-17,27.649999618530273,28.0,26.96500015258789,27.09499931335449,3291350.0,0.017853807717919334,-1.539881205914429,-4.826099215497535,47.79411996730858,51.549567651937515,-0.014604105456562877,0.10242396355531724,-1.3428244788395283,-3.321618116548926,18.391666038904173,1.0349998474121094,-0.032379550265314805,-0.10350027084350444,-1.1060813801437632,0.8990808384567543,-0.6047908254936338,0.39779028380662496,1.4942000961303705,39.292729666877264,-14.604775176015224,0.5012905546501286,8,0.27250003814697266,0.09000015258789062,-1.4474997520446777,-2.380000114440918,3.8500003814697266,0,0.13562387167220247,2.121503923449057,27.165000915527344,1.4712642544184216,27.059999465942386,-2.2708358168625673,28.79999923706055,0.13562387167220247
2254,2009-08-18,28.30500030517578,28.38999938964844,27.5049991607666,27.84499931335449,2751200.0,0.023688994418884057,1.8095282787517848,0.8288301601484649,52.54803904821878,53.56879586853687,-0.5433231331106363,-0.4973483475343379,-1.9284399133604637,-3.908014420480331,17.787304332399785,0.8850002288818395,-0.0996575377866229,0.5002504348754897,-0.5052054382899023,1.5057063080408817,-0.0024775017072045102,1.002978371458184,0.7894154289245598,65.02949457885818,13.305133807330677,0.502727936582696,8,-0.38250064849853516,-0.5650005340576172,-2.093750476837158,-2.9700002670288086,2.97500038146973,1,0.10581165517023905,-1.539881205914429,27.649999618530273,2.121503923449057,27.165000915527344,1.4712642544184216,27.059999465942386,0.10581165517023905
2255,2009-08-19,28.309999465942386,28.434999465942386,27.88999938964844,28.29999923706055,2380895.0,0.0001766175839146289,3.1923045886366137,0.021739581130557566,51.782674925584246,53.52287820872269,-0.3832610545329018,-0.4805161493608807,-1.8672396710427144,-3.8246029055632498,16.812345813953602,0.5450000762939453,-0.055009199890982075,0.4757495880127003,-0.5535743264481034,1.505073502473504,-0.03891236921770158,0.9904115452431022,0.7356279672088597,77.2093089275465,25.309591524713568,0.5146619572304011,8,-0.38749980926514027,-0.5699996948242223,-1.969999790191654,-2.9749994277954137,2.75,2,0.11674321326469017,1.8095282787517848,28.30500030517578,-1.539881205914429,27.649999618530273,2.121503923449057,27.165000915527344,0.11674321326469017
2256,2009-08-20,28.60000038146973,28.690000534057614,28.32500076293945,28.420000076293945,1672624.0,0.010243762663302736,1.0277730682830053,17.999618539004743,55.7130889912434,53.81677842199734,-0.5500378509711155,-0.7590270787172919,-2.067286080856782,-4.019856951893999,15.839466413442842,0.38000106811522727,0.06701654205242136,0.7337504386901905,-0.35036866157431135,1.8178695389546924,0.1916908885579396,1.2758099888224415,0.3978145167514029,95.57738774760419,40.13594040740277,0.5420595501322503,8,-0.677500724792484,-0.860000610351566,-2.1450009346008336,-3.15000057220459,1.8999996185302699,3,0.10839162028397187,3.1923045886366137,28.309999465942386,1.8095282787517848,28.30500030517578,-1.539881205914429,27.649999618530273,0.10839162028397187
2257,2009-08-21,29.45000076293945,29.5,28.524999618530273,28.60000038146973,2993931.0,0.029720292661969516,1.0526348547301299,4.722216335353574,65.62255887015664,53.83457080456819,-1.2553578228828641,-1.5710436912695194,-2.814633051105698,-4.780303058430395,14.920645813835698,0.9750003814697266,0.24184040129270556,1.5085007667541461,0.21303854174185943,2.803962991766433,0.8607696542480028,2.1562318792602895,-2.795000076293938,98.02764338973856,36.082579656500585,0.6477311125061426,8,-1.3750009536743129,-1.5575008392333949,-2.985001087188717,-3.870000839233395,1.644998550415039,4,0.08505939204996382,1.0277730682830053,28.60000038146973,3.1923045886366137,28.309999465942386,1.8095282787517848,28.30500030517578,0.08505939204996382
2258,2009-08-24,29.47500038146973,29.709999084472656,29.20499992370605,29.51000022888184,2311383.0,0.000848883459512173,1.3218482531219848,-0.04117627259365673,69.21182343151112,54.4129922991976,-1.2337344544132094,-1.5486413278513957,-2.7152295047420765,-4.719563812556704,14.383699997193514,0.5049991607666051,0.32819366523019156,1.45300035476685,-0.011507634252044596,2.9175083437857445,0.7207463602574045,2.1852543492762955,-2.763099708557128,89.34246208009151,23.503817821305717,0.7322539945094468,8,-1.2950010299682653,-1.4775009155273473,-2.995000362396244,-3.60000038146973,1.629999160766598,0,0.098727405360727,1.0526348547301299,29.45000076293945,1.0277730682830053,28.60000038146973,3.1923045886366137,28.309999465942386,0.098727405360727
2259,2009-08-25,29.399999618530273,29.88999938964844,29.334999084472656,29.479999542236328,2557746.0,-0.0025445551134448685,-4.285692228045193,2.285722070844687,69.9004920832388,55.179369177323494,-1.1635140617012176,-1.4279253147829571,-2.5138098434568654,-4.574117524342643,13.874109078739439,0.5550003051757848,0.4017993727768143,1.3024995803833015,-0.28396792948409555,2.8889670902506985,0.509265825449603,2.095733335317,-2.5681750091552686,75.50001144409163,5.273843902769556,0.7932337549336987,8,-1.130000114440918,-1.3125,-2.919999599456787,-3.5249996185302734,1.8050003051757777,1,0.07142858533052965,1.3218482531219848,29.47500038146973,1.0526348547301299,29.45000076293945,1.0277730682830053,28.60000038146973,0.07142858533052965
2260,2009-08-26,29.69499969482422,29.96999931335449,29.315000534057614,29.399999618530273,2137598.0,0.010034016330667361,-1.8172096819842634,-3.6875044703526214,69.1326495857356,58.297483109888695,-1.473121713000193,-1.6753240783710268,-2.6992455053838285,-4.781471887037373,13.161967433064445,0.654998779296875,0.38395540185724997,1.5127496719360352,-0.2256115470667126,3.251110890938783,0.6435690624346613,2.381930281437409,-2.6796845986328073,83.28268323027478,11.105568589071723,0.8691806095013735,8,-1.3824996948242188,-1.567500114440918,-3.159999370574951,-3.8199996948242188,1.0050010681152308,2,0.05337602317260015,-4.285692228045193,29.399999618530273,1.3218482531219848,29.47500038146973,1.0526348547301299,29.45000076293945,0.05337602317260015
2261,2009-08-27,29.38999938964844,29.895000457763672,29.03000068664551,29.70000076293945,1996793.0,-0.010271099791556493,1.471425223840732,-1.0508518410758496,64.33977682262433,60.67169152506905,-0.8972039125667841,-1.3372885490785755,-2.2859659351566926,-4.401684995104535,11.896837187900475,0.8649997711181605,0.34566888110924765,1.1432494163513205,-0.6761034104048242,2.9626022431074652,0.23357300297324812,2.052925829729393,-2.138309556083982,59.86158849835572,-10.143912461544026,0.9096764133780721,8,-0.9224996566772496,-1.2624998092651403,-2.822499275207523,-3.514999389648441,0.610000610351559,3,0.05682205209171065,-1.8172096819842634,29.69499969482422,-4.285692228045193,29.399999618530273,1.3218482531219848,29.47500038146973,0.05682205209171065
2262,2009-08-28,29.60000038146973,29.75,29.1200008392334,29.46999931335449,1556650.0,0.0071453214080452465,1.9302265751139973,-0.4193564265059084,61.38433167427637,62.18171504806547,-0.8107336277954715,-1.4910268172655812,-2.3830149481708283,-4.526935432085246,11.34599253112084,0.6299991607666016,0.30546592203949885,1.2690004348754904,-0.6395388486134976,3.1775397183644785,0.3147307931309946,2.223270076619986,-2.13084578952207,60.6383539963075,-6.086973190058643,0.954269641744494,8,-0.8625011444091832,-1.4725008010864293,-2.9687500000000036,-3.72500038146973,1.2700004577636683,4,0.03040539212606541,1.471425223840732,29.38999938964844,-1.8172096819842634,29.69499969482422,-4.285692228045193,29.399999618530273,0.03040539212606541
2263,2009-08-31,30.114999771118164,30.35000038146973,29.354999542236328,29.354999542236328,2668526.0,0.017398627804438682,-1.618422472575607,5.846107573578718,62.83961158972191,63.325223108232485,-1.0496871235331398,-1.8936145593902687,-2.764659975578688,-4.944706891266115,11.664232826972615,0.995000839233402,0.5253377343894492,1.650999832153321,-0.3680400547516278,3.67003971905827,0.6414798887008466,2.6605197756057954,-2.4457776014579586,82.1969193422533,18.20725496130145,1.0095199434524742,8,-0.9949998855590785,-1.797499656677246,-3.373749256134033,-4.189999580383301,1.625,0,0.032541907676725046,1.9302265751139973,29.60000038146973,1.471425223840732,29.38999938964844,-1.8172096819842634,29.69499969482422,0.032541907676725046
2264,2009-09-01,29.36000061035156,30.20000076293945,29.315000534057614,30.20000076293945,2465977.0,-0.025070535165359287,1.1071430193323373,-1.1052630258069212,54.43741086698794,63.62019376838845,-0.14449330360219292,-1.0154392589797645,-1.9111830848564075,-4.094845132972221,12.688213695559586,0.8850002288818359,0.7294921623950792,0.7847506523132282,-1.170136634634666,2.7396379392611223,-0.19269299116071892,1.7621942957871752,-1.422700619510401,24.99999999999946,-34.96329833882171,0.977443643473947,9,-0.022500038146969104,-1.042500495910641,-2.553750038146969,-3.4350004196166957,2.2699985504150426,1,0.05943456728912766,-1.618422472575607,30.114999771118164,1.9302265751139973,29.60000038146973,1.471425223840732,29.38999938964844,0.05943456728912766
2265,2009-09-02,29.28499984741211,29.434999465942386,28.81999969482422,29.024999618530273,2473132.0,-0.002554521845377855,1.1964298486721623,-0.3095240257764497,73.95047630310441,65.64657013637301,0.09315164185262503,-0.8015717767133168,-1.7505691883782433,-3.9299635202574237,13.491322504718362,0.6149997711181676,0.8856470146759463,0.5954998970031724,-1.2348751987062023,2.425874992712547,-0.3196876508515132,1.510687444857858,-1.1064298175080935,30.39215319617875,-33.66759041879213,0.9151875478546867,9,0.15250015258789062,-0.9674997329711914,-2.4787492752075195,-3.359999656677246,3.2299995422363352,2,0.06556257764377649,1.1071430193323373,29.36000061035156,-1.618422472575607,30.114999771118164,1.9302265751139973,29.60000038146973,0.06556257764377649
2266,2009-09-03,29.184999465942386,29.690000534057614,28.88999938964844,29.35000038146973,1409829.0,-0.0034147304760379082,-1.119205331473968,-0.634618347210505,71.7672196742957,66.32931022572178,0.31833739744621425,-0.595039163681296,-1.5751522647294713,-3.7499702636499563,14.805321083835393,0.8000011444091726,0.969513806454593,0.4084995269775433,-1.3362161416561662,2.153215195611253,-0.46385830733931144,1.280857361294398,-0.7892864008817995,23.85618348436304,-43.857232302827086,0.8723578343168548,9,0.4000005722045863,-0.8674993515014684,-2.0949988365173375,-3.259999275207523,2.96500205993652,3,0.05191027324722075,1.1964298486721623,29.28499984741211,1.1071430193323373,29.36000061035156,-1.618422472575607,30.114999771118164,0.05191027324722075
2267,2009-09-04,29.104999542236328,29.415000915527344,28.85000038146973,29.0,2416919.0,-0.002741131580263123,-1.7901345038053211,-0.6363573311138854,67.17826515598139,66.1033593062185,0.3847085886309287,-0.42499134268750893,-1.4129852569944958,-3.591945800866192,15.849831960271962,0.5650005340576136,1.0668463501407075,0.2574995994567857,-1.4142391314958083,1.9292383304093796,-0.5783697660195131,1.0933689649330844,-0.5138577455348283,18.62743264756073,-50.50481066170072,0.8358693654762972,9,0.48000049591064453,-0.7874994277954102,-1.8124995231628418,-3.052499771118164,3.1800003051757812,4,0.03075074632675645,-1.119205331473968,29.184999465942386,1.1964298486721623,29.28499984741211,1.1071430193323373,29.36000061035156,0.03075074632675645
2268,2009-09-07,29.315000534057614,29.790000915527344,29.209999084472656,29.229999542236328,1446440.0,0.0072152893016383945,-8.279887697026107,0.8095367847411106,63.324531353718264,65.37269700293842,0.1672086050097441,-0.5891986546174621,-1.548451661460188,-3.728375693752316,16.289630704759805,0.6850013732910156,1.1272233745750029,0.4192505836486795,-1.2477267660733737,2.0862279333707328,-0.4142380912123471,1.2527392585097061,-0.547972878879289,35.86959826846033,-32.38613148666456,0.8334886748610273,9,0.269999504089359,-0.9975004196166957,-2.0150003433227504,-3.2625007629394496,2.564998626708988,0,0.053044525903017226,-1.7901345038053211,29.104999542236328,-1.119205331473968,29.184999465942386,1.1964298486721623,29.28499984741211,0.053044525903017226
2269,2009-09-08,30.11000061035156,30.11000061035156,29.13999938964844,29.315000534057614,1774005.0,0.02711922434967473,1.4402544090938356,9.352832940648883,69.65065147563276,65.43025276848256,-0.5771834556342839,-1.337800617889009,-2.250888893779237,-4.446989617482867,16.53824359463542,0.9700012207031179,1.0655808963288678,1.141250610351559,-0.6063369205370073,2.888838141240125,0.26745684490727584,2.015044375795842,-1.2600002288818288,100.0,31.51872953768597,0.8737937654442839,9,-0.5250005722045863,-1.792500495910641,-2.7962503433227504,-4.057500839233395,2.965000152587887,1,0.054134809954345275,-8.279887697026107,29.315000534057614,-1.7901345038053211,29.104999542236328,-1.119205331473968,29.184999465942386,0.054134809954345275
2270,2009-09-09,30.45499992370605,30.45499992370605,30.020000457763672,30.09499931335449,1748786.0,0.011457964342779903,1.4166596024244282,0.45283091296013284,70.01077332560789,66.0603634910363,-0.8974119492096513,-1.6363507051254977,-2.537866621081829,-4.721762731546885,16.431792696289516,0.43499946594237926,0.9883966400953241,1.4034998893737765,-0.46312137563337075,3.2701211543809237,0.47018925687020285,2.33681052187735,-1.4549995422363224,100.0,33.502614414079375,0.9333106325035744,9,-0.8175001144409144,-1.902500152587887,-3.2762498855590785,-4.402500152587887,2.60000038146973,2,0.03858148875403322,1.4402544090938356,30.11000061035156,-8.279887697026107,29.315000534057614,-1.7901345038053211,29.104999542236328,0.03858148875403322
2271,2009-09-10,30.67499923706055,30.67499923706055,30.024999618530273,30.5,2951815.0,0.007223750251375005,6.428599455040611,0.48610816767686316,65.29336014256779,66.49469998751312,-1.023608526491735,-1.656570397721243,-2.7033451407842577,-4.867467863702235,17.905915986750408,0.649999618530277,0.9186996636005418,1.4427492141723661,-0.30843504546708544,3.1939334738118177,0.5671570843526403,2.318341343992092,-1.5349998474121094,100.0,35.942266262743615,0.8755921298197256,9,-0.9274997711181676,-2.0124998092651403,-3.4874992370605504,-4.622499465942386,2.8450012207031214,3,0.05998370654773688,1.4166596024244282,30.45499992370605,1.4402544090938356,30.11000061035156,-8.279887697026107,29.315000534057614,0.05998370654773688
2272,2009-09-11,31.10000038146973,31.25,30.59499931335449,30.75,3236769.0,0.01385496837749578,1.015387910923843,2.000010899182541,68.44493805991799,67.11751403975713,-1.3560630621669532,-1.8673984086395592,-3.069535935951688,-5.208881713675368,19.626911279543137,0.6550006866455114,0.8470961299642994,1.671000385284426,0.016193577130106718,3.325807193438745,0.8435969812072663,2.4984037893615856,-1.745101013183593,92.89101539618618,30.708436160957277,0.8274034040771605,9,-1.0650005340576207,-2.1500005722045934,-3.7837505340576207,-5.047500610351566,2.89999961853027,4,0.03376209426141341,6.428599455040611,30.67499923706055,1.4166596024244282,30.45499992370605,1.4402544090938356,30.11000061035156,0.03376209426141341
2273,2009-09-14,31.399999618530273,31.45000076293945,30.649999618530273,30.65999984741211,2889996.0,0.009646277600668274,-1.1052655354754097,2.1142827559522623,71.59826715562893,69.02427584960611,-1.6255613313606077,-1.9732203858350843,-3.287811821785027,-5.422700580649412,21.737100273652764,0.8000011444091761,0.8425335967153664,1.7834996223449693,0.12761991427577968,3.439379330414159,0.9555597683103727,2.611439476379566,-1.7418841491699197,97.83544958079653,35.79506498999659,0.8279398540345954,9,-1.2649993896484375,-2.34999942779541,-4.083749771118164,-5.347499847412109,1.8000011444091726,0,0.028184721007434854,1.015387910923843,31.10000038146973,6.428599455040611,30.67499923706055,1.4166596024244282,30.45499992370605,0.028184721007434854
2274,2009-09-15,31.29999923706055,31.915000915527344,31.21999931335449,31.489999771118164,3056499.0,-0.0031847255632038163,-2.9714333981830556,-0.25675755787129034,68.09469047633391,68.37363297996495,-1.3649739697095455,-1.7258214070843856,-3.1016966276922027,-5.236865106861956,23.653473909482265,0.6950016021728551,0.8539198655657927,1.5337492942810087,-0.16391727520641552,3.231415863768433,0.6849160095372966,2.382582579024721,-1.3193444148559585,67.5460934087283,7.8542840555941,0.8488332847437116,9,-0.9174985885620153,-2.017498970031742,-3.968749046325687,-5.2324991226196325,2.610000610351559,1,0.01853034945187182,-1.1052655354754097,31.399999618530273,1.015387910923843,31.10000038146973,6.428599455040611,30.67499923706055,0.01853034945187182
2275,2009-09-16,31.614999771118164,31.95000076293945,30.899999618530273,31.05500030517578,5491832.0,0.01006391507143034,-1.4137934058417347,-2.9473573257040155,75.02811675458204,68.73595487777455,-1.4692095076773626,-1.8767460073769726,-3.336429799193752,-5.469075573883835,25.41603383177236,1.0500011444091761,0.8246295022997607,1.683499813079834,-0.06011410399432293,3.427113730153991,0.8116928545427555,2.5553067716169124,-1.2474757302490218,82.59736142005752,21.97993611054028,0.8718069585370777,9,-1.2149991989135742,-2.314999580383301,-4.146249771118164,-5.409999847412109,2.68499946594239,2,0.046180642175903674,-2.9714333981830556,31.29999923706055,-1.1052655354754097,31.399999618530273,1.015387910923843,31.10000038146973,0.046180642175903674
2276,2009-09-17,31.70000076293945,31.895000457763672,31.440000534057614,31.770000457763672,5066896.0,0.0026886285762031115,1.843752235176333,-0.12499957425213763,74.30555095643344,69.52787552226923,-1.2962553370767793,-1.810415818972512,-3.329494130328669,-5.47601925450579,26.995102123097332,0.45499992370605824,0.9169394916284688,1.6135007858276325,-0.1821139860334533,3.409115557688718,0.7156933998970914,2.5113081717581736,-1.0159813776562459,81.5498352362224,20.070251644180196,0.897807385930542,9,-1.1550006866455043,-2.4000005722045863,-4.013751029968258,-5.2775011062622035,2.114997863769535,3,0.042744464026021944,-1.4137934058417347,31.614999771118164,-2.9714333981830556,31.29999923706055,-1.1052655354754097,31.399999618530273,0.042744464026021944
2277,2009-09-18,31.95499992370605,31.95499992370605,30.5,31.7450008392334,28507709.0,0.008044137370013082,12.857202543143032,-2.999999999999797,72.6600927365746,70.56516012036437,-1.234263265347142,-1.9690801519989662,-3.496885785692136,-5.651244690921889,27.302516804415895,1.4549999237060511,0.9298377982866555,1.743249988555906,-0.2081335262277868,3.694633503339599,0.7675582311640596,2.7189417459477525,-0.0049991607666015625,100.0,39.44152694764999,0.9756917573918462,9,-1.407500267028805,-2.64999961853027,-4.215000152587887,-5.532500267028805,1.3750019073486435,4,0.048975138094011106,1.843752235176333,31.70000076293945,-1.4137934058417347,31.614999771118164,-2.9714333981830556,31.29999923706055,0.048975138094011106
2278,2009-09-21,32.38499069213867,32.400001525878906,31.13999938964844,31.60000038146973,7264958.0,0.013456134234368422,2.0919843389086297,3.7380653950954144,90.49525791895888,72.88122750295615,-1.3220022652161987,-2.2871469478576003,-3.8319826923045923,-6.004777831940089,27.58621487100344,1.2600021362304652,0.9867831039293797,2.027741241455079,-0.1167394099888881,4.172221892899049,0.9555009157330936,3.099981567177064,-1.8849906921386719,99.20995675341415,32.74272701028046,1.0722403257219846,9,-1.1749897003173828,-2.7024898529052734,-4.644990921020508,-5.962491035461426,0.4150085449218821,0,0.049869068149936746,12.857202543143032,31.95499992370605,1.843752235176333,31.70000076293945,-1.4137934058417347,31.614999771118164,0.049869068149936746
2279,2009-09-22,31.5,32.549999237060554,31.420000076293945,32.505001068115234,4919772.0,-0.027327186861088038,1.0639302971290279,-1.2802719402470166,74.36753004767344,73.36531158318566,-0.2448539685442661,-1.303599062193804,-2.885409678198261,-5.03684181114987,27.772022088729354,1.1299991607666087,1.0797233975965987,1.0377505302429206,-1.1150121257867056,3.1905131862725504,-0.038630797771894265,2.1141318582577355,-1.0,48.78050595930351,-21.330854693484866,1.076381328014815,9,-0.2125005722045863,-1.4725008010864222,-3.668750286102295,-5.077500343322754,0.904998779296875,1,0.053968278188553764,2.0919843389086297,32.38499069213867,12.857202543143032,31.95499992370605,1.843752235176333,31.70000076293945,0.053968278188553764
2280,2009-09-23,31.28000068664551,31.399999618530273,31.03000068664551,31.399999618530273,3731186.0,-0.006984105185856793,5.16670375433125,0.11940179537302031,72.45454850244954,74.16099917872808,0.11675681006400751,-1.0105800225762671,-2.6147861117775477,-4.748704835273887,27.68355655344415,0.46999931335448863,1.1961571109078548,0.7385011672973683,-1.4120322760022894,2.889034610597026,-0.3367655543524606,1.813767888947197,-0.6980007171630902,38.048828143172194,-36.34733370521541,1.0752667216498282,9,0.24499893188476562,-1.060001373291012,-3.4487509727478063,-4.857501029968265,1.4299983978271449,2,0.08407925521208304,1.0639302971290279,31.5,2.0919843389086297,32.38499069213867,12.857202543143032,31.95499992370605,0.08407925521208304
2281,2009-09-24,31.059999465942386,31.71999931335449,30.82999992370605,31.09000015258789,4588805.0,-0.007033286952485618,-2.6326522668264682,0.25000794735668697,70.34346289191595,74.37194638228341,0.44378193387753484,-0.6946676634382989,-2.3455121464313073,-4.4699354210228925,28.140460839102033,0.8899993896484375,1.2113122769608289,0.43499994277954457,-1.6561451257738575,2.5261450113329467,-0.6105725914971565,1.4805724770562456,-0.3992795257568389,27.31705728560936,-51.897275779321696,1.0455725342767017,9,0.4650001525878906,-0.6224994659423864,-3.2287497520446813,-4.63749980926514,0.945001602172848,3,0.10431422494616793,5.16670375433125,31.28000068664551,1.0639302971290279,31.5,2.0919843389086297,32.38499069213867,0.10431422494616793
2282,2009-09-25,30.5,30.96500015258789,30.459999084472656,30.809999465942386,3167664.0,-0.018029603205770517,-1.5897404547299643,10.333079026004267,61.49373125713412,73.24922017133954,1.0166304410257823,-0.06723239665488023,-1.7196483225743222,-3.85877731237656,28.427276618105235,0.6000003814697301,1.1892463518427974,-0.16999950408935405,-2.2062870568828785,1.8662880487041704,-1.1881432804861163,0.8481442723074082,2.049999237060554,1.9139192634896929,-79.36354135256217,1.018143776396762,9,1.0049991607666051,0.03749942779541371,-2.668750286102295,-4.077500343322754,1.9749908447265554,4,0.10868847956422889,-2.6326522668264682,31.059999465942386,5.16670375433125,31.28000068664551,1.0639302971290279,31.5,0.10868847956422889
2283,2009-09-28,31.09499931335449,31.190000534057614,30.06999969482422,30.5,2629478.0,0.01950817420834383,1.853498944278834,-1.9193559303262469,59.939480421596905,72.3430857208132,0.4177476451440434,-0.6166649059985083,-2.246475351814663,-4.402071657813295,27.948653727404537,1.1200008392333949,1.2081189865854114,0.37599983215331534,-1.6511993462845886,2.4031990105912193,-0.6375997570656367,1.3895994213722673,1.4131999206543107,41.33063740834316,-36.02621684185625,1.013599589218952,9,0.21500015258789773,-0.40999984741210227,-3.111249446868893,-4.519999504089352,0.6050014495849609,0,0.07187659003228641,-1.5897404547299643,30.5,-2.6326522668264682,31.059999465942386,5.16670375433125,31.28000068664551,0.07187659003228641
2284,2009-09-29,31.104999542236328,31.5049991607666,30.90500068664551,31.25,2254103.0,0.00032160247958401555,-1.2018366604138242,-0.2436985295767619,57.034655670607066,70.34381226703822,0.4215034034974323,-0.515669870769937,-2.179689207724415,-4.350203553563485,27.63069858314417,0.5999984741210902,1.1732945756019078,0.29875011444091726,-1.6299890685251626,2.227489297406997,-0.6656194770421244,1.263119705923959,1.3056717102050897,62.72727798167802,-11.279355291494987,0.9643695914830402,9,0.20499992370605824,-0.42000007629394176,-3.0162501335144043,-4.425000190734863,0.7550010681152308,1,0.05449283780000225,1.853498944278834,31.09499931335449,-1.5897404547299643,30.5,-2.6326522668264682,31.059999465942386,0.05449283780000225
2285,2009-09-30,31.20499992370605,31.75,30.70000076293945,31.34499931335449,2648690.0,0.00321492952713065,1.2105229343430806,0.9655099839520139,55.8889189827265,68.29751982551521,0.28745764719021594,-0.48955309698741445,-2.2143426753932935,-4.391516995286992,28.17757033868234,1.0499992370605504,1.093661323477864,0.3027504920959423,-1.493775226769575,2.099276210961463,-0.5955123673368163,1.201013351528701,1.1120444664306781,67.5595251611026,-3.0286219642732277,0.8982628594327602,9,0.10499954223633523,-0.5200004577636648,-3.0262503623962367,-4.435000419616696,1.3099994659423935,2,0.03845533916118349,-1.2018366604138242,31.104999542236328,1.853498944278834,31.09499931335449,-1.5897404547299643,30.5,0.03845533916118349
2286,2009-10-01,30.70000076293945,31.44499969482422,30.559999465942386,31.32999992370605,2301718.0,-0.01618327710306966,1.0581431711271085,4.500013623978202,45.63317367897847,65.29452881911564,0.7103950152269256,0.1420485691481339,-1.6562545170768885,-3.8249024809945276,28.412977289687515,0.8850002288818324,1.0305344051578018,-0.2779987335205121,-1.8876958453359443,1.3316983782949166,-1.0828472894282264,0.5268498223872022,1.5271618393847781,37.50005676631783,-29.016631963705798,0.8048485559077151,10,0.6099987030029368,-0.015001296997063207,-2.480000972747799,-3.8900012969970668,1.7299995422363317,3,0.06547225640331722,1.2105229343430806,31.20499992370605,-1.2018366604138242,31.104999542236328,1.853498944278834,31.09499931335449,0.06547225640331722
2287,2009-10-02,30.0,30.70000076293945,29.73500061035156,30.645000457763672,5006960.0,-0.022801327216397937,1.5562881784972882,1.0238116142548765,35.943729186175844,59.23324784880642,1.2336466083485291,0.9618531567283242,-0.9097206973470762,-3.0623403133157545,28.334614803378276,0.9650001525878906,0.8816481043408899,-1.022749519348146,-2.452960814490247,0.4074617757939514,-1.7378551669191964,-0.3076438717770955,2.140876086024228,13.151338457461058,-47.362920214573684,0.7151056475710488,10,1.1424999237060547,0.6849994659423864,-1.702500343322754,-3.160000801086426,2.9949989318847727,4,0.06683336893717451,1.0581431711271085,30.70000076293945,1.2105229343430806,31.20499992370605,-1.2018366604138242,31.104999542236328,0.06683336893717451
2288,2009-10-05,30.8700008392334,31.024999618530273,29.82500076293945,30.209999084472656,2498268.0,0.029000027974446674,1.4742261959772687,-1.0232578082953343,46.260872334306434,56.11028588065452,0.14096913201787586,0.22590442805328692,-1.7195405519707734,-3.8761408139748923,27.98878930248706,1.1999988555908239,0.7451682804499313,-0.23049869537353374,-1.418346809147529,0.9573494184004616,-0.8244227522605314,0.36342536151346394,1.1265227182504702,56.327571845064625,-3.161002803630069,0.5939240568869969,10,-0.1275005340576172,-0.18500137329101207,-2.4375014305114746,-3.902501106262207,1.2499980926513743,0,0.05199190028700418,1.5562881784972882,30.0,1.0581431711271085,30.70000076293945,1.2105229343430806,31.20499992370605,0.05199190028700418
2289,2009-10-06,31.739999771118164,31.7450008392334,30.72500038146973,30.95000076293945,2981422.0,0.02818266628548538,1.5499974966084917,1.1969650118053061,50.99127971524909,53.72547823763227,-0.772659004213665,-0.5435878465455879,-2.518814169841569,-4.680557559306152,27.57314975754111,1.0200004577636683,0.6176236104791641,0.5580002784728997,-0.5656401858426676,1.681640742788467,-0.0038199536848857463,1.119820510630685,0.12083240953776553,99.50371057513915,41.1645075503468,0.5618202321577842,10,-0.9974994659423828,-1.0550003051757777,-3.021249771118164,-4.5824995040893555,0.35500144958496094,1,-0.0012602082062744824,1.4742261959772687,30.8700008392334,1.5562881784972882,30.0,1.0581431711271085,30.70000076293945,-0.0012602082062744824
2290,2009-10-07,31.6299991607666,31.834999084472656,31.29999923706055,31.60000038146973,1820555.0,-0.0034656777298296415,1.431825078244871,0.037973186024665345,49.44706308100112,51.403656036419505,-0.6792169559356722,-0.35947630770547434,-2.341454450411515,-4.51269268414913,26.842844382318106,0.5349998474121058,0.3687414857586724,0.3892497062683091,-0.6965768439028537,1.4750762564394755,-0.15366356881727228,0.9321629813538905,-1.8949985504150426,90.23809177804986,33.395884765358936,0.5429132750855828,10,-0.8449993133544922,-0.9449996948242152,-2.8024988174438477,-4.472498893737793,0.9600009918212891,2,0.007271623638556601,1.5499974966084917,31.739999771118164,1.4742261959772687,30.8700008392334,1.5562881784972882,30.0,0.007271623638556601
2291,2009-10-08,32.514999389648445,32.700000762939446,31.770000457763672,32.439998626708984,3900020.0,0.027979774023503046,3.1797436886546815,2.5001271617502785,54.022995120627854,50.57357424347437,-1.4931402528714344,-1.1589820452228992,-3.1506467957300686,-5.330183000786516,26.1514583304707,1.0700016021728445,0.24661984567715578,1.1822499275207576,-0.008477512381048768,2.3729773674225676,0.5868862075698544,1.7776136474716608,-2.7379988098144636,93.76049363338042,40.62688813730412,0.5953637199509043,10,-1.297498703002944,-1.7399988174438548,-3.6374993324279856,-5.357499122619636,1.0550003051757741,3,0.0,1.431825078244871,31.6299991607666,1.5499974966084917,31.739999771118164,1.4742261959772687,30.8700008392334,0.0
2292,2009-10-09,32.150001525878906,33.150001525878906,32.084999084472656,32.439998626708984,2787176.0,-0.011225522700939683,-4.071416245084059,-3.8665886780933216,48.295942417066854,49.27984779852659,-0.9716559097062003,-0.7497262641020761,-2.706555362938655,-4.892006919272795,25.069893453661194,1.06500244140625,0.1357152651375486,0.7647520065307631,-0.47437373813016137,2.003877751191691,0.14518913420030088,1.3843148788612254,-2.2560809387207073,69.92481893099016,21.685171213949644,0.6195628723304637,10,-0.7075004577636719,-1.1500005722045898,-3.198751449584961,-4.425001144409176,2.279998779296875,4,0.008709137356385233,3.1797436886546815,32.514999389648445,1.431825078244871,31.6299991607666,1.5499974966084917,31.739999771118164,0.008709137356385233
2293,2009-10-12,32.28499984741211,32.799999237060554,31.934999465942386,32.259998321533196,2016932.0,0.004199014467372253,-1.5629651816646037,-0.08621302008657954,56.387309001200585,49.20792039081475,-1.028230323557274,-0.8590679378422159,-2.744431209424061,-4.955572358958058,23.698980143417103,0.8649997711181676,0.05146026519684099,0.8555003166198745,-0.4474095215020881,2.1584101547418406,0.20404539755889317,1.5069552356808558,-2.195714403930669,64.32984452559735,15.491116155742873,0.6514549190609823,10,-0.842498779296875,-1.1399993896484375,-3.333749771118164,-4.409999847412109,1.8149986267089773,0,0.021991608729388767,-4.071416245084059,32.150001525878906,3.1797436886546815,32.514999389648445,1.431825078244871,31.6299991607666,0.021991608729388767
2294,2009-10-13,31.8799991607666,32.404998779296875,31.645000457763672,32.150001525878906,1705036.0,-0.012544546648897481,-1.0540501529745627,-10.79943545925845,54.739325925305394,49.08018782887906,-0.5606983716990399,-0.4304569358289143,-2.2346956111387044,-4.475499491114668,21.76741146827149,0.7599983215332031,0.05020725738386389,0.4214996337890611,-0.8950218046404714,1.7380210722185936,-0.23676108542570518,1.0797603530038273,-1.6070707523413148,31.35130843954318,-18.0735019260449,0.6582607192147658,10,-0.4374980926513672,-0.7349987030029297,-2.9287490844726562,-3.9899988174438477,2.2650012969970703,1,0.007528223884444962,-1.5629651816646037,32.28499984741211,-4.071416245084059,32.150001525878906,3.1797436886546815,32.514999389648445,0.007528223884444962
2295,2009-10-14,33.075000762939446,33.075000762939446,32.075000762939446,32.509998321533196,3255035.0,0.037484367428826104,2.539807713081992,-2.0925833044878814,63.79193524256224,51.0978280026106,-1.634421670373868,-1.5920984047419857,-3.304564744927241,-5.595142615051664,20.525711012721302,1.1950016021728445,0.05169952575146297,1.5435011863708432,0.04158380905078474,3.0454185636909017,0.7925424977108122,2.2944598750308707,-2.629447967466941,95.01656413882907,41.02744316274542,0.7509586886600288,10,-1.6324996948242116,-1.6324996948242116,-4.123750686645501,-5.185000419616692,0.6399993896484446,2,-0.029629615105993046,-1.0540501529745627,31.8799991607666,-1.5629651816646037,32.28499984741211,-4.071416245084059,32.150001525878906,-0.029629615105993046
2296,2009-10-15,33.05500030517578,33.39500045776367,32.60499954223633,33.150001525878906,2913587.0,-0.0006047001451947587,1.7008620577226548,-0.16814302689856325,68.88396552618582,54.757854262611716,-1.3915727571501009,-1.5445708328226715,-3.171430130469382,-5.497937378247343,19.303325834740754,0.7900009155273438,0.07925814117586327,1.455750751495362,-0.19321707377504538,3.1047185767657695,0.6312668388601566,2.280234664130564,-2.4471805858788933,80.57141985212054,19.169157639657257,0.8244839126352028,10,-1.4449996948242188,-1.489999771118164,-3.960000514984131,-5.067500114440918,0.8400001525878906,3,-0.014067467805017109,2.539807713081992,33.075000762939446,-1.0540501529745627,31.8799991607666,-1.5629651816646037,32.28499984741211,-0.014067467805017109
2297,2009-10-16,33.52000045776367,33.72999954223633,32.814998626708984,33.139999389648445,3522572.0,0.014067467805016998,1.2875044703526215,-3.9999598458078274,68.27431093260006,57.20379188464434,-1.4580847115025506,-1.9882522326937497,-3.523297296416544,-5.88344254876279,19.696580272998236,0.9150009155273438,0.12614345779040903,1.8425008773803704,-0.013128685123035666,3.6981304398837764,0.9146860961286691,2.770315658632075,-2.689206279389442,89.92809704155003,24.913416864724127,0.9278147812517039,10,-1.2925004959106445,-1.7875003814697266,-4.315001010894775,-5.405000686645508,0.5499992370605469,4,0.0014916239969491318,1.7008620577226548,33.05500030517578,2.539807713081992,33.075000762939446,-1.0540501529745627,31.8799991607666,0.0014916239969491318
2298,2009-10-19,34.0,34.174999237060554,33.345001220703125,33.345001220703125,1887370.0,0.014319795217220932,-1.5343498113031946,1.7236761531898128,70.37298131093519,59.357314284165014,-1.617499745703455,-2.4675692253838264,-3.903691905331854,-6.279550540992009,19.794477859266784,0.829998016357429,0.2942423718562175,2.241749954223632,0.13317014429136265,4.350329764155902,1.1874600492574956,3.296039859189765,-2.879285285239561,93.08303077090066,26.631487368147333,1.0542899049661345,10,-1.262500762939446,-2.0450000762939453,-4.507500171661377,-5.340000152587891,0.18999862670898438,0,0.012647067799287592,1.2875044703526215,33.52000045776367,1.7008620577226548,33.05500030517578,2.539807713081992,33.075000762939446,0.012647067799287592
2299,2009-10-20,33.200000762939446,34.169998168945305,33.10499954223633,34.169998168945305,2218839.0,-0.023529389325310457,1.1958793293980088,-1.4809148301728556,62.78027705802468,60.838782503834295,-0.6577939882809432,-1.6165620373697642,-3.021001509760403,-5.396905285516581,19.63000040037045,1.0649986267089773,0.5814198996110704,1.3567506790161055,-0.8430803568473451,3.556581714879556,0.256835161084382,2.4566661969478325,-1.7127719055029935,53.571467496938794,-12.213650559906753,1.0999155179317255,10,-0.29000091552733664,-1.2450008392333913,-3.6075005531310964,-4.44000053405761,1.4349899291992259,1,0.027108364171674726,-1.5343498113031946,34.0,1.2875044703526215,33.52000045776367,1.7008620577226548,33.05500030517578,0.027108364171674726
2300,2009-10-21,33.90999984741211,34.09000015258789,32.900001525878906,33.450000762939446,2439043.0,0.021385514101108782,1.9024367550870402,-0.47422712846912984,70.03745166739452,62.61816656458615,-1.1291002008937454,-2.233962085391962,-3.6431899476385503,-6.017853657011376,19.95333663520445,1.1899986267089844,0.7859504109552518,1.9352498054504395,-0.4309520681822363,4.301451679083119,0.7521488686341016,3.1183507422667773,-2.1002385444207654,83.121054703255,13.189735081115629,1.1831009368163394,10,-1.0,-1.9549999237060547,-4.0774993896484375,-4.917499542236328,-0.5799980163574148,2,0.006930127142701803,1.1958793293980088,33.200000762939446,-1.5343498113031946,34.0,1.2875044703526215,33.52000045776367,0.006930127142701803
2301,2009-10-22,34.299999237060554,34.474990844726555,33.235000610351555,33.650001525878906,2723667.0,0.011501014196501291,1.4800277715258288,1.4130413149121726,77.92208403434613,65.90996007761717,-1.3849076032886742,-2.4967951434048032,-3.882942423065984,-6.3186641821603935,20.08374415525071,1.239990234375,0.9192124013535867,2.1632492065429787,-0.37653793681148073,4.703036349897442,0.893355634865749,3.4331427782202084,-2.2064093819809045,89.45828746866155,11.834736013642939,1.2698935716772308,10,-1.2400035858154368,-2.1950035095214986,-4.449998855590827,-5.289999008178718,-0.49499893188477273,3,-0.017055367273611566,1.9024367550870402,33.90999984741211,1.1958793293980088,33.200000762939446,-1.5343498113031946,34.0,-0.017055367273611566
2302,2009-10-23,33.814998626708984,34.880001068115234,33.814998626708984,34.5,2079962.0,-0.014139959799985502,-2.1094899453691895,-1.0538519774873265,70.12986403453299,67.43691063687633,-0.7139714188747561,-1.8453199117655252,-3.253617910510936,-5.752377180001368,20.88379781012656,1.06500244140625,1.0773025944548422,1.5124986648559542,-1.01015953540238,4.035156865114288,0.2511695647267871,2.7738277649851213,-1.388012633078766,46.21198547332119,-32.69650676457971,1.2613291001291673,10,-0.5524978637695312,-1.507497787475586,-3.89249849319458,-4.804998397827148,-0.5749969482421804,4,0.002365868233142443,1.4800277715258288,34.299999237060554,1.9024367550870402,33.90999984741211,1.1958793293980088,33.200000762939446,0.002365868233142443
2303,2009-10-26,33.330001831054695,33.950000762939446,33.060001373291016,33.830001831054695,1958403.0,-0.014342653122901838,1.4054106997412916,0.7299255439413261,61.471885301376474,68.18497278977313,-0.07280900532538226,-1.2482980100152403,-2.642592621494096,-5.182340836911262,21.889759421442196,0.8899993896484304,1.1299873908189042,0.9157517433166547,-1.5795495818143408,3.4110530684476466,-0.33189891924884307,2.1634024058821524,-0.5105334255068712,21.71719215096993,-52.33124619803787,1.2476506625654966,10,0.14749908447264914,-1.0225009918212962,-3.403751850128181,-4.210001945495613,0.9099998474121094,0,0.022202154908975924,-2.1094899453691895,33.814998626708984,1.4800277715258288,34.299999237060554,1.9024367550870402,33.90999984741211,0.022202154908975924
2304,2009-10-27,32.799999237060554,33.11999893188477,32.5,32.505001068115234,3285032.0,-0.01590166711303087,-3.0655626985517137,-0.5899963378906392,57.95918791025858,67.5368897528505,0.6720978993234468,-0.6164026511182286,-2.0112376365200078,-4.573030058183388,22.349953238438147,0.8300018310546946,1.2549051895311578,0.30099916458130593,-2.1211367157061645,2.72313504486878,-0.9100687755624293,1.5120671047250411,2.0800018310546804,12.605004303553896,-56.941982792799806,1.2110679401437368,10,0.8900012969970632,-0.49249839782715554,-2.3537483215332102,-3.457498550415046,2.3899993896484304,1,0.042378031157936036,1.4054106997412916,33.330001831054695,-2.1094899453691895,33.814998626708984,1.4800277715258288,34.299999237060554,0.042378031157936036
2305,2009-10-28,32.404998779296875,32.919998168945305,32.224990844726555,32.560001373291016,2176264.0,-0.012042697163156313,-1.6989608100199982,-0.5254357833755627,49.19824590573239,65.34958757280012,1.0751247269436703,-0.1337491790137335,-1.517546223411447,-4.102528415596737,22.45716421958169,0.69500732421875,1.3057017382264675,-0.15400123596191406,-2.4994077455667565,2.1914052736429284,-1.3267044907643353,1.0187020188405072,2.4274022674560527,6.779933763892232,-57.23788837121502,1.1727032548024212,10,1.1474971771240234,-0.09749794006347656,-1.7474994659423793,-2.9874992370605433,2.7450027465820312,2,0.06881629368449493,-3.0655626985517137,32.799999237060554,1.4054106997412916,33.330001831054695,-2.1094899453691895,33.814998626708984,0.06881629368449493
2306,2009-10-29,32.709999084472656,32.880001068115234,32.09999847412109,32.09999847412109,2779753.0,0.00941213753017145,-1.5573829952222165,-3.9354219476780417,54.117629569292575,63.77662297687706,0.8001877630811194,-0.2956001095390377,-1.7276256759740676,-4.3200668509312194,22.725528356841885,0.7800025939941477,1.4152972885505761,0.05049915313720987,-2.1256559975240705,2.2266543037984903,-1.0375784221934268,1.13857672846785,2.0181055541992166,21.94244752394838,-39.620954789753576,1.0880775753306393,10,0.7800006866455078,-0.4024982452392578,-1.8374996185302663,-3.2924995422363246,2.69000244140625,3,0.01895453267916336,-1.6989608100199982,32.404998779296875,-3.0655626985517137,32.799999237060554,1.4054106997412916,33.330001831054695,0.01895453267916336
2307,2009-10-30,32.005001068115234,33.189998626708984,31.790000915527344,33.02000045776367,2595703.0,-0.021552981843160124,1.0664238015337666,-1.663931760762419,48.100415061896975,61.30189339365058,1.416660190538522,0.5979673735582196,-0.9613441284239315,-3.530339538202533,24.236457225948797,1.3999977111816406,1.3351111805447928,-0.754748916625978,-2.5698186297622314,1.060320796510279,-1.6622837731941047,0.15278593994214873,2.5654172006835907,9.953711471113412,-49.14226692501474,0.907534856568128,10,1.3299999237060547,0.30249977111816406,-1.0237512588500977,-2.5875015258789027,3.375,4,0.05624118659548438,-1.5573829952222165,32.709999084472656,-1.6989608100199982,32.404998779296875,-3.0655626985517137,32.799999237060554,0.05624118659548438
2308,2009-11-02,32.474990844726555,32.77000045776367,31.81999969482422,32.15999984741211,1584794.0,0.014684885515581003,1.0994254835759116,-0.31033614456019387,54.00129551124588,60.326450999564045,0.7907550027605836,0.26813185575907283,-1.3641314536488736,-3.9024265669438734,25.44857757243011,0.9500007629394531,1.2301165469788131,-0.3650086402893109,-1.956426881708218,1.2264096011295962,-1.1607177609987644,0.43070048042014264,1.8729940358105495,48.92793207647885,-13.112554560621156,0.7957091207094543,11,0.8600101470947337,-0.16749000549315696,-1.453741550445546,-3.0574913024902237,2.510009765625,0,0.02355692222972472,1.0664238015337666,32.005001068115234,-1.5573829952222165,32.709999084472656,-1.6989608100199982,32.404998779296875,0.02355692222972472
2309,2009-11-03,31.70000076293945,32.360000610351555,31.44499969482422,32.09999847412109,2167761.0,-0.023864212479461022,-1.0109913603380567,-1.2698702965860684,40.199539515828235,57.01112742716779,1.4869641205421793,1.0961730269291117,-0.5271409352890437,-3.0328866940854446,25.789492592004233,1.0299911499023366,1.0718177130771664,-1.1379987716674869,-2.7353271207720375,0.45932957743706737,-1.9366629462197658,-0.33933459711520797,2.4433454003968755,14.61325067057808,-41.46912386278396,0.7986641745522769,11,1.462499618530277,0.6075000762939489,-0.7025012969970632,-2.282501220703118,3.1549987792968786,1,0.08012620991785191,1.0994254835759116,32.474990844726555,1.0664238015337666,32.005001068115234,-1.5573829952222165,32.709999084472656,0.08012620991785191
2310,2009-11-04,31.86000061035156,32.060001373291016,31.540000915527344,31.899999618530273,1954655.0,0.0050473136770130544,1.8888712283769107,0.09999809264046296,41.64917036052876,52.98080368563254,1.1237673258426248,1.005858703895317,-0.6315130084137941,-3.1077831319403693,26.059360115141182,0.5200004577636719,0.8374702084479679,-0.9894989967346213,-2.553165186031112,0.5741671925618732,-1.7713320913828703,-0.20766590208637226,2.0135109061335577,23.78230197992726,-27.99605311268654,0.7818330946482465,11,1.3024997711181676,0.4475002288818395,-0.8625011444091726,-2.4425010681152273,3.3199996948242223,2,0.10451970974776081,-1.0109913603380567,31.70000076293945,1.0994254835759116,32.474990844726555,1.0664238015337666,32.005001068115234,0.10451970974776081
2311,2009-11-05,32.514999389648445,32.514999389648445,31.09000015258789,31.70000076293945,2484846.0,0.02055865557906089,2.496936535500104,-20.37547088836811,43.15858029407297,49.983994381136974,0.2111426331310895,0.36982083089939977,-1.2122933704067371,-3.6730057291097076,25.728942716540303,1.424999237060554,0.7220206485879999,-0.3345002174377356,-1.8981664067342265,1.2291659718587589,-1.1163333120859846,0.4473328772105134,1.11566094467058,67.85715583231338,20.040943749084988,0.7818330946482465,11,0.00500106811522727,-0.20749855041504617,-1.5174999237060582,-3.097499847412113,3.2350006103515554,3,0.0810395874425065,1.8888712283769107,31.86000061035156,-1.0109913603380567,31.70000076293945,1.0994254835759116,32.474990844726555,0.0810395874425065
2312,2009-11-06,32.43000030517578,33.0,32.314998626708984,32.68000030517578,1874846.0,-0.0026141499636541665,-1.8541524278788841,-0.30674898313572924,38.70499600964716,47.45434001538927,0.08830535885924462,0.5026430378475624,-1.059303337835395,-3.4978133025067564,25.191644828131555,0.6850013732910156,0.4636749353688714,-0.4334992408752427,-1.9756616941055327,1.1086632123550508,-1.2045804674903877,0.3375819857399023,0.8957808073355054,70.15708165649747,26.9074064121409,0.7710812266151462,11,-0.29000091552734375,-0.12249946594238281,-1.4325008392333949,-3.0125007629394496,3.6199989318847656,4,0.09158190541950484,2.496936535500104,32.514999389648445,1.8888712283769107,31.86000061035156,-1.0109913603380567,31.70000076293945,0.09158190541950484
2313,2009-11-09,32.99499893188477,33.185001373291016,32.380001068115234,32.560001373291016,1763114.0,0.017422097483570376,-1.0251626648240917,-1.7399902343750284,48.47354697237399,46.400379911179876,-0.5914031685746366,-0.0067848126355229965,-1.5649463666664047,-3.962429806240138,24.90597978395312,0.8050003051757812,0.10096119674595627,0.09599943161011737,-1.422599933794153,1.6145987970143878,-0.6633002510920178,0.8552991143122526,-1.904998779296882,90.93067633905845,46.96305089508016,0.7592996827021347,11,-0.8549995422363352,-0.642498016357429,-2.081249237060554,-3.577499389648441,3.095001220703118,0,0.07228374642939328,-1.8541524278788841,32.43000030517578,2.496936535500104,32.514999389648445,1.8888712283769107,31.86000061035156,0.07228374642939328
2314,2009-11-10,32.11999893188477,33.165000915527344,31.82500076293945,33.15999984741211,2560070.0,-0.026519170429626593,1.5523738247133603,-2.3908201206678275,36.99122394574248,45.04404413784766,0.19779521989168813,0.935058187723179,-0.6151949580137988,-3.005407271855553,24.744870462545,1.3400001525878942,-0.18543098346845,-0.7910005569457965,-2.2791844981804985,0.6971833842889055,-1.535092527563144,-0.046908586328449076,-0.9880987548828202,49.16459088988949,9.730340966975604,0.744091970617351,11,0.02000045776366477,0.6825017929077077,-1.4062490463256907,-2.702499389648441,4.120002746582024,1,0.08919681736423613,-1.0251626648240917,32.99499893188477,-1.8541524278788841,32.43000030517578,2.496936535500104,32.514999389648445,0.08919681736423613
2315,2009-11-11,32.095001220703125,32.330001831054695,31.13500022888184,32.330001831054695,3017280.0,-0.0007782600253087857,9.170199987013245,0.22596192642043167,33.077457708794824,42.70624726445904,0.1946666971327886,0.9305838841357712,-0.5117772329748185,-2.9046453789581683,23.708397926929575,1.1950016021728551,-0.36996285728977085,-0.766998291015625,-2.296409677932388,0.7624130959011381,-1.5317039844740066,-0.0022925975572434254,1.0900001525878906,47.97138341417938,14.250786692641995,0.7647056934583824,11,0.0449981689453125,0.8899993896484375,-1.381251335144043,-2.6775016784667933,3.8050003051757812,2,0.08599464765724463,1.5523738247133603,32.11999893188477,-1.0251626648240917,32.99499893188477,-1.8541524278788841,32.43000030517578,0.08599464765724463
2316,2009-11-12,32.59000015258789,32.59000015258789,30.75,31.29999923706055,5300993.0,0.015422929211962755,1.8527113902639532,-5.489351340821844,40.61299680440955,41.87431190251598,-0.3566496816277507,0.4205225325510469,-0.9177635649516134,-3.325581572208236,22.417133428773038,1.8400001525878906,-0.48771636479852276,-0.24874935150146626,-1.7799438795221931,1.2824451765192606,-1.0143466155118261,0.5168479125088936,0.5750007629394531,75.56464537434927,41.63031949625898,0.765597264010363,11,-0.6224994659423828,0.22500038146972656,-1.8550004959106445,-3.172500610351559,2.5900001525878906,3,0.07947223505558121,9.170199987013245,32.095001220703125,1.5523738247133603,32.11999893188477,-1.0251626648240917,32.99499893188477,0.07947223505558121
2317,2009-11-13,33.56999969482422,33.950000762939446,33.05500030517578,33.25,3516795.0,0.030070559608712077,-1.5211313009746095,0.24806160288142579,51.70939288485652,41.61965605513938,-1.219557980622838,-0.5855611575345634,-1.7929485487643326,-4.222034059945074,21.089471913439574,1.3600006103515554,-0.4752690804772399,0.7287502288818359,-0.8072831606898205,2.2647836184534924,-0.0392664659039923,1.4967669236676642,-2.8199996948242188,88.12496945262703,50.47053700654914,0.7680166947858275,11,-1.2199993133544922,-0.7549991607666016,-2.5737490653991735,-4.077499389648441,1.8199996948242188,4,0.06493894325271299,1.8527113902639532,32.59000015258789,9.170199987013245,32.095001220703125,1.5523738247133603,32.11999893188477,0.06493894325271299
2318,2009-11-16,34.43000030517578,34.43000030517578,33.60499954223633,33.60499954223633,2153821.0,0.025618129823342217,1.0,2.5781298428820065,61.088485227203634,43.940650023069985,-1.981447141006882,-1.4879852614286548,-2.5427502647294915,-4.998466573633053,19.518319348442976,0.8600006103515625,-0.5042467095728682,1.5672508239746108,-0.047113945461838114,3.1816155934110597,0.7600684392563863,2.3744332086928353,-3.6800003051757812,100.0,56.732443220987506,0.8071823847182241,11,-1.8400001525878906,-1.614999771118164,-3.208749294281006,-4.712499618530273,1.0699996948242188,0,0.04705195810414309,-1.5211313009746095,33.56999969482422,1.8527113902639532,32.59000015258789,9.170199987013245,32.095001220703125,0.04705195810414309
2319,2009-11-17,34.09999847412109,34.380001068115234,33.724990844726555,34.049999237060554,2074295.0,-0.009584717633740025,1.1475589241381268,0.060605079784880285,61.63353427113608,46.16113490202635,-1.42506463666939,-1.1458490146192588,-2.129741276648847,-4.58237457608741,18.232711208673436,0.7050094604492259,-0.43065190272897524,1.19224910736083,-0.5095067345630113,2.894004949284671,0.3413711863989093,2.0431270283227505,-3.202798461914057,91.03255968238481,41.367100007265826,0.8508779209619197,11,-1.509998321533196,-1.2849979400634695,-2.8062477111816335,-4.382497787475579,1.460002899169929,1,0.05835782309424564,1.0,34.43000030517578,-1.5211313009746095,33.56999969482422,1.8527113902639532,32.59000015258789,0.05835782309424564
2320,2009-11-18,34.14500045776367,34.639999389648445,33.709999084472656,34.209999084472656,2491970.0,0.0013197063242316176,1.0108131291678024,-1.2999923704894212,60.213569510549455,48.05613370385707,-1.2425170346497865,-1.2356974983133284,-2.100623809164965,-4.56018949322732,17.26898137004938,0.9300003051757884,-0.43819599577598467,1.2255010604858398,-0.5083352374450669,2.9593373584167466,0.35858291152038646,2.0924192094512932,-3.1064884338378924,87.27508972875422,32.69410168343151,0.8669181489654533,11,-1.4500007629394531,-1.3299999237060547,-2.8512496948242188,-4.427499771118164,1.4549980163574219,2,0.06135601677014413,1.1475589241381268,34.09999847412109,1.0,34.43000030517578,-1.5211313009746095,33.56999969482422,0.06135601677014413
2321,2009-11-19,33.71500015258789,34.5,33.560001373291016,34.19499969482422,2197131.0,-0.012593360650490548,-1.3797520920552602,7.384764364105875,62.66670283577073,50.71854557342636,-0.6977741106162156,-0.8978017496103021,-1.6070648319639034,-4.068413040075853,15.88252235137227,0.9399986267089844,-0.2658676985488455,0.8247507095336886,-0.8289102950399254,2.4784117141073025,-0.002079792753114873,1.651581211820492,-2.4603988867187496,41.64039297421389,-17.81789158058993,0.8268305022868063,11,-1.0200004577636719,-0.8999996185302734,-2.2724990844726562,-3.997499465942383,2.4150009155273366,3,0.06480798942316768,1.0108131291678024,34.14500045776367,1.1475589241381268,34.09999847412109,1.0,34.43000030517578,0.06480798942316768
2322,2009-11-20,33.89500045776367,34.299999237060554,33.720001220703125,33.84999847412109,2778085.0,0.005338878966665739,-2.8033094442985718,-0.09375422199971281,60.99080750681891,52.109352299475795,-0.7242754229993267,-1.12940646782409,-1.7338055570703474,-4.18584153867959,14.121673663208883,0.5849990844726634,-0.09588703837771106,1.0007509231567369,-0.6626867630167936,2.664188609330264,0.16903208006997517,1.8324697662434986,-2.4372753044677715,31.0184907193188,-28.541969734786104,0.8317188430867637,11,-1.2000007629394531,-1.0799999237060547,-2.307499885559082,-3.872500419616699,2.6149978637695312,4,0.03791119132785781,-1.3797520920552602,33.71500015258789,1.0108131291678024,34.14500045776367,1.1475589241381268,34.09999847412109,0.03791119132785781
2323,2009-11-23,34.06999969482422,34.47999954223633,33.79499053955078,34.0,2285821.0,0.005162980814194418,-1.85409348824642,1.555480206832,70.2218449474436,55.80164352188703,-0.8166265747628998,-1.3134665126519138,-1.8620849622051168,-4.2875946682475785,13.441438802900269,0.6850090026855469,0.03138917568880828,1.1387502670288114,-0.5968519781170727,2.8743525121746956,0.2709491444558694,2.0065513896017535,-2.4213380873471664,47.22215354184664,-17.27928097446818,0.8678011225729423,11,-1.375,-1.2549991607666016,-2.0899996757507324,-3.880000114440918,2.1800003051757812,0,0.03874375423093257,-2.8033094442985718,33.89500045776367,-1.3797520920552602,33.71500015258789,1.0108131291678024,34.14500045776367,0.03874375423093257
2324,2009-11-24,34.189998626708984,34.59000015258789,34.049999237060554,34.150001525878906,1766045.0,0.0035221289392319832,-3.4999761583090367,0.5713896457765668,70.01717925878138,59.906057027441086,-0.6840524192570996,-1.395540946548813,-1.9297825979571712,-4.330990054963138,13.492199270253169,0.5400009155273366,0.21613299868872105,1.1892492294311552,-0.6333639897204648,3.011862448582775,0.2779426198553452,2.100555839006965,-2.361856752301648,58.33318616110022,-10.851370835955017,0.9113066095758104,11,-1.4949989318847656,-1.3749980926513672,-1.8437490463256836,-3.7774991989135707,2.2050018310546875,1,0.03831533857587388,-1.85409348824642,34.06999969482422,-2.8033094442985718,33.89500045776367,-1.3797520920552602,33.71500015258789,0.03831533857587388
2325,2009-11-25,34.63499069213867,34.799999237060554,34.200000762939446,34.61999893188477,2036413.0,0.013015270058597261,2.478162800468748,0.3748211731042573,68.89478963025906,63.04847845253547,-0.8167465154000269,-1.7548750005511167,-2.326379143510863,-4.701601781895263,13.955234809449324,0.6100006103515696,0.29675182629291896,1.5227416992187486,-0.4155862623263573,3.461069660763851,0.5535777184461992,2.491905679991298,-2.6381373668168706,86.69283635535763,16.624059156330787,0.969163980772552,11,-0.7074909210205078,-1.8199901580810547,-2.20249080657959,-4.222491264343258,2.4400100708007812,2,0.02670740377482761,-3.4999761583090367,34.189998626708984,-1.85409348824642,34.06999969482422,-2.8033094442985718,33.89500045776367,0.02670740377482761
2326,2009-11-26,33.330001831054695,34.35499954223633,33.259998321533196,34.27000045776367,4217492.0,-0.03767833728276937,-1.0277694380768239,-62.701017811734076,56.58861127835761,63.590613829591156,0.6752614538467938,-0.42272903865226397,-0.9899012916180467,-3.324595092385099,14.134400634751747,1.3749923706054759,0.5230276793095925,0.18675270080566975,-1.744305844481012,2.117811246092355,-0.7787765718376747,1.1522819734490142,-1.1088968327937962,4.545679734062144,-62.80569739505097,0.9655292726433427,11,0.6999969482421804,-0.5150012969970774,-0.8975019454956126,-2.917502403259281,3.279998779296868,3,0.06810670622140091,2.478162800468748,34.63499069213867,-3.4999761583090367,34.189998626708984,-1.85409348824642,34.06999969482422,0.06810670622140091
2327,2009-11-27,33.80500030517578,34.005001068115234,32.514999389648445,32.580001831054695,2575354.0,0.014251378578638896,-1.1992590215255499,-1.3031917699815374,56.00893117392861,63.026218934782825,0.2649675915568892,-0.7968149479298461,-1.4354626592090938,-3.7286331408566937,13.834181679945305,1.4900016784667898,0.808827150576164,0.5717512130737319,-1.3028993426684892,2.446401768815953,-0.36557406479737864,1.5090764909448424,-1.3775837678109113,56.45518606875773,-7.586666947450887,0.9373252778711109,11,-0.14750099182128196,-0.9899997711181641,-1.2225046157836914,-3.242505073547367,2.540000915527351,4,0.06877683011242186,-1.0277694380768239,33.330001831054695,2.478162800468748,34.63499069213867,-3.4999761583090367,34.189998626708984,0.06877683011242186
2328,2009-11-30,33.240001678466804,33.99499893188477,33.205001831054695,33.99499893188477,3789772.0,-0.016713463144754748,1.0927151648662576,-0.61632505620847,58.70922768423925,62.70129598068317,0.7190265271165615,-0.18083661505697535,-0.8608473384739952,-3.094999626207958,13.517738519771505,0.7899971008300781,1.0023395026726973,-0.03149795532225852,-1.8719111127758552,1.8089152021313382,-0.9517045340490569,0.8887086234045398,-0.7250022888183594,31.72876749376877,-32.782400637222736,0.9202065787267988,11,0.4174976348876953,-0.46500205993653054,-0.4550008773803782,-2.47500133514405,2.4849891662597585,0,0.09837534530525405,-1.1992590215255499,33.80500030517578,-1.0277694380768239,33.330001831054695,2.478162800468748,34.63499069213867,0.09837534530525405
2329,2009-12-01,34.240001678466804,34.240001678466804,33.314998626708984,33.450000762939446,1884742.0,0.030084234341293925,1.3417771639931384,-1.046362635030688,64.48349990804526,63.175732691516046,-0.28946597135200847,-1.033792403844437,-1.8108820215737254,-4.032227526283009,13.656449163942884,1.0,1.0665412439216766,0.8415019989013715,-0.8896144695589214,2.5726184673616643,-0.02405623532877854,1.7070602331315214,-1.7250022888183594,75.4924465650193,8.521907067118832,0.865558234230147,12,-0.5825023651123047,-1.4650020599365305,-1.3475008010864329,-3.472500801086433,1.0749969482421804,1,0.058703219129725204,1.0927151648662576,33.240001678466804,-1.1992590215255499,33.80500030517578,-1.0277694380768239,33.330001831054695,0.058703219129725204
2330,2009-12-02,35.189998626708984,35.43000030517578,34.459999084472656,34.505001068115234,6371696.0,0.027745236614273416,-1.503224028115494,0.8670845123470345,66.53947737528674,63.60604097368449,-1.202049613562508,-1.8145561222014663,-2.6917521082747555,-4.918081046369416,14.22683003852091,1.1899986267089773,1.004965345579592,1.6249990463256836,-0.12354469857661599,3.373542791227983,0.7507271738745374,2.49927091877683,-2.4921992492675713,91.7666688477393,24.814016579748085,0.874271872451149,12,-1.217498779296875,-2.0999984741210938,-2.1912479400634766,-4.267498016357422,0.1100006103515625,2,0.03424273594998373,1.3417771639931384,34.240001678466804,1.0927151648662576,33.240001678466804,-1.1992590215255499,33.80500030517578,0.03424273594998373
2331,2009-12-03,35.150001525878906,35.75,35.11999893188477,35.5,3372476.0,-0.0011366042168504675,-2.0731484927429076,-0.5109484986189076,61.41623898171477,63.65331113756181,-1.04721712066479,-1.6517137836610374,-2.5745752875774457,-4.8134420794788255,14.41872700449287,0.6300010681152273,0.9621123353092216,1.453251838684082,-0.35812994187722325,3.2646336192453873,0.5475609484034294,2.3589427289647347,-2.178982055664058,81.4529100179709,16.46879094051279,0.905690890280653,12,-1.0175018310546875,-1.9000015258789062,-2.220003128051758,-3.9575014114379883,-0.15999984741210227,3,0.05476526752476185,-1.503224028115494,35.189998626708984,1.3417771639931384,34.240001678466804,1.0927151648662576,33.240001678466804,0.05476526752476185
2332,2009-12-04,35.400001525878906,35.849998474121094,34.825000762939446,34.900001525878906,2757080.0,0.007112375224676448,-2.1538317076891906,-1.4285776566757493,57.68625288823922,62.26046757542798,-1.1860028603947939,-1.7579302097586904,-2.724846048637829,-4.9857527302754505,13.995881868032512,1.0249977111816477,0.9391377365690303,1.5547517776489244,-0.3056732588241786,3.415176814122024,0.6245392594123729,2.484964295885476,-2.095504392089836,82.98686127175962,21.50537220841108,0.9302125182365505,12,-1.2175025939941406,-2.1000022888183594,-2.501251220703125,-4.01500129699707,0.20999908447265625,4,0.034180763624772625,-2.0731484927429076,35.150001525878906,-1.503224028115494,35.189998626708984,1.3417771639931384,34.240001678466804,0.034180763624772625
2333,2009-12-07,35.380001068115234,35.709999084472656,34.810001373291016,35.110000610351555,1393988.0,-0.0005649846582365115,-1.06896279569421,0.540000915527358,60.66673575538027,61.22152940838342,-1.0735300202984135,-1.6338587645076217,-2.622474099052617,-4.890344421363594,13.363478932116962,0.8999977111816406,0.9347274248276705,1.415501213073732,-0.5196982003581141,3.350700626505578,0.4479015063578089,2.383100919789655,-1.719133746679681,81.45966728614745,22.736498571773737,0.9675997067159231,12,-1.1975021362304688,-2.0800018310546875,-2.5587501525878906,-3.7775001525878906,0.33499908447265625,0,0.027275300267233904,-2.1538317076891906,35.400001525878906,-2.0731484927429076,35.150001525878906,-1.503224028115494,35.189998626708984,0.027275300267233904
2334,2009-12-08,34.985000610351555,35.45500183105469,34.650001525878906,35.110000610351555,2080154.0,-0.011164512318787234,-1.0251626648241279,-0.4629621780471487,56.61420383309691,59.8570198753654,-0.6189928671609408,-1.0679697326201918,-2.148316154164661,-4.4179547036903095,13.417983576402603,0.8050003051757812,0.9302750516113889,0.8772506713867116,-0.9008358851162868,2.65533722788971,-0.011792606864787558,1.7662939496382108,-1.017654927540029,37.769910532959585,-16.62526725842612,0.8890432782514974,12,-0.8025016784667898,-1.6850013732910085,-2.1637496948242116,-3.2825002670288015,0.014999389648444605,1,0.021151642745893096,-1.06896279569421,35.380001068115234,-2.1538317076891906,35.400001525878906,-2.0731484927429076,35.150001525878906,0.021151642745893096
2335,2009-12-09,34.85499954223633,35.189998626708984,34.61999893188477,34.669998168945305,2939112.0,-0.003715908699363113,-3.0000000000001497,-1.4800109863281818,59.42152533096594,60.171788103432995,-0.507914182098034,-0.7595364903185668,-1.9422599711944315,-4.2175601779934055,14.330004101999915,0.5699996948242116,0.8529351906175435,0.6092496871948256,-0.9224439809187146,2.140943355308366,-0.15659714686194803,1.3750965212515993,-0.6240824686414612,19.105747789490195,-35.37840688618665,0.7658468340567708,12,-0.6725006103515625,-1.5550003051757812,-2.1199989318847656,-3.0049991607666016,0.6350021362304688,2,0.013197506541787307,-1.0251626648241279,34.985000610351555,-1.06896279569421,35.380001068115234,-2.1538317076891906,35.400001525878906,0.013197506541787307
2336,2009-12-10,35.18000030517578,35.36999893188477,34.790000915527344,34.974990844726555,3456528.0,0.00932436572106754,-1.0174218801831336,1.1081510196506958,60.37131113471578,60.6564969879649,-0.606696030223695,-0.9281382199174075,-2.1695808672062213,-4.473395083523815,15.219716406637108,0.579998016357429,0.7771239610941478,0.8047504425048828,-0.5671339993327038,2.1766348843424694,0.11880822158609305,1.4906926634236726,-0.7224118355072449,45.52858387840074,-11.431258789074342,0.6859422209187926,12,-0.6525001525878906,-1.8800010681152344,-2.4449996948242188,-3.3299999237060547,0.11999893188476562,3,0.003410998602723536,-3.0000000000001497,34.85499954223633,-1.0251626648241279,34.985000610351555,-1.06896279569421,35.380001068115234,0.003410998602723536
2337,2009-12-11,35.75,35.900001525878906,35.34000015258789,35.45000076293945,4083410.0,0.016202378905049608,-1.1538495396691486,1.463343381340428,62.746639406039456,61.10509829038714,-0.9742342885087893,-1.398126498403954,-2.610696732228547,-4.969972717590149,15.536564327579724,0.720001220703125,0.6941405265947651,1.2657501220703153,-0.1811127579189744,2.712613002059605,0.5423186820756669,1.9891815620649638,-1.1300010681152273,88.2811545396295,28.846591014947045,0.723431439994646,12,-1.1424999237060547,-2.424999237060547,-3.336249351501465,-3.8999996185302734,-1.0999984741210938,4,-0.021258694308620818,-1.0174218801831336,35.18000030517578,-3.0000000000001497,34.85499954223633,-1.0251626648241279,34.985000610351555,-0.021258694308620818
2338,2009-12-14,36.04999923706055,36.11999893188477,35.814998626708984,36.0,3504950.0,0.008391587050644578,2.2105527335513435,0.16666454738501837,63.73713309457111,61.022168644445564,-0.9316951640835356,-1.6554104043254654,-2.8037158351798652,-5.19278264702276,15.536601331135708,0.36999893188477273,0.7991657814511584,1.4847494125366225,-0.12188919233091866,3.0913880174041637,0.6814301101028519,2.288068714970393,-1.2599983215332031,95.33335367838495,34.28228636804391,0.8033193024337719,12,-0.7600002288818359,-2.614999771118164,-3.826249122619629,-4.19999885559082,-2.059997558593743,0,-0.01220523262193729,-1.1538495396691486,35.75,-1.0174218801831336,35.18000030517578,-3.0000000000001497,34.85499954223633,-0.01220523262193729
2339,2009-12-15,36.09000015258789,36.18999862670898,35.900001525878906,36.150001525878906,1628940.0,0.0011095954611344272,3.1429466742966214,-1.20004577706569,61.429799189951524,60.45442662385277,-0.7617865944910847,-1.6218335329599682,-2.762113060769593,-5.154977183080433,15.560472370461865,0.289997100830071,0.8902399481005929,1.4252502441406278,-0.3020241857331669,3.1525246740144226,0.561613029203734,2.2888874590775217,-1.060599594116212,93.63066920008009,34.34329736785493,0.8636372149368962,12,-0.6850013732910156,-2.6200008392333984,-3.84375,-4.239999771118164,-1.529998779296875,1,-0.0103906898978805,2.2105527335513435,36.04999923706055,-1.1538495396691486,35.75,-1.0174218801831336,35.18000030517578,-0.0103906898978805
2340,2009-12-16,36.2400016784668,36.27999877929688,35.86000061035156,36.08000183105469,4798272.0,0.004156318238977663,2.500071527347141,-2.6666030898340645,77.92708723071036,62.28896531818561,-0.8349899687664646,-1.6936707723543734,-2.8235391835664245,-5.227266568307769,15.393556679768658,0.4199981689453196,1.025435090452575,1.4705017089843722,-0.37416871847222666,3.315172136440971,0.5481664952560692,2.392836922712675,-0.9784815063476557,97.31562696815573,29.81893338270288,0.9223352137283004,12,-0.7900028228759695,-2.7250022888183594,-3.768751621246338,-4.39000129699707,-2.2550010681152415,2,-0.03421638027140561,3.1429466742966214,36.09000015258789,2.2105527335513435,36.04999923706055,-1.1538495396691486,35.75,-0.03421638027140561
2341,2009-12-17,35.900001525878906,36.20000076293945,35.849998474121094,36.0,2842542.0,-0.00938190223070312,-2.4999427808506582,-0.6249910592947572,70.64041852703744,63.72831705582986,-0.42176762429824066,-1.2454368477958297,-2.425618793993081,-4.812339131331662,15.408172043104715,0.3900032043457031,1.0290928793674965,1.0212514877319308,-0.8192687498382867,2.861771725302148,0.10099136894682204,1.9415116065170395,-0.4347856323242141,59.5747012154288,-8.933724216100074,0.9202601187851077,12,-0.45000267028807883,-2.3850021362304688,-3.3375015258789062,-4.05000114440918,-1.5150108337402344,3,-0.011420608077594596,2.500071527347141,36.2400016784668,3.1429466742966214,36.09000015258789,2.2105527335513435,36.04999923706055,-0.011420608077594596
2342,2009-12-18,35.18000030517578,36.04499053955078,35.18000030517578,35.70500183105469,9861762.0,-0.020055743456838138,-2.2951913155944372,5.250095368886854,68.54683361864544,64.60388348508155,0.2947395897260279,-0.4471566028697396,-1.643102851245672,-4.017882807638074,15.043380956339691,0.864990234375,0.9189204049175217,0.23700027465820028,-1.5477964729849987,2.0217970223013992,-0.6553980991633992,1.1293986484797998,1.0999984741211009,0.0,-70.13860742327884,0.8923983738215989,12,0.26999855041504617,-0.7825012207031179,-2.7887496948242188,-3.3299999237060547,0.13499832153320312,4,0.003410998602723536,-2.4999427808506582,35.900001525878906,2.500071527347141,36.2400016784668,3.1429466742966214,36.09000015258789,0.003410998602723536
2343,2009-12-21,35.38999938964844,35.53499984741211,34.950000762939446,35.169998168945305,3561814.0,0.0059692746631887506,1.2941044474696226,-0.4190487262581334,62.950428681033586,65.30790846818563,0.09645074225208816,-0.5830894677129237,-1.7912101530583442,-4.144104867528888,14.368654506612282,0.5849990844726634,0.8784015600452904,0.3809993743896456,-1.3650747890810777,2.127073537860369,-0.49203770734571606,1.2540364561250072,0.8679994201660222,33.08265285342667,-34.87596211736389,0.8730370817353634,12,0.05999946594238992,-0.9925003051757741,-2.8074989318847656,-3.524998664855957,-0.22999954223632812,0,-0.020909801540883288,-2.2951913155944372,35.18000030517578,-2.4999427808506582,35.900001525878906,2.500071527347141,36.2400016784668,-0.020909801540883288
2344,2009-12-22,35.5,35.92499923706055,35.31999969482422,35.529998779296875,3179294.0,0.003108239961816306,-2.1025666105872687,-0.13635733111388101,54.305571891633,64.73946919714864,0.07508080518390159,-0.6217958078817674,-1.8237083093817077,-4.163728801497257,13.71570891563077,0.6049995422363281,0.8596318377734775,0.42549991607666016,-1.2892161847942347,2.140216016947555,-0.43185813435879083,1.2828579665121111,0.705678887939456,41.35338777172598,-22.619038393860578,0.857358050435449,12,0.034999847412109375,-1.1025009155273366,-2.797499656677246,-3.6349992752075195,0.6500015258789062,1,-0.042535163986850644,1.2941044474696226,35.38999938964844,-2.2951913155944372,35.18000030517578,-2.4999427808506582,35.900001525878906,-0.042535163986850644
2345,2009-12-23,35.560001373291016,35.915000915527344,35.33000183105469,35.564998626708984,1738856.0,0.001690179529324487,-1.516144910415436,0.16658189216683622,55.66297105366594,64.2163202992542,0.14036123153712055,-0.6418526179589179,-1.8424364420978776,-4.129931502745766,12.824506928358273,0.5849990844726562,0.8243268482217232,0.43925075531005575,-1.2754506589174994,2.153952169537611,-0.4180999518037183,1.2966014624238298,0.5954503896484411,48.80004882812529,-12.425799325477264,0.8573507071137766,12,0.05499839782714844,-1.1625022888183523,-2.8575010299682617,-3.5500011444091797,0.7899971008300781,2,-0.028121483728375085,-2.1025666105872687,35.5,1.2941044474696226,35.38999938964844,-2.2951913155944372,35.18000030517578,-0.028121483728375085
2346,2009-12-24,35.599998474121094,35.599998474121094,35.21500015258789,35.459999084472656,626280.0,0.0011247778201752823,4.5,-28.015267175572518,52.932503423155744,63.12586074560046,0.18573855220331836,-0.5302540311150139,-1.8391997945559666,-4.082050464007487,13.14619486660196,0.3849983215332031,0.8490806088409286,0.3657480239868178,-1.1373160406590586,1.8688120886326942,-0.3857840083361239,1.1172800563097596,0.5072352488183611,59.36107578951062,0.8511732991474759,0.7515320323229396,12,0.015001296997070312,-1.2024993896484304,-2.844998359680176,-3.589998245239258,1.0850028991699219,3,-0.04536511047728098,-1.516144910415436,35.560001373291016,-2.1025666105872687,35.5,1.2941044474696226,35.38999938964844,-0.04536511047728098
2347,2009-12-28,36.13000106811523,36.22499084472656,35.70000076293945,35.70000076293945,828840.0,0.014887713952555615,-1.441812600911978,3.0714441416893226,59.566312380425884,62.662436221806544,-0.31814902430839,-0.9245443517267447,-2.333909215724752,-4.52403293501429,14.257061399942112,0.6249923706054688,0.8843195381874693,0.7795005798339787,-0.6137568136910048,2.172757973358962,0.08287188307148341,1.476129276596474,-1.1800003051757812,92.54976348692918,35.41678079236665,0.6966286967624932,12,-0.5150012969970632,-1.732501983642564,-3.3750009536743093,-3.822500228881829,0.33499908447266336,0,-0.04829809920809913,4.5,35.599998474121094,-1.516144910415436,35.560001373291016,-2.1025666105872687,35.5,-0.04829809920809913
2348,2009-12-29,36.5099983215332,36.79999923706055,36.11999893188477,36.290000915527344,3077646.0,0.010517499091726501,-1.4285665628981092,0.5116215113287641,69.52620612246307,63.5620369920856,-0.6996042722653328,-1.1035819949401144,-2.6889442136336967,-4.8235249707997845,15.634484543130867,0.6800003051757741,0.9027042933821576,0.9959980010986342,-0.08747840951687635,2.079474411714145,0.4542597957908754,1.537736206406393,-1.534497756958018,81.70340170109121,21.207319928812822,0.5417382053077556,12,-0.6349983215332031,-1.852499008178711,-3.754998207092285,-4.202497482299805,-1.2349967956542969,1,-0.03273075184228158,-1.441812600911978,36.13000106811523,4.5,35.599998474121094,-1.516144910415436,35.560001373291016,-0.03273075184228158
2349,2009-12-30,36.25,36.79999923706055,36.25,36.334999084472656,1504480.0,-0.007121290974693384,-11.941297908625797,-0.38636403044857903,67.28625167927046,62.379721930814505,-0.463237566796451,-0.7223120413853934,-2.380699859886249,-4.488506136755063,17.156487518507657,0.5499992370605469,0.8507299087006075,0.6354997634887667,-0.3151502860941946,1.586149813071728,0.16017473869728605,1.1108247882802473,-1.201519488525399,65.29971263399584,-0.4141238672070813,0.47532502479148214,12,-0.375,-1.5925006866455078,-3.494999885559082,-3.9424991607666016,-2.1800003051757812,2,-0.030068969726562478,-1.4285665628981092,36.5099983215332,-1.441812600911978,36.13000106811523,4.5,35.599998474121094,-0.030068969726562478
2350,2009-12-31,36.39500045776367,36.400001525878906,36.04999923706055,36.13999938964844,422626.0,0.004000012627963345,1.6414947674502296,-3.0000448792747507,65.75875871418464,61.83731528494198,-0.6525632649185411,-0.8141499584990868,-2.4976635332431982,-4.559276354576358,17.42307910882231,0.3500022888183594,0.7666806993044233,0.720250129699707,-0.2690740641635898,1.7095743235630039,0.2255880327680586,1.2149122266313555,-1.2764591972656305,74.44801178345021,5.925550943574592,0.49466209693164703,12,-0.5200004577636719,-1.7375011444091797,-3.640000343322754,-4.087499618530273,-1.6300010681152273,3,-0.00673166448147422,-11.941297908625797,36.25,-1.4285665628981092,36.5099983215332,-1.441812600911978,36.13000106811523,-0.00673166448147422
2351,2010-01-04,37.07500076293945,37.22999954223633,36.49499893188477,36.70000076293945,3412198.0,0.018683893299161314,1.145994832041323,1.470582075485811,66.70871011284385,61.63307933985291,-1.2833164034384623,-1.415092254672473,-3.1537201028480126,-5.132555816029161,17.705809753520896,0.8349990844726562,0.7190457217972508,1.3040004730224624,0.16621128854274048,2.4417896575021842,0.7351058807825979,1.8728950652623269,-1.8892011833789084,89.86935274758153,22.86117045623621,0.5688945922398625,1,-0.9850006103515625,-2.2025012969970703,-3.7037506103515625,-4.767499923706055,-2.1300010681152344,0,-0.019555017502334904,1.6414947674502296,36.39500045776367,-11.941297908625797,36.25,-1.4285665628981092,36.5099983215332,-0.019555017502334904
2352,2010-01-05,36.61000061035156,37.290000915527344,36.61000061035156,37.150001525878906,3854448.0,-0.012542148159649158,-1.5185153788553103,-1.44000244140625,56.779675889364576,60.94744014077857,-0.6639614334115933,-0.9009882272167999,-2.65405047772051,-4.564131895599012,18.395314531253174,0.6800003051757812,0.5549732630229016,0.7785003662109347,-0.40402651342709106,1.9610272458489604,0.18723692639192535,1.369763806029944,-1.3015490330304686,45.161339941364496,-17.509435853271768,0.5912634398190125,1,-0.3575000762939453,-1.7075004577636719,-3.1875009536743164,-4.302499771118164,-1.4350013732910085,1,0.002048641400957729,1.145994832041323,37.07500076293945,1.6414947674502296,36.39500045776367,-11.941297908625797,36.25,0.002048641400957729
2353,2010-01-06,36.34500122070313,36.91999816894531,36.26499938964844,36.54999923706055,1689449.0,-0.007238442644917686,-2.589017902866758,0.37962531259270504,52.92768191640609,60.79434125464225,-0.27854036805375415,-0.5902490099406208,-2.341110833741034,-4.2039437645343725,18.930203376428835,0.654998779296875,0.45520004848370377,0.4652509689331126,-0.7184565991782748,1.6489585370445,-0.1266028151225811,1.0571047529888062,-0.8780256963255368,23.790450349014137,-33.519775947463714,0.5918537840556934,1,-0.09250068664551492,-1.0974998474121165,-3.1087512969970774,-4.037500381469734,-0.5699996948242259,2,0.0033016626180879527,-1.5185153788553103,36.61000061035156,1.145994832041323,37.07500076293945,1.6414947674502296,36.39500045776367,0.0033016626180879527
2354,2010-01-07,35.72499084472656,36.25,35.72499084472656,36.25,5315674.0,-0.017059027518298575,1.0,2.5610450510803098,44.663109451182635,59.57213440992188,0.42101552157383537,0.0927999712523615,-1.662290172171808,-3.501842095704909,19.40246429159689,0.6200103759765696,0.40386478042519514,-0.1917589187622042,-1.3016684843737636,0.9181506468493552,-0.7467137015679839,0.3631958640435755,-0.1121732890569902,0.0,-50.091426320146,0.5549547828057808,1,0.5275096893310547,-0.42249107360839844,-2.5087413787841797,-3.417490005493164,0.4350090026855469,3,-0.012595925379056627,-2.589017902866758,36.34500122070313,-1.5185153788553103,36.61000061035156,1.145994832041323,37.07500076293945,-0.012595925379056627
2355,2010-01-08,35.314998626708984,35.82500076293945,35.24499893188477,35.650001525878906,2258244.0,-0.011476342143782459,-1.4421012054385707,0.638089632923533,44.024485756256844,58.58235466915534,0.8857448222794915,0.5681505122187787,-1.1843052796741773,-3.011389084905943,19.700313387118207,0.5800018310546804,0.3779587289981592,-0.624751091003418,-1.658470216921451,0.408968034914615,-1.141610653962438,-0.10789152804439794,1.9750022888183594,3.4229646418008715,-43.59061819027835,0.5168595629590177,1,0.9525012969970703,0.5600013732910156,-2.0987491607666016,-3.007497787475586,0.6750030517578125,4,-0.035254112425284534,1.0,35.72499084472656,-2.589017902866758,36.34500122070313,-1.5185153788553103,36.61000061035156,-0.035254112425284534
2356,2010-01-11,35.29999923706055,36.08000183105469,35.29999923706055,35.4900016784668,2109112.0,-0.0004247314238062794,-7.21044812078381,0.5671665584896207,51.431968630250104,57.678538696913584,0.9540417929023874,0.6246257544104026,-1.1099182238800438,-2.9198297570831855,19.92210208562884,0.7800025939941406,0.39767139334072965,-0.6457504272460923,-1.662150044997361,0.3706491905051763,-1.1539502361217302,-0.13755061837045446,1.9491016387939482,2.6894988667838473,-48.19434343199375,0.5081998088756349,1,0.9675006866455078,0.6550006866455078,-1.7687492370605469,-2.717498779296875,1.0400009155273438,0,-0.015155803370398346,-1.4421012054385707,35.314998626708984,1.0,35.72499084472656,-2.589017902866758,36.34500122070313,-0.015155803370398346
2357,2010-01-12,34.990001678466804,35.29999923706055,34.34999847412109,35.220001220703125,3261327.0,-0.008781800716536114,3.8718540617205823,1.2105083520719189,45.33801886364634,54.99096233482284,1.212870926011064,0.9220402835079611,-0.7201830824031674,-2.5478697118869817,19.40016346804107,0.9500007629394602,0.4012970564316518,-0.9177480697631779,-2.0183058496861364,0.18280971015978054,-1.4680269597246607,-0.36746917980169513,2.2190171585082936,24.902851375221278,-27.06645705881395,0.5502788899614807,1,0.8299980163574148,0.8299980163574148,-1.2987518310546946,-2.2475013732910227,2.279998779296868,1,-0.0012861383676434635,-7.21044812078381,35.29999923706055,-1.4421012054385707,35.314998626708984,1.0,35.72499084472656,-0.0012861383676434635
2358,2010-01-13,35.61000061035156,35.880001068115234,35.2400016784668,35.255001068115234,2813903.0,0.0177193170089589,-2.324686648501362,-1.5434793425439584,51.145840783921045,53.19758334645068,0.5048746388013541,0.2818375706214482,-1.2667474667573657,-3.1020710108515672,18.65917310136092,0.8899993896484304,0.432305635138853,-0.27574920654296875,-1.3819108936362596,0.8304124805503221,-0.8288300500896142,0.2773316370036767,1.484657412109378,66.31584864899605,12.466528311266629,0.5530808435466441,1,0.20999908447265625,0.20999908447265625,-1.8687515258789062,-2.8175010681152344,1.7299995422363281,2,-0.01221570811106798,3.8718540617205823,34.990001678466804,-7.21044812078381,35.29999923706055,-1.4421012054385707,35.314998626708984,-0.01221570811106798
2359,2010-01-14,35.71500015258789,35.92499923706055,35.38999938964844,35.790000915527344,1482096.0,0.002948597035570044,2.101471710213514,-0.2112700271864691,51.59957672157634,51.62434090282753,0.35314111259013714,0.15526396299361522,-1.27059422720842,-3.138796814050906,17.827350942973062,0.5349998474121094,0.39267092361543376,-0.15199966430664347,-1.2562951976621264,0.9522958690488394,-0.7041474309843849,0.400148102371098,1.2698714879394544,78.90167802253542,23.405155735511016,0.5521477666777397,1,0.10499954223632812,0.10499954223632812,-1.9737510681152344,-2.9225006103515625,1.5649986267089915,3,0.0016800048448737392,-2.324686648501362,35.61000061035156,3.8718540617205823,34.990001678466804,-7.21044812078381,35.29999923706055,0.0016800048448737392
2360,2010-01-15,35.0,36.29999923706055,34.94499969482422,35.85499954223633,3020525.0,-0.020019603794852014,-1.8082887626547126,11.39987793092925,44.56522790756815,49.16395399113023,0.9492772942979499,0.8143555728145344,-0.4658221682978336,-2.363697795040764,16.757321811975395,1.3549995422363281,0.2525502588031472,-0.80499973297119,-1.959228028762567,0.349228562820187,-1.382113880866875,-0.22788558507550505,1.8794767138710924,33.33339854180833,-20.778941414924596,0.5771141478956883,1,0.8199996948242188,0.8199996948242188,-1.2587509155273438,-2.207500457763672,1.5800018310546875,4,0.03314285278320317,2.101471710213514,35.71500015258789,-2.324686648501362,35.61000061035156,3.8718540617205823,34.990001678466804,0.03314285278320317
2361,2010-01-18,35.4900016784668,35.540000915527344,35.0,35.10499954223633,1143653.0,0.01400004795619414,1.2268050967437472,-0.4502951372622505,44.16058495782951,47.76183277651522,0.23557235146292044,0.3078462585181967,-0.8796229748558986,-2.785271150434369,15.646760200653913,0.5400009155273438,0.14248219023259878,-0.2944980621337905,-1.4561617959105675,0.8671656716429865,-0.875329929022179,0.286333804754598,1.2882959058142944,58.461679913768464,8.830901452926355,0.580831866888389,1,0.14499664306640625,0.3299980163574219,-1.7487525939941406,-2.6975021362304688,0.9499969482421804,0,0.01408847496063581,-1.8082887626547126,35.0,2.101471710213514,35.71500015258789,-2.324686648501362,35.61000061035156,0.01408847496063581
2362,2010-01-19,35.29999923706055,35.43000030517578,34.919998168945305,35.06999969482422,1304995.0,-0.0053536892764232125,1.0816342418510072,0.5973980936527753,38.56333766482876,46.165794526339965,0.24608804736645595,0.5347147695200647,-0.6113162158245871,-2.5306036600999846,15.600180757230655,0.5700035095214915,0.01955287857794019,-0.49050045013427734,-1.6401959409479332,0.6591950406793785,-1.0653481955411053,0.08434729527255058,1.3811663828141434,27.53628797072121,-17.29240803312986,0.5748477454068269,1,0.024999618530273438,0.5200004577636719,-1.3862495422363281,-2.5074996948242188,1.720001220703125,1,0.029461782946314408,1.2268050967437472,35.4900016784668,-1.8082887626547126,35.0,2.101471710213514,35.71500015258789,0.029461782946314408
2363,2010-01-20,34.650001525878906,35.22499084472656,34.49499893188477,35.04499053955078,3102727.0,-0.018413533292636064,-1.0709160759699365,-1.7173469556996666,35.91550714651255,45.193838714709955,0.7044449447710122,1.1873049179043136,0.09283286704064153,-1.827287184469128,16.069759186087673,0.8050003051757741,-0.19177966201176844,-1.1034982681274386,-2.3509381224562986,0.1439415862014215,-1.7272181952918686,-0.47977834096300853,1.9379174081656387,8.587399877422131,-32.26172697939613,0.6237199271644318,1,0.6749973297119141,1.1699981689453125,-0.683751106262207,-1.8325004577636719,1.5999984741210938,2,0.07561324145766557,1.0816342418510072,35.29999923706055,1.2268050967437472,35.4900016784668,-1.8082887626547126,35.0,0.07561324145766557
2364,2010-01-21,33.990001678466804,34.90999984741211,33.990001678466804,34.610000610351555,2378161.0,-0.01904761380512987,-1.9677411415809323,1.5696612068299107,30.589193722590508,43.701028488747035,1.2208393172281902,1.8217829512278456,0.8286394951850724,-1.1052099530102524,16.288780850392094,0.9199981689453054,-0.35582243571718664,-1.687998199462882,-3.1622090045484086,-0.2137873943773556,-2.425103602005642,-0.9508927969201224,2.5084004371808035,0.0,-35.0872230641265,0.7371054025427626,1,1.154998779296868,1.6499996185302663,0.3724975585937429,-1.06250190734864,2.769996643066399,3,0.09855834977034927,-1.0709160759699365,34.650001525878906,1.0816342418510072,35.29999923706055,1.2268050967437472,35.4900016784668,0.09855834977034927
2365,2010-01-22,34.560001373291016,34.799999237060554,33.564998626708984,33.564998626708984,3556228.0,0.016769628322357955,-1.482406434743951,-1.6048459044232475,29.334430829528998,41.245746510889134,0.5950572828960432,1.2364162132141843,0.34343887318890154,-1.6079899731695448,16.669520540615803,1.2350006103515696,-0.48325502155916666,-1.0679985046386733,-2.624591283348451,0.48859427407110445,-1.8462948939935586,-0.289702115283788,1.7878967161257435,50.379827517938715,21.30420028279185,0.7782963893548884,1,0.37249755859375,0.8674983978271484,-0.12250232696533203,-1.552501678466804,3.145000457763672,4,0.078703625518602,-1.9677411415809323,33.990001678466804,-1.0709160759699365,34.650001525878906,1.0816342418510072,35.29999923706055,0.078703625518602
2366,2010-01-25,33.985000610351555,34.889999389648445,33.939998626708984,34.220001220703125,2093418.0,-0.016637752896151103,-4.846076198971851,-0.23618086599140398,28.813558278355174,39.40969533474567,1.0771868071965116,1.7752392079348667,0.9823477865275194,-0.9668339885739954,17.208401021337437,0.9500007629394602,-0.54191574933499,-1.5622493743896584,-3.2837793997249847,0.1592806509456679,-2.4230143870573215,-0.7014843617219952,2.14026552204858,22.52019333236479,-4.333953998113564,0.8607650126676618,1,0.9474983215332102,1.4424991607666087,0.4974985122680735,-0.4825010299682475,3.6149978637695384,0,0.07635725096655488,-1.482406434743951,34.560001373291016,-1.9677411415809323,33.990001678466804,-1.0709160759699365,34.650001525878906,0.07635725096655488
2367,2010-01-26,34.38499069213867,34.470001220703125,33.5,33.700000762939446,2303722.0,0.011769606432353141,1.2689795481314916,-2.9148431920004616,34.51806078093533,37.562164223302815,0.6507880290478028,1.3047073210788795,0.6206382745359278,-1.2963939343366704,17.182190661587548,0.970001220703125,-0.5624210690527249,-1.0750087738037095,-2.848284452853889,0.6982669052464701,-1.9616466133288029,-0.18837093427861618,1.5354540398061687,51.30408053145097,23.06840337384599,0.8866378395250903,1,0.5150089263916016,1.010009765625,0.09750843048095703,-0.8699913024902344,3.465007781982422,1,0.059764679099946205,-4.846076198971851,33.985000610351555,-1.482406434743951,34.560001373291016,-1.9677411415809323,33.990001678466804,0.059764679099946205
2368,2010-01-27,35.314998626708984,35.58000183105469,33.939998626708984,34.13499069213867,3488968.0,0.027046915408441174,-1.0891866149614642,1.7226646469821503,46.91270359690985,37.04140054278432,-0.3637151370608507,0.2957457481317931,-0.2872176861836664,-2.153201878529572,16.033625298950856,1.6400032043457031,-0.6065491115385555,-0.0852508544921875,-1.7887168533607891,1.6182151443764141,-0.9369838539264919,0.7664821449421169,0.36340163204137355,87.2594725452078,53.161500093075915,0.8517329994343011,1,-0.41499900817871094,0.0800018310546875,-0.391249656677239,-1.7999992370605469,1.2050018310546875,2,0.04827982153070742,1.2689795481314916,34.38499069213867,-4.846076198971851,33.985000610351555,-1.482406434743951,34.560001373291016,0.04827982153070742
2369,2010-01-28,35.15999984741211,36.150001525878906,35.15999984741211,35.654998779296875,2998982.0,-0.0043890354049072045,-3.000015412951503,-0.4194877995163772,48.78622621263863,37.51040035445881,-0.33047533446812594,0.38461699637026925,-0.10077273368790429,-1.937855162888134,14.696342200793536,0.9900016784667969,-0.6000927781901169,-0.1857496261596694,-1.8438888413096635,1.4723895889903247,-1.0148192337346629,0.6433199814153241,-1.6599998474121094,62.64146760676108,23.64449695033509,0.8290696075749965,1,-0.33499908447265625,0.2350006103515625,-0.236250877380364,-1.6450004577636719,1.1899986267089844,3,0.031001142130781867,-1.0891866149614642,35.314998626708984,1.2689795481314916,34.38499069213867,-4.846076198971851,33.985000610351555,0.031001142130781867
2370,2010-01-29,36.150001525878906,36.47000122070313,35.310001373291016,35.310001373291016,3097367.0,0.028157044447190582,-1.7619038968942182,-1.696973666972357,55.77447458482756,38.800832535236374,-1.2741888088284625,-0.6584390005196923,-1.0486267513839351,-2.866648084723046,13.75590328806263,1.3100013732910227,-0.6491161306625202,0.8165019989013658,-0.8123603345835377,2.4453643323862693,0.0020708321589140155,1.6309331656438175,-2.597001495361326,89.22560392926479,43.750806920486795,0.8144311667424525,1,-1.1650009155273438,-0.7550010681152344,-1.1837520599365234,-2.6350021362304688,-0.3000030517578125,4,0.016874046193818604,-3.000015412951503,35.15999984741211,-1.0891866149614642,35.314998626708984,1.2689795481314916,34.38499069213867,0.016874046193818604
2371,2010-02-01,36.349998474121094,36.435001373291016,35.720001220703125,35.904998779296875,1868358.0,0.0055324188049898915,1.3251829797791836,0.5297614452250444,59.37929318094878,41.11371648147193,-1.4967673579808505,-0.9650129343449336,-1.1894207474705283,-3.007164662204687,11.9540751710181,0.7150001525878906,-0.7078228273526648,1.0527490615844712,-0.43946416719001746,2.54496229035896,0.3066424471972269,1.7988556759717156,-2.680318395996089,95.95950514277472,45.90451887416924,0.7461066143872452,2,-1.3649978637695312,-0.9549980163574219,-1.3437490463256836,-2.8349990844726562,0.21500015258788352,0,0.037276572594584056,-1.7619038968942182,36.150001525878906,-3.000015412951503,35.15999984741211,-1.0891866149614642,35.314998626708984,0.037276572594584056
2372,2010-02-02,36.685001373291016,36.75,35.779998779296875,36.400001525878906,1956791.0,0.00921603612744093,3.674737335576207,0.6404495345208908,57.71716252253082,43.53612263436285,-1.8043988660082206,-1.3640441187750412,-1.4659101305397826,-3.2869213651064655,10.120128546411888,0.970001220703125,-0.6573168120754715,1.3840019226074247,-0.12241138910574989,2.8904152343205993,0.6307952667508374,2.137208578464012,-2.903308449462884,97.68688274223655,47.63619370090841,0.7532066558565861,2,-1.5600013732910156,-1.2900009155273438,-1.6787519454956055,-3.170001983642578,0.3849983215332031,1,0.024941994454885208,1.3251829797791836,36.349998474121094,-1.7619038968942182,36.150001525878906,-3.000015412951503,35.15999984741211,0.024941994454885208
2373,2010-02-03,36.46500015258789,36.93999862670898,36.23500061035156,36.375,1745156.0,-0.005997034550019098,-2.810811089460026,0.31579017815315014,55.2966087996638,46.28139097625988,-1.4526239211290886,-1.1959066906330662,-1.1943870167927102,-3.01718250663977,8.861853460523694,0.7049980163574148,-0.6429798521178895,1.1580007553100558,-0.36676483586530395,2.6827663464854155,0.39561795972237235,1.9203835508977392,-2.5052088041894436,73.31467416462388,25.80167470100288,0.7623827955876803,2,-1.2450008392333984,-1.0699996948242188,-1.4587507247924805,-2.950000762939453,0.5600013732910156,2,0.03798158002845664,3.674737335576207,36.685001373291016,1.3251829797791836,36.349998474121094,-1.7619038968942182,36.150001525878906,0.03798158002845664
2374,2010-02-04,35.275001525878906,36.77000045776367,34.889999389648445,36.30500030517578,3306878.0,-0.0326339948369514,-1.0888865341414913,-11.444411477980758,51.81999678868648,48.77978719394404,-0.06836890739779022,-0.04358319096385088,0.030499368674867355,-1.7822643588431646,8.22818487659126,1.8800010681152273,-0.6073510662223356,-0.009498405456540127,-1.5215207881531398,1.5025239772400596,-0.76550959680484,0.7465127858917597,-1.0767935952156193,18.78059900073481,-29.265026027368023,0.7560111913482995,2,-0.05500221252441406,0.11999893188476562,-0.008751869201660156,-1.5000019073486328,1.625,3,0.03529408584068783,-2.810811089460026,36.46500015258789,3.674737335576207,36.685001373291016,1.3251829797791836,36.349998474121094,0.03529408584068783
2375,2010-02-05,34.06999969482422,35.13499069213867,33.65999984741211,35.0,5103553.0,-0.03416022052247558,1.4583555860735993,0.9029139877336968,41.41474059829395,50.179918562826124,1.1843652886734475,1.120829602792881,1.2427604228455778,-0.5439236620884174,8.62383969096617,1.6150016784667969,-0.5260374125853602,-1.1522502899169922,-2.758559236046885,0.45405865621290076,-1.9554047629819422,-0.34909581685204216,2.8699989318847585,12.500000000000028,-32.81413811467546,0.8031544730649469,2,1.1499996185302734,1.3250007629394531,1.1962499618530273,-0.2950000762939453,2.4949989318847585,4,0.06692100967770909,-1.0888865341414913,35.275001525878906,-2.810811089460026,36.46500015258789,3.674737335576207,36.685001373291016,0.06692100967770909
2376,2010-02-08,34.764999389648445,34.939998626708984,34.0,34.064998626708984,2914917.0,0.020399169388011673,-1.265062345171179,-0.7526887454162197,46.951567025878695,51.561419256708724,0.6835238203359282,0.4044292912808203,0.6053157057067295,-1.2025618626208754,8.744262541687961,0.9399986267089844,-0.3193246747175422,-0.4305006027221623,-2.049129454762351,1.1881282493180265,-1.2398150287422567,0.3788138232979321,2.109399261474593,33.68902297192969,-13.300777388462606,0.8093144260200928,2,0.5349998474121023,0.6300010681152273,0.5012502670288015,-0.9899997711181712,2.584999084472649,0,0.031209524047790316,1.4583555860735993,34.06999969482422,-1.0888865341414913,35.275001525878906,-2.810811089460026,36.46500015258789,0.031209524047790316
2377,2010-02-09,34.94499969482422,35.014999389648445,34.43000030517578,34.540000915527344,3071022.0,0.005177630039866266,1.1467928437438455,0.5785690541195903,51.77602744193438,52.10178857282256,0.6608054310758149,0.23282156925380804,0.4708356931183175,-1.3488564409638002,9.442175000883152,0.5849990844726634,-0.1308984237229467,-0.24825019836426065,-1.868206438595024,1.3717060418665028,-1.0582283184796424,0.5617279217511211,1.8651109802245998,39.176839196494285,-12.147196866765796,0.8099781201153833,2,0.3549995422363281,0.4500007629394531,0.536250114440918,-0.9549999237060547,2.700000762939453,1,0.0463585332961014,-1.265062345171179,34.764999389648445,1.4583555860735993,34.06999969482422,-1.0888865341414913,35.275001525878906,0.0463585332961014
2378,2010-02-10,35.174999237060554,35.77000045776367,34.985000610351555,35.275001525878906,2371832.0,0.0065817583129181845,-2.2708358168625002,-0.24691997588725545,57.52379402281745,53.072629440620204,0.45690722159757513,-0.03313709127176878,0.30818196921780583,-1.5503363596024329,9.808400440248898,0.8250007629394531,0.1283347012110454,0.003499412536626778,-1.6045341798528838,1.6115330049261374,-0.8005173836581321,0.8075162087313856,1.5721092214355323,48.71379718080458,-8.726374164903731,0.8040167961947561,2,0.1249999999999929,0.04500007629393821,0.4025011062621999,-1.154998779296882,2.815002441406243,2,0.05387350387678436,1.1467928437438455,34.94499969482422,-1.265062345171179,34.764999389648445,1.4583555860735993,34.06999969482422,0.05387350387678436
2379,2010-02-11,35.775001525878906,36.0,35.13499069213867,35.14500045776367,3279430.0,0.01705763473581512,-1.661482755180488,-6.299866488651983,57.6850079309967,53.28491092352788,-0.05216896623677769,-0.6623740069710209,-0.24835181846115972,-2.103909725933292,10.05740061324569,0.8650093078613281,0.349194761399545,0.6005016326904311,-1.012019038830772,2.213022304211634,-0.20575870307017396,1.4067619684510362,0.9103647603955025,90.38468122011616,30.727412605746963,0.8062603357606024,2,-0.4750022888183594,-0.5550022125244141,-0.025000572204589844,-1.7550010681152344,2.2949981689453125,3,0.03494059948804695,-2.2708358168625002,35.174999237060554,1.1467928437438455,34.94499969482422,-1.265062345171179,34.764999389648445,0.03494059948804695
2380,2010-02-12,36.15999984741211,36.5,35.845001220703125,36.06499862670898,2101655.0,0.010761657725009588,-1.4486117251115895,0.1507953327560951,64.09591182140792,53.80897966135667,-0.4867911685764952,-1.0076762829074397,-0.6151376250545653,-2.4362562611748473,10.52573639417754,0.7249984741210938,0.425565538257473,0.9274999618530302,-0.7410663194131217,2.596066243119182,0.09321682121995423,1.7617831024861061,0.464859110085051,86.39999389648438,21.13447323295567,0.8342831406330773,2,-0.8600006103515625,-0.9400005340576172,-0.38249969482421875,-2.1399993896484375,1.9949989318847727,4,0.020464648274044706,-1.661482755180488,35.775001525878906,-2.2708358168625002,35.174999237060554,1.1467928437438455,34.94499969482422,0.020464648274044706
2381,2010-02-15,35.9900016784668,36.70000076293945,35.959999084472656,36.34000015258789,859504.0,-0.004701276815892386,-2.6097320431708226,-3.68414712495957,60.72150447213515,54.142795433534936,-0.4170902649354957,-0.8414397972220442,-0.42723740875962335,-2.2105475134534984,11.089539205394411,0.7400016784667969,0.5005787686006826,0.732501792907712,-0.9670052940879259,2.43200887990335,-0.11725175059010695,1.582255336405531,-2.3300018310546875,68.72251359930898,1.621112649696414,0.8497535434978185,2,-0.69000244140625,-0.7700023651123047,0.08124828338623047,-1.970001220703125,2.3899993896484304,0,0.015976574643679742,-1.4486117251115895,36.15999984741211,-1.661482755180488,35.775001525878906,-2.2708358168625002,35.174999237060554,0.015976574643679742
2382,2010-02-16,36.34000015258789,36.599998474121094,35.849998474121094,36.290000915527344,1251733.0,0.009724880739044206,1.6315979681570862,-0.14285558583106267,57.422170217843835,54.37896892444383,-0.9176772568611753,-1.1694894355415144,-0.7629572015218073,-2.4932930051898197,11.5421571566526,0.75,0.4495577212690236,1.0305002212524386,-0.7367730961301575,2.7977735386350346,0.14686356256114408,1.914136879943733,-2.6192002868652366,79.00871263432079,13.859961300976934,0.883636658691297,2,-1.125,-1.1200008392333984,-0.22875022888183594,-2.3199996948242188,1.8199996948242188,1,0.027793019188011137,-2.6097320431708226,35.9900016784668,-1.4486117251115895,36.15999984741211,-1.661482755180488,35.775001525878906,0.027793019188011137
2383,2010-02-17,37.27000045776367,37.34000015258789,36.459999084472656,36.70000076293945,2595362.0,0.025591642852801577,1.478879444665327,11.400167849240864,63.73698259445101,55.70307845841767,-1.923786439049458,-1.9954496533326136,-1.6669329718817423,-3.3594500985414726,11.760846000213219,1.0,0.3705825738623929,1.829500579833983,-0.11178849781523326,3.770789657483199,0.8588560410093748,2.800145118658591,-3.4896165740966794,96.8254242859367,30.064089065599504,0.9706445388246091,2,-1.7700004577636719,-1.8500003814697266,-1.4500007629394531,-3.25,0.7000007629394602,2,0.010061711708991616,1.6315979681570862,36.34000015258789,-2.6097320431708226,35.9900016784668,-1.4486117251115895,36.15999984741211,0.010061711708991616
2384,2010-02-18,37.34000015258789,37.56999969482422,37.02000045776367,37.099998474121094,2064223.0,0.0018781779974363921,-1.7500119209971676,0.4210558016891756,58.801767175876215,57.63497030037126,-1.8663257189230933,-1.8989687886116968,-1.6968241661972456,-3.3647110629769656,11.507715739844146,0.5499992370605469,0.2803725364774792,1.7320003509521484,-0.2597667762202178,3.7237674781245147,0.7361167873659653,2.7278839145383316,-3.4172316181640596,86.66668140947107,21.807273087694924,0.9958835635861824,2,-1.5550003051757812,-1.8050003051757812,-1.5200004577636719,-3.3199996948242188,0.19499969482421875,3,0.017407646578005087,1.478879444665327,37.27000045776367,1.6315979681570862,36.34000015258789,-2.6097320431708226,35.9900016784668,0.017407646578005087
2385,2010-02-19,37.27999877929688,37.435001373291016,36.92499923706055,37.150001525878906,2230316.0,-0.0016068926900325575,1.3181786655569427,0.541651434475115,57.024168574974965,58.754148250270845,-1.4562403029588893,-1.7125470078373368,-1.5923935990260816,-3.2412593449417813,10.770726895495955,0.5100021362304688,0.21962407330870093,1.535999107360844,-0.5247242175272007,3.596722432248889,0.5056374449168217,2.5663607698048665,-3.1383963752490303,83.13949362147626,21.296399375455245,1.0303616624440224,2,-1.279998779296882,-1.7449989318847727,-1.4599990844726634,-3.2599983215332102,0.5149917602538991,4,0.021191012376482687,-1.7500119209971676,37.34000015258789,1.478879444665327,37.27000045776367,1.6315979681570862,36.34000015258789,0.021191012376482687
2386,2010-02-22,36.58000183105469,37.13499069213867,36.56999969482422,37.0,2055121.0,-0.018776742788707668,-1.5681266472464974,-3.2308234051292324,49.24839233783433,58.47329990537084,-0.5271450412371337,-0.8518455853596407,-0.8656627978210452,-2.4731749429243592,9.977994817167518,0.7099990844726634,0.26148598748005725,0.7062520980834961,-1.2098502120009442,2.6223544081679364,-0.25179905695872407,1.6643032531257163,-2.232695589560251,42.44202551409663,-14.252927202210572,0.9580511550422208,2,-0.3025016784667969,-1.0450019836425781,-0.7600021362304688,-2.5600013732910156,1.0799980163574219,0,0.04305622934400999,1.3181786655569427,37.27999877929688,-1.7500119209971676,37.34000015258789,1.478879444665327,37.27000045776367,0.04305622934400999
2387,2010-02-23,36.43999862670898,37.08000183105469,36.15999984741211,36.58000183105469,1825404.0,-0.003827315400155462,-1.6285742312030997,0.3333424159854847,49.8189606785024,57.617207311558055,-0.1707286568230444,-0.5797148143629514,-0.7183770010318327,-2.2540301430406586,8.54135392710735,0.9200019836425781,0.5100465858213852,0.4634984970092688,-1.3331334247187812,2.260130418737319,-0.43481746385475617,1.3618144578732938,-1.8993307780147504,19.858071602686557,-33.29974770563502,0.898315960864025,2,-0.08750343322753196,-0.9049987792968679,-0.7124996185302663,-2.4199981689453054,0.854991912841804,1,0.053238268784793874,-1.5681266472464974,36.58000183105469,1.3181786655569427,37.27999877929688,-1.7500119209971676,37.34000015258789,0.053238268784793874
2388,2010-02-24,37.02000045776367,37.08000183105469,36.400001525878906,36.61999893188477,1677555.0,0.015916626040418658,1.6153643005956748,-2.8570883627147166,63.86019366172642,58.30333905941691,-0.5157288039122818,-1.0808485052604553,-1.2938777681459044,-2.764605667884439,8.543357364208983,0.6800003051757812,0.6866248305811737,0.9582502365112333,-0.8677846901930408,2.7842851632155075,0.04523277315909269,1.871267699863374,-2.297572698301643,60.99295768932128,3.3426212476093937,0.9130174633521387,2,-0.3125,-1.4850006103515625,-1.4475011825561523,-3.0,0.4549903869628906,2,0.03079414844818995,-1.6285742312030997,36.43999862670898,-1.5681266472464974,36.58000183105469,1.3181786655569427,37.27999877929688,0.03079414844818995
2389,2010-02-25,36.25,37.1150016784668,36.099998474121094,37.1150016784668,1704131.0,-0.02079957990930248,1.346823664307292,-2.162495946899655,68.600683260381,58.80386921930281,0.3673686794389397,-0.23716033682865145,-0.5295204632058343,-1.9428429917688774,8.938742490299987,1.0150032043457031,0.7956652061760536,0.13374977111816122,-1.6433736351455224,1.9108731773818448,-0.7548119320136806,1.022311474250003,-1.3567179244162375,11.236044953323637,-49.97225453493203,0.8885617031318414,2,0.45999908447265625,-0.7150001525878906,-0.6775007247924805,-2.229999542236328,1.9000015258789062,3,0.047448309536638034,1.6153643005956748,37.02000045776367,-1.6285742312030997,36.43999862670898,-1.5681266472464974,36.58000183105469,0.047448309536638034
2390,2010-02-26,36.7599983215332,36.8650016784668,36.34500122070313,36.57500076293945,2229878.0,0.014068919214708986,1.6328852319696785,-0.2138695949372671,67.57708546334621,59.56560044054848,-0.05427726483630124,-0.7368971775307216,-1.0441877994509525,-2.395831583221174,9.015613130537616,0.6150016784667969,0.8573968401031848,0.6132482528686509,-1.1871004710931317,2.4135969768304335,-0.2869261091122439,1.5134226148495458,-1.7061131887950154,63.76858066394661,-0.8826881400912328,0.9001743619808917,2,-0.049999237060546875,-1.2249984741210938,-1.367497444152832,-2.7399978637695312,1.4900016784667969,4,0.021082741057279364,1.346823664307292,36.25,1.6153643005956748,37.02000045776367,-1.6285742312030997,36.43999862670898,0.021082741057279364
2391,2010-03-01,37.70500183105469,37.70500183105469,36.84500122070313,37.25,2919373.0,0.025707387178195873,2.780207250410781,2.459501814582646,71.42857989062955,61.12186818196912,-0.816263450965188,-1.6603071327331662,-1.972014667215788,-3.291882369589402,9.282925414179092,0.9450035095214844,0.9062041822824014,1.4905015945434599,-0.439374359648113,3.4203775487350327,0.5255636174476734,2.4554395716392463,-2.5001498245913396,100.0,30.799279261139603,0.9649379770957882,3,-0.8025016784667969,-2.1025009155273438,-2.5250024795532227,-3.6850013732910156,0.4699974060058594,0,0.0023866517471424764,1.6328852319696785,36.7599983215332,1.346823664307292,36.25,1.6153643005956748,37.02000045776367,0.0023866517471424764
2392,2010-03-02,37.599998474121094,37.69499969482422,37.27000045776367,37.400001525878906,2095117.0,-0.0027848654511166693,1.1794866778825464,0.4395519635131963,69.20029164434122,61.72890252084581,-0.5741068826549025,-1.5633958713996776,-1.8274893290191514,-3.1322119260125305,9.224852593373956,0.4350013732910156,0.8717430496450405,1.3397483825683594,-0.6784516364780586,3.3579484016147774,0.3306483730451504,2.3488483920915684,-2.195134481690438,93.45774845392188,20.770587333249267,1.0091000095232074,3,-0.6974983215332031,-1.99749755859375,-2.419999122619629,-3.579998016357422,0.8900032043457031,1,0.0015957812693081497,2.780207250410781,37.70500183105469,1.6328852319696785,36.7599983215332,1.346823664307292,36.25,0.0015957812693081497
2393,2010-03-03,37.849998474121094,38.04999923706055,37.31999969482422,37.36999893188477,1922542.0,0.006648936440039055,-1.5172484099892793,2.400034332799232,67.39308942309532,62.683493881647934,-0.8193449678486715,-1.7964184492765725,-2.0410174021915566,-3.3276916487817516,9.096184097060862,0.7299995422363281,0.8984375673294664,1.520498466491702,-0.6187015841926211,3.6596985171760252,0.4508984411495405,2.5900984918338636,-2.261123454600515,89.7435546313341,18.497953788219988,1.069600025342163,3,-0.7749996185302734,-1.9949989318847656,-2.702498435974121,-3.829998016357422,0.7100028991699219,2,-0.01466335421254461,1.1794866778825464,37.599998474121094,2.780207250410781,37.70500183105469,1.6328852319696785,36.7599983215332,-0.01466335421254461
2394,2010-03-04,36.52000045776367,37.47499084472656,36.25,36.65499877929688,4709918.0,-0.035138654424696214,-2.629606605367709,-0.2812467714120146,52.604923441109044,62.192466644551715,0.42700829805193763,-0.38827282890656534,-0.6927963710316334,-1.9438870219569822,9.11594035441241,1.5999984741210938,0.9095070793052358,0.12825050354003764,-1.9534321319862045,2.2099331390662798,-0.912590814223087,1.1690918213031622,-0.6850130164890942,15.000031789157353,-52.08438016440443,1.040841317763122,3,0.5549983978271484,-0.6650009155273438,-1.3725004196166992,-1.6175003051757812,1.2099990844726562,3,0.026149791210089424,-1.5172484099892793,37.849998474121094,1.1794866778825464,37.599998474121094,2.780207250410781,37.70500183105469,0.026149791210089424
2395,2010-03-05,36.349998474121094,36.915000915527344,36.04999923706055,36.34000015258789,3986797.0,-0.0046550378289066385,-1.9322083212103578,-0.07406256181298884,52.60489440035065,62.565411318164635,0.5042430822628532,-0.04079245222808936,-0.5081054109381284,-1.739601494057311,8.137365143580691,0.8650016784667969,0.7773270141904192,-0.15575141906738565,-1.9289413203697947,1.6174384822350234,-1.0423463697185937,0.7308435315838224,1.7000007629394531,14.999961853027344,-49.734245935302795,0.8865949506512055,3,0.7000007629394531,-0.4949989318847656,-1.2399978637695312,-1.4474983215332031,1.1750030517578125,4,0.0495186554970366,-2.629606605367709,36.52000045776367,-1.5172484099892793,37.849998474121094,1.1794866778825464,37.599998474121094,0.0495186554970366
2396,2010-03-08,35.849998474121094,36.64500045776367,35.775001525878906,36.64500045776367,2073001.0,-0.013755158761725061,1.188671097142583,-79.5135444486837,46.52973758050163,62.19994208505345,0.9943710834397521,0.574094856174483,-0.00021304667841093305,-1.207558021811991,7.207962476509191,0.8699989318847656,0.6757143349800856,-0.7100013732910142,-2.3176081582358137,0.8976054116537853,-1.5138047657634104,0.09380201918138198,2.160000762939454,3.296572470098612,-57.16866978192364,0.803803392472399,3,1.0625019073486328,0.005001068115234375,-0.6599979400634766,-0.9474983215332031,1.3749923706054688,0,0.06694565210683034,-1.9322083212103578,36.349998474121094,-2.629606605367709,36.52000045776367,-1.5172484099892793,37.849998474121094,0.06694565210683034
2397,2010-03-09,36.56499862670898,36.68000030517578,35.76499938964844,35.76499938964844,3027678.0,0.019944217099591155,-1.2875044703526215,-1.006285837671832,44.85024894420234,60.08772600532855,0.33410116483150887,-0.014035837758690661,-0.7159359291179683,-1.8934564260812152,6.3046212405806825,0.9150009155273438,0.6038673712505656,-0.07600116729737039,-1.49292724338585,1.3409249087911093,-0.7844642053416067,0.6324618707468659,1.355600701904308,35.010909867962745,-19.993514781990164,0.7084630380442389,3,0.3425006866455149,-0.7099990844726491,-1.37499809265136,-1.6624984741210866,0.18000030517579546,1,0.044031195701332404,1.188671097142583,35.849998474121094,-1.9322083212103578,36.349998474121094,-2.629606605367709,36.52000045776367,0.044031195701332404
2398,2010-03-10,37.06999969482422,37.32500076293945,36.56499862670898,36.75,2373506.0,0.01381105119873749,-1.2028969482529606,0.4000000000000036,48.14560385577322,57.81493940481657,-0.18222450548456237,-0.38977290698611,-1.2280567931493422,-2.3737879666835866,6.057967323307132,0.7600021362304759,0.6596039328999908,0.3342498779296861,-0.9132157291829657,1.5817154850423378,-0.28948292562664335,0.9579826814860155,0.7212636374511732,76.31618867453108,24.271014572832975,0.6237328035563268,3,-0.16250038146972656,-1.2150001525878906,-1.8099994659423828,-2.167499542236328,-0.5200004577636719,2,0.03830596156818533,-1.2875044703526215,36.56499862670898,1.188671097142583,35.849998474121094,-1.9322083212103578,36.349998474121094,0.03830596156818533
2399,2010-03-11,37.025001525878906,37.22000122070313,36.5099983215332,36.540000915527344,1984827.0,-0.0012138702270233503,-1.6054875061244749,1.515628352764466,48.24503092185886,55.66693334465132,-0.01758008191175975,-0.2596380860223775,-1.1824662921676747,-2.2913577756709813,6.024041389076581,0.710002899169929,0.7250358145612594,0.22675170898437358,-0.9407299592475198,1.394233377216267,-0.35698912513156955,0.8104925431003167,0.6446859698388678,80.76929660467789,31.308303573536534,0.5837408341159465,3,-0.11750221252441406,-1.1700019836425781,-1.7175016403198242,-2.1225013732910156,0.21500015258789062,3,0.041458468174247365,-1.2028969482529606,37.06999969482422,-1.2875044703526215,36.56499862670898,1.188671097142583,35.849998474121094,0.041458468174247365
2400,2010-03-12,36.900001525878906,37.20500183105469,36.45000076293945,37.0,2631373.0,-0.0033760970924641143,1.9607761006477478,-0.20618216139688533,52.39162341638983,53.551715958624676,0.14457104923215525,-0.08048288144571814,-1.0629887717657311,-2.1406092661991067,6.219194422291883,0.7550010681152344,0.6352840877580093,0.06475162506103516,-1.0638174857022946,1.193320735824365,-0.4995329303206262,0.6290361804426965,0.6554046834747069,72.75648314565528,21.48200152008478,0.5642845553816649,3,0.0074977874755859375,-1.0450019836425781,-1.5925016403198242,-1.9975013732910156,0.049999237060546875,4,0.0224931702448663,-1.6054875061244749,37.025001525878906,-1.2028969482529606,37.06999969482422,-1.2875044703526215,36.56499862670898,0.0224931702448663
2401,2010-03-15,36.56499862670898,36.83000183105469,36.2400016784668,36.63499069213867,1605454.0,-0.009078668978779958,1.5651380711501783,0.6999313344015359,50.90776922804155,51.519213467924715,0.33621521098615403,0.31600794775208385,-0.7594367729028448,-1.7877716573756572,6.312234055895158,0.6599998474121094,0.5666090506816204,-0.2990011215210018,-1.36443745404533,0.7664352110033263,-0.8317192877831658,0.23371704474116228,0.8829831734623284,51.28195723141208,-3.802637406125392,0.5327181662621651,3,0.3425006866455149,-0.5399990081787038,-1.2574987411498952,-1.6624984741210866,0.43500137329102273,0,0.02625469534323166,1.9607761006477478,36.900001525878906,-1.6054875061244749,37.025001525878906,-1.2028969482529606,37.06999969482422,0.02625469534323166
2402,2010-03-16,37.349998474121094,37.52999877929688,36.59500122070313,36.69499969482422,1979904.0,0.02146861416367485,-1.1871397212357366,-9.358186178329113,52.32720489528963,49.845226298168534,-0.5453230336691632,-0.4104918285416801,-1.5524235650133207,-2.5424469209462828,6.649456650394965,0.9650001525879048,0.49033140830854904,0.43549880981445455,-0.6210694786113464,1.4920670982402555,-0.09278533439844239,0.9637829540273515,-1.5849990844726562,86.04645661141703,30.39935457450767,0.5282841442128989,3,-0.7024993896484375,-1.1099987030029297,-2.0024986267089844,-2.447498321533203,-0.5049972534179616,1,-0.003346924618514935,1.5651380711501783,36.56499862670898,1.9607761006477478,36.900001525878906,-1.6054875061244749,37.025001525878906,-0.003346924618514935
2403,2010-03-17,37.64500045776367,37.84500122070313,37.38499069213867,37.53499984741211,1952482.0,0.007898313137736146,-1.2438502474787292,0.16794017611703863,60.54420631053262,50.7273688392156,-0.9749929519291385,-0.7124889622526069,-1.8436061886132933,-2.7973570214733456,6.394325641120213,0.49500274658203836,0.29711331100065763,0.7117507934570284,-0.3839650695006398,1.8074666564146966,0.16389286197819786,1.259608724935859,-1.8447010803222668,87.53888972075418,25.188732186569453,0.5478579314788341,3,-0.8400001525878906,-1.1275005340576172,-2.2975006103515625,-2.7425003051757812,-0.470001220703125,2,-0.02390759768720596,-1.1871397212357366,37.349998474121094,1.5651380711501783,36.56499862670898,1.9607761006477478,36.900001525878906,-0.02390759768720596
2404,2010-03-18,37.9900016784668,37.9900016784668,37.459999084472656,37.61999893188477,2228565.0,0.009164596002335212,1.8648576200589728,3.36364266888605,59.53489169828816,51.497368538986436,-1.217588293824889,-1.0606784120167774,-2.16071251243514,-3.0913905428357893,5.968796278308082,0.5300025939941406,0.13076388172949294,1.024251937866211,-0.15744814957545117,2.205952025307873,0.43340189414537633,1.6151019815870455,-2.10791422729492,100.0,36.26657560074959,0.5908500437208316,3,-1.1125011444091797,-1.3975067138671875,-2.7300024032592773,-3.0875015258789062,-1.9099998474121094,3,-0.037904774355997484,-1.2438502474787292,37.64500045776367,-1.1871397212357366,37.349998474121094,1.5651380711501783,36.56499862670898,-0.037904774355997484
2405,2010-03-19,38.06999969482422,38.4900016784668,37.93999862670898,38.0,4778868.0,0.002105765012449634,-4.789431416639539,0.18918696001814908,53.267658236321054,52.24602638963304,-1.1487494355425412,-1.1367381009575652,-2.1980936188503577,-3.1131312100853634,5.817960599530936,0.5500030517578196,-0.040618290796103906,1.0647499084472685,-0.2103048594074366,2.3398046763019735,0.4272225245199195,1.7022772923746174,-2.061437390014646,81.33324517144096,21.270764256723503,0.6375273839273521,3,-0.9424991607666016,-0.9424991607666016,-2.810000419616699,-2.822498321533203,-2.3699989318847656,4,-0.021801891857389788,1.8648576200589728,37.9900016784668,-1.2438502474787292,37.64500045776367,-1.1871397212357366,37.349998474121094,-0.021801891857389788
2406,2010-03-22,38.15499877929688,38.18000030517578,37.54999923706055,38.0,1401748.0,0.002232705152456882,5.146296985485672,2.214277929155415,54.98652346534767,53.37227911420473,-0.9749231595070214,-1.1570130632248024,-2.238125879089665,-3.143657225039341,5.898215966747995,0.6300010681152344,-0.006216384401525943,1.0709991455078196,-0.28542326143383434,2.4274215524494736,0.3927879420369891,1.7492103489786501,-1.9479213245947307,82.3217510160784,25.389538846569735,0.6782112034708283,3,-0.7899971008300852,-1.027498245239265,-2.8949995040893626,-2.852499008178718,-1.5649986267089915,0,-0.03158165521974199,-4.789431416639539,38.06999969482422,1.8648576200589728,37.9900016784668,-1.2438502474787292,37.64500045776367,-0.03158165521974199
2407,2010-03-23,38.38000106811523,38.46500015258789,37.97499084472656,38.13499069213867,1466655.0,0.0058970592587315185,1.361442017795426,1.5807245520770623,54.78341282907754,54.10981344457187,-1.0229682413041417,-1.2956519425822748,-2.404626002080086,-3.3010682374693516,6.561490396245338,0.4900093078613281,0.054886942081068923,1.1990013122558523,-0.23855071816367257,2.636553342675377,0.48022529704608985,1.9177773274656147,-1.990289675511903,90.04529260680982,35.724178065926594,0.7187760152097608,3,-1.0149993896484304,-1.25250053405761,-3.1200017929077077,-2.9850006103515554,-1.7800025939941335,1,-0.03595625403100067,5.146296985485672,38.15499877929688,-4.789431416639539,38.06999969482422,1.8648576200589728,37.9900016784668,-0.03595625403100067
2408,2010-03-24,38.15999984741211,38.45000076293945,37.72499084472656,38.27000045776367,1543555.0,-0.005732183808767166,2.085140575287319,-0.44896306906646377,68.51011797123913,56.3614897833919,-0.7063731994476683,-1.0391432131165175,-2.1474603376746444,-3.0215732334172642,7.137092753850438,0.7250099182128906,0.21487221580500204,0.9220001220703153,-0.5777318340246111,2.421732078165242,0.17213414402284855,1.6718661001177821,-1.602265231939704,67.9610679644012,8.308113216300953,0.7498659780474636,3,-0.7949981689453125,-1.0324993133544922,-2.942500114440918,-2.7649993896484375,-1.375,2,-0.03446013186496788,1.361442017795426,38.38000106811523,5.146296985485672,38.15499877929688,-4.789431416639539,38.06999969482422,-0.03446013186496788
2409,2010-03-25,37.97000122070313,38.20000076293945,37.7400016784668,38.060001373291016,2442019.0,-0.004978999671611972,1.486488715680513,0.8181786655568781,68.20225932713964,58.11822710680855,-0.4115033881287573,-0.7522475724481481,-1.9251237845428406,-2.7602072815714607,7.656687186164694,0.45999908447265625,0.3451522377810434,0.6460014343261804,-0.8118588028276861,2.103861671480047,-0.08292868425075284,1.3749315529031136,-1.2576852401911722,44.68094604246553,-19.7685081792934,0.728930118576933,3,-0.6049995422363352,-0.8425006866455149,-2.5100011825561594,-2.550001144409187,-1.8700027465820384,3,-0.02093763387105474,2.085140575287319,38.15999984741211,1.361442017795426,38.38000106811523,5.146296985485672,38.15499877929688,-0.02093763387105474
2410,2010-03-26,37.53499984741211,37.97000122070313,37.38999938964844,37.77999877929688,1723020.0,-0.011456448757073967,-1.1682317625332714,2.7222057389906724,69.21321649443281,60.152165691963134,0.1375051699944123,-0.27005385278495453,-1.439122382297242,-2.2581983010870204,8.02969432940375,0.5800018310546946,0.40911338574824896,0.17224998474121378,-1.2635212360580468,1.6080212055404743,-0.54563562565842,0.8901355951408476,-0.6804690110637637,13.488405102819327,-56.271786448916586,0.7178856103996313,3,0.0075016021728515625,-0.4074993133544922,-1.875,-2.0,-0.5950012207031321,4,-0.03876376774403367,1.486488715680513,37.97000122070313,2.085140575287319,38.15999984741211,1.361442017795426,38.38000106811523,-0.03876376774403367
2411,2010-03-29,37.79499053955078,37.834999084472656,37.52000045776367,37.599998474121094,939059.0,0.0069266203062632314,1.2908228374854354,-0.7958894511482837,65.64876604625209,61.63233915318119,0.07860308851257969,-0.5512184012002166,-1.6598370562551423,-2.4594477413002664,7.889111926469972,0.3149986267089844,0.48825963996659993,0.42774124145508097,-1.0131010514791114,1.8685835343892734,-0.29267990501201524,1.1481623879221772,-0.8096220358329589,37.67356860240237,-34.97513242934646,0.7204211464670957,3,0.14250564575195312,-0.6674900054931641,-2.0274906158447266,-2.259990692138672,-0.5249900817871094,0,-0.055430355893832384,-1.1682317625332714,37.53499984741211,1.486488715680513,37.97000122070313,2.085140575287319,38.15999984741211,-0.055430355893832384
2412,2010-03-30,37.65999984741211,38.06499862670898,37.56999969482422,37.91999816894531,1288051.0,-0.003571655666837925,-1.2500021674483608,-1.3333789811409344,58.28655131805806,61.3814885984618,0.2930044428640315,-0.43374015970739066,-1.4802038794452557,-2.2645472157111755,7.843378257724454,0.4949989318847585,0.5454118600999465,0.28975048065185405,-1.1533803726781784,1.7328813339818865,-0.43181494601316217,1.0113159073168703,-0.5542606897143685,25.471708298395313,-44.78341105385384,0.7215654266650149,3,0.2800006866455078,-0.5324993133544922,-1.7537498474121094,-2.125,-1.654998779296875,1,-0.028412100349430758,1.2908228374854354,37.79499053955078,-1.1682317625332714,37.53499984741211,1.486488715680513,37.97000122070313,-0.028412100349430758
2413,2010-03-31,37.29499053955078,37.56999969482422,36.915000915527344,37.560001373291016,2211718.0,-0.00969222807594916,3.596362078888547,1.0192790175623927,53.47924232979851,60.70863866862962,0.6740244737657832,-0.11851911720302155,-1.05291852070674,-1.8501637863568305,7.175594006511815,0.7449989318847656,0.6402261263257998,-0.04750843048095987,-1.473033606384817,1.3780167454228973,-0.7602710184328885,0.6652541574709687,1.1950111389160156,29.571180478247317,-37.72829441585762,0.7127625879519297,3,0.40751075744628906,-0.16749000549316406,-1.351243019104004,-1.7599906921386719,1.5700111389160156,2,-0.018634997767130623,-1.2500021674483608,37.65999984741211,1.2908228374854354,37.79499053955078,-1.1682317625332714,37.53499984741211,-0.018634997767130623
2414,2010-04-01,37.47499084472656,37.68999862670898,37.20000076293945,37.5,2035071.0,0.004826393640853466,1.4197042479043542,0.0943703127923882,57.306094988444414,61.157353863309986,0.46185638275760255,-0.23537328856871653,-1.1459901354641246,-1.965270766080934,7.405677404062539,0.48999786376952414,0.6754442659934838,0.08474235534667685,-1.287772017398467,1.4572567280918207,-0.6015148310258951,0.7709995417192488,0.9835108184814487,48.69487336838469,-17.174304326221772,0.686257186372573,4,0.2150096893310547,-0.3474903106689453,-1.3537406921386719,-1.9399909973144531,1.4050102233886648,3,-0.01841203911625633,3.596362078888547,37.29499053955078,-1.2500021674483608,37.65999984741211,1.2908228374854354,37.79499053955078,-0.01841203911625633
2415,2010-04-06,38.150001525878906,38.150001525878906,37.67499923706055,37.84000015258789,2343641.0,0.018012297426547086,2.064517319879407,-12.395515558267237,68.53802244556155,62.663075972222636,-0.22418842595135402,-0.8101550588608575,-1.7428117670107923,-2.5704050155715237,7.639926810965772,0.6750106811523438,0.6415217205300223,0.66975288391113,-0.6506245441089646,1.9901303119312246,0.009564169901082664,1.3299415979211773,0.27763012237549134,100.0,30.95195065965244,0.660188714010046,4,-0.46000099182128906,-1.022500991821289,-2.0275020599365234,-2.615001678466797,0.8249893188476562,1,-0.053735333414526854,1.4197042479043542,37.47499084472656,3.596362078888547,37.29499053955078,-1.2500021674483608,37.65999984741211,-0.053735333414526854
2416,2010-04-07,38.25,38.35499954223633,37.95000076293945,37.95500183105469,1765114.0,0.00262119187736487,-1.6557270430497537,0.9516027810250415,62.53482634114624,63.52434414023026,-0.3456417238237677,-0.7601033162121524,-1.7433102824683502,-2.607139894009741,7.681707099485497,0.404998779296875,0.5941562285047226,0.6497512817382827,-0.46738177835094774,1.766884341827513,0.09118475169366747,1.2083178117828979,0.14737903359985438,92.70835816862567,24.744288184111497,0.5585665300446151,4,-0.5674991607666016,-1.1224994659423828,-2.127500534057617,-2.7150001525878906,1.2150001525878906,2,-0.03424840191610512,2.064517319879407,38.150001525878906,1.4197042479043542,37.47499084472656,3.596362078888547,37.29499053955078,-0.03424840191610512
2417,2010-04-08,38.17499923706055,38.290000915527344,37.7400016784668,38.06999969482422,1559138.0,-0.001960804259855009,2.283549118072399,0.35593286091139503,57.863476963548756,62.34138402826467,-0.33836082401229817,-0.5884722009140546,-1.580524451376661,-2.484317195085481,7.661069820969965,0.5499992370605469,0.5915368161878263,0.49425048828125284,-0.5375517275444395,1.5260527041069452,-0.021650619631593315,1.010151596194099,0.19273223417786056,87.49996688627688,21.102687764002113,0.5159011079128455,4,-0.5399990081787109,-1.0474987030029297,-1.9224987030029297,-2.572498321533203,-0.0149993896484375,3,-0.023706582773636242,-1.6557270430497537,38.25,2.064517319879407,38.150001525878906,1.4197042479043542,37.47499084472656,-0.023706582773636242
2418,2010-04-09,38.4900016784668,38.61999893188477,38.22999954223633,38.45000076293945,1952927.0,0.008251537595328706,1.6000356043843498,0.3809627611262489,57.48502104933748,61.150579775175544,-0.672332696126837,-0.8344181185034643,-1.832253053217066,-2.762912236584839,8.274056640656454,0.44499969482422586,0.5777897943411006,0.7382528305053739,-0.3118580133072939,1.7883636743180418,0.21319740859904357,1.2633082524117043,-1.5750007629394531,90.84525203898473,27.512986051108427,0.5250554219063326,4,-0.7225017547607422,-1.2975025177001953,-2.2375011444091797,-2.887500762939453,0.15999984741210938,4,-0.06456223699625852,2.283549118072399,38.17499923706055,-1.6557270430497537,38.25,2.064517319879407,38.150001525878906,-0.06456223699625852
2419,2010-04-12,38.560001373291016,38.93000030517578,38.27999877929688,38.93000030517578,1257881.0,0.0018186461878846316,2.513531904364194,-9.249761586877742,57.35737008572175,59.83326350754098,-0.7262081339972966,-0.8258657159137357,-1.8318640979847345,-2.790458683261967,9.113440790082915,0.6500015258788991,0.548606738253298,0.7315025329589844,-0.3193397330714731,1.7823447989894419,0.20608139994375563,1.2569236659742131,-1.6109004974365249,70.51803848737504,9.071877815745587,0.525421133015228,4,-0.6375007629394531,-1.2125015258789062,-2.0950021743774414,-2.785001754760742,1.2449989318847656,0,0.007909758669952804,1.6000356043843498,38.4900016784668,2.283549118072399,38.17499923706055,-1.6557270430497537,38.25,0.007909758669952804
2420,2010-04-13,37.72999954223633,38.45000076293945,37.72999954223633,38.33000183105469,1905808.0,-0.02152494298482044,-1.3999949137563816,1.6216324889425011,44.785296174357875,57.51510018844162,0.15015354508265943,0.0732618929021811,-0.971582645181897,-1.9231175838224885,9.784711491914223,0.8300018310546875,0.44256293414829884,-0.13999919891357138,-1.0978949175299277,0.817896519702785,-0.6189470582217496,0.3389486603946068,-0.7016626892089874,0.0,-56.37634273738991,0.4789478593081779,4,0.19250106811523438,-0.38249969482421875,-1.265000343322754,-1.9549999237060547,1.220001220703125,1,0.030479765169133977,2.513531904364194,38.560001373291016,1.6000356043843498,38.4900016784668,2.283549118072399,38.17499923706055,0.030479765169133977
2421,2010-04-14,37.525001525878906,37.91999816894531,37.04499053955078,37.70500183105469,2712480.0,-0.005433289659278695,1.8689104849098845,0.2999993642195477,39.457476281638264,55.42298073995053,0.3495891106227518,0.3729920283822423,-0.7445102875677705,-1.6747273980939354,10.182822428642071,0.8750076293945312,0.34095498675524283,-0.3929973602294936,-1.1508818797365237,0.36488715927753645,-0.7719396199830086,-0.014055100475978577,1.404998779296875,25.464641885766092,-25.551805243305452,0.37894225975351553,4,0.39749908447265625,-0.17750167846679688,-1.0725021362304688,-1.7500019073486328,0.6749992370605469,2,0.038640619850413005,-1.3999949137563816,37.72999954223633,2.513531904364194,38.560001373291016,1.6000356043843498,38.4900016784668,0.038640619850413005
2422,2010-04-15,37.22499084472656,37.68999862670898,36.94499969482422,37.54999923706055,2121650.0,-0.007994954535723187,1.4627771927944404,1.805599118382571,38.694003241790114,53.780176396838485,0.6497306753874028,0.6989951081439187,-0.43625608741905353,-1.3355026608147256,10.306889252660092,0.7449989318847585,0.2565024483791447,-0.6867576599121108,-1.4661233696701643,0.09260804984594273,-1.0764405147911376,-0.29707480503308403,1.6673092651367156,14.105343264995504,-33.331504502394246,0.3896828548790283,4,0.7125091552734375,0.12250900268554688,-0.8412408828735352,-1.449991226196289,0.9500083923339844,3,0.060174878677738075,1.8689104849098845,37.525001525878906,-1.3999949137563816,37.72999954223633,2.513531904364194,38.560001373291016,0.060174878677738075
2423,2010-04-16,36.74499893188477,37.31499862670898,36.52000045776367,37.084999084472656,3479849.0,-0.012894346028020198,-1.0126609784009903,1.0461273019636161,36.15818770695239,51.43040892111715,1.166133186641872,1.1679873486895929,0.05366414195414393,-0.8214839514048791,10.264366000635047,0.7949981689453054,0.16479030286657093,-1.1217494964599553,-2.0547527658204388,-0.18874622709947175,-1.588251131140197,-0.6552478617797135,2.069409161376946,9.336036861691394,-36.86110831091884,0.4665016346802401,4,0.9800014495849538,0.8400020599365163,-0.3637495040893626,-0.9699993133544993,1.940002441406243,4,0.03850866666645891,1.4627771927944404,37.22499084472656,1.8689104849098845,37.525001525878906,-1.3999949137563816,37.72999954223633,0.03850866666645891
2424,2010-04-19,36.54999923706055,36.834999084472656,36.38999938964844,36.459999084472656,1902748.0,-0.005306836317663266,-2.869570265204916,-0.26470621234391156,38.23178746374447,48.063049478693024,1.359042134980072,1.3171028035261614,0.2948940220342422,-0.5951619677577611,10.1136709781904,0.44499969482421875,0.11301816778738072,-1.2447490692138672,-2.344969950917232,-0.14452818751050245,-1.7948595100655496,-0.6946386283621848,2.1267443980712883,7.7669777062573955,-40.8091793309129,0.5501104408516828,4,1.1100006103515625,1.0350017547607422,-0.16874980926513672,-0.7749996185302734,0.9850006103515625,0,0.05745560417656659,-1.0126609784009903,36.74499893188477,1.4627771927944404,37.22499084472656,1.8689104849098845,37.525001525878906,0.05745560417656659
2425,2010-04-20,37.2400016784668,37.2400016784668,36.72000122070313,36.79999923706055,1880119.0,0.018878316164412157,1.3636253294492673,4.888907726868139,43.987141665681655,46.00219562586363,0.5882412153205081,0.5920873879591326,-0.30106042523541987,-1.2566170542320236,9.232501639790074,0.69000244140625,0.12422421382604654,-0.5132467269897489,-1.6322071565948022,0.6057137026153043,-1.0727269417922756,0.046233487812777696,1.253802417026364,55.55574947641369,5.369137930769234,0.559480214802528,4,0.4199981689453125,0.3449993133544922,-0.8587522506713867,-1.4650020599365234,0.9599990844726562,1,0.06887751103921502,-2.869570265204916,36.54999923706055,-1.0126609784009903,36.74499893188477,1.4627771927944404,37.22499084472656,0.06887751103921502
2426,2010-04-21,36.95000076293945,37.5,36.81499862670898,37.15499877929688,2424630.0,-0.007787349690025147,-1.8842024108769986,-0.46590199750313727,42.55770396518329,44.3015541816008,0.7537047093899005,0.8297245823401553,0.059152369033093066,-0.9186283553374892,8.733352072941237,0.6850013732910227,0.09695233860018249,-0.7429977416992202,-1.8999944442111456,0.41399896081270526,-1.3214960929551793,-0.164499390443261,1.3754989560861333,43.07705399560453,-9.812995155114926,0.5784983512559614,4,0.7099990844726562,0.6350002288818359,-0.568751335144043,-1.1750011444091797,2.5449981689453196,2,0.05412719779984365,1.3636253294492673,37.2400016784668,-2.869570265204916,36.54999923706055,-1.0126609784009903,36.74499893188477,0.05412719779984365
2427,2010-04-22,37.0,37.43999862670898,36.65999984741211,37.02000045776367,2491883.0,0.0013531592971087747,-1.2285655119045469,0.09756415266379759,46.68923223411105,43.10202209102009,0.5805554876533634,0.7073019303161487,0.07559078742244196,-0.9274462557310699,7.978909984434117,0.7799987792968679,-0.04772870334784329,-0.6239984512329073,-1.7730576328446546,0.5250607303788399,-1.198528042038781,-0.04946886042703369,1.1706596926754145,54.954979723692354,-0.8482013967719482,0.5745295908058723,4,0.6599998474121094,0.6599998474121094,-0.5337505340576172,-1.2250003814697266,2.1300010681152273,3,0.0324324530524176,-1.8842024108769986,36.95000076293945,1.3636253294492673,37.2400016784668,-2.869570265204916,36.54999923706055,0.0324324530524176
2428,2010-04-23,36.84500122070313,37.125,36.650001525878906,36.91999816894531,2008564.0,-0.004189156197212607,-1.043020279582595,3.7497615868773866,42.88953261081104,41.49448459380779,0.5338073370580005,0.7997359453972379,0.28918121624969473,-0.7227279519433196,7.542194689640002,0.47499847412109375,-0.17190486501052504,-0.7132472991943288,-1.883463552944896,0.4569689545562383,-1.2983554260696124,-0.12813917231904526,1.1832056477301265,40.99113341123165,-15.06218733365936,0.585108126875283,4,0.5749988555908132,0.8149986267089773,-0.40125179290772195,-1.0700016021728587,2.4399986267089773,4,0.03609710876085126,-1.2285655119045469,37.0,-1.8842024108769986,36.95000076293945,1.3636253294492673,37.2400016784668,0.03609710876085126
2429,2010-04-26,37.17499923706055,37.349998474121094,37.060001373291016,37.22499084472656,1581138.0,0.00895638500269591,-1.0715015600092648,0.6665818921668993,38.0660759259622,40.74790456620828,-0.014878523641726815,0.42912608791781537,0.0034746616461873714,-1.0165499077332356,6.96649405223872,0.5049972534179616,-0.2697051934319461,-0.34349918365478516,-1.5088242750528522,0.8218259077432819,-0.9261617293538222,0.23916336204425193,0.7221510330699275,61.764547486334386,10.804626345524603,0.5826625456990342,4,-0.020000457763671875,0.4850006103515625,-0.5137491226196289,-1.3999996185302734,2.075000762939453,0,0.04061875365756884,-1.043020279582595,36.84500122070313,-1.2285655119045469,37.0,-1.8842024108769986,36.95000076293945,0.04061875365756884
2430,2010-04-27,36.08000183105469,37.14500045776367,35.82500076293945,37.09500122070313,2456491.0,-0.029455209911994684,1.3677169933969688,20.303395650515213,28.641758004102996,39.54615809092658,0.9179893934779244,1.4857024108009682,1.1185412123604266,0.09345472629617291,7.3769002780002895,1.3499984741210938,-0.42875909489657005,-1.3657466888427763,-2.6966400477761354,-0.03485332990941714,-2.0311933683094523,-0.7003000093761003,1.6965763686372242,15.223951299388967,-29.197005668043246,0.6654466794666787,4,0.6774978637695312,1.2974987030029297,0.6549959182739258,-0.30500221252441406,3.6199989318847656,1,0.04032699397218664,-1.0715015600092648,37.17499923706055,-1.043020279582595,36.84500122070313,-1.2285655119045469,37.0,0.04032699397218664
2431,2010-04-28,35.70000076293945,36.04499053955078,35.060001373291016,35.70000076293945,3387870.0,-0.010532179845627376,1.8551256675918042,-0.0,27.019521891465644,38.24899349644609,1.1308061518706936,1.7926129085236937,1.5200899494183204,0.48704433076223097,8.05678805393201,1.0200004577636719,-0.6205692506807594,-1.64099826812744,-3.17103318451462,-0.11096335174025995,-2.40601572632103,-0.87598080993385,1.8814196930772127,26.890761690137317,-11.581937000868031,0.7650174581935908,4,0.5799999237060547,1.2950000762939453,1.427499771118164,0.2950000762939453,4.200000762939453,2,0.07002800970792356,1.3677169933969688,36.08000183105469,-1.0715015600092648,37.17499923706055,-1.043020279582595,36.84500122070313,0.07002800970792356
2432,2010-04-29,36.59000015258789,36.95000076293945,35.54999923706055,35.6150016784668,2274708.0,0.024929954359338646,-1.5339317154002832,100.0,34.060387435050885,38.015904577345914,0.15786176176482059,0.8625658869210042,0.651141142440764,-0.3880450531781605,8.053523187463382,1.4000015258789062,-0.6870083041658432,-0.6974988937377944,-2.2551472793553344,0.8601494918797457,-1.4763230865465644,0.08132529907097563,0.6888500135016997,66.81225835361455,33.51999480440783,0.77882419280877,4,-0.3099994659423828,0.4050006866455078,0.6562509536743164,-0.5949993133544922,2.529998779296882,3,0.0793932431588531,1.8551256675918042,35.70000076293945,1.3677169933969688,36.08000183105469,-1.0715015600092648,37.17499923706055,0.0793932431588531
2433,2010-04-30,36.599998474121094,36.69499969482422,35.98500061035156,36.5099983215332,2111370.0,0.00027325284207457834,4.071375049386248,0.09230799327047225,33.38979949555454,37.4779059142137,0.13983749990396177,0.8409466334572286,0.6327623259012753,-0.3826045096449633,8.730270316281985,0.7099990844726562,-0.718966896097804,-0.6527509689331055,-2.240415626521724,0.9349136886555129,-1.4465832977274147,0.14108135986120374,0.4125898368326659,67.2488668335807,37.068185110166446,0.793832328794308,4,-0.31999778747558594,0.3950023651123047,0.6462526321411133,-0.6049976348876953,2.8700027465820384,4,0.06912575681616584,-1.5339317154002832,36.59000015258789,1.8551256675918042,35.70000076293945,1.3677169933969688,36.08000183105469,0.06912575681616584
2434,2010-05-03,36.78499984741211,36.79499053955078,35.97999954223633,36.584999084472656,1316445.0,0.005054682541088873,6.409610349073127,2.2222269317170347,41.0085614772722,37.14695255994597,-0.009301596777959276,0.6341137780388593,0.4391007574337209,-0.5446274744470685,9.479812892511859,0.8149909973144531,-0.7240003712508667,-0.4332500457763686,-2.0305385128406215,1.1640384212878843,-1.2318942793084986,0.3653941877557614,-1.7249984741210938,82.7337760945533,46.722230309670486,0.7986442335321275,5,-0.5049991607666016,0.21000099182128906,0.46125125885009766,-0.7899990081787109,2.5400009155273438,0,0.06796248499035618,4.071375049386248,36.599998474121094,-1.5339317154002832,36.59000015258789,1.8551256675918042,35.70000076293945,0.06796248499035618
2435,2010-05-04,36.099998474121094,37.06999969482422,35.90999984741211,36.91999816894531,3647118.0,-0.018621758220265572,1.07142321918788,-4.099982833927788,37.57626067915569,36.59345886149847,0.5553895637729838,1.2202208399545498,1.109237924816341,0.1616780854944153,9.551237016240952,1.1599998474121094,-0.6935110802502464,-1.0157512664794908,-2.624347851865103,0.5928453189061216,-1.820049559172297,-0.2114529737866846,-1.0052973175048834,51.741192501931074,13.800869633080673,0.8042982926928053,5,0.15000152587890625,0.8950023651123047,1.1462526321411133,-0.10499763488769531,3.9000015258789062,1,0.08725766368486254,6.409610349073127,36.78499984741211,4.071375049386248,36.599998474121094,-1.5339317154002832,36.59000015258789,0.08725766368486254
2436,2010-05-05,36.93999862670898,37.584999084472656,35.525001525878906,35.525001525878906,5489731.0,0.02326870327127728,-1.9116632922926782,-1.7256068627359678,47.72914208386748,36.7090044003603,-0.31981004020214243,0.29201856654169234,0.2863944201442834,-0.6571063717405607,9.210617255725847,2.05999755859375,-0.6413420946518329,-0.11025104522705931,-1.6285311492040009,1.4080290587498823,-0.8693910972155336,0.648889006761415,-1.7662855285644454,68.68926105893124,26.588311729978273,0.7591400519884709,5,-0.6174983978271413,0.05500221252442117,0.3950023651123118,-0.9449977874755788,3.5500030517578196,2,0.07471581588622178,1.07142321918788,36.099998474121094,6.409610349073127,36.78499984741211,4.071375049386248,36.599998474121094,0.07471581588622178
2437,2010-05-06,37.27000045776367,37.30500030517578,36.22000122070313,36.38499069213867,6256370.0,0.008933455422927228,1.2722268823646745,0.6254498790886796,54.28572674186857,37.97524819270002,-0.6788756207473057,-0.11516437005645486,-0.0177489677163436,-0.9728594468631258,9.16363919653743,1.0849990844726491,-0.6591895389393017,0.26500072479247905,-1.1634217717676734,1.6934232213526315,-0.4492105234875936,0.9792119730725517,-1.951610200439454,84.70878640632871,36.87441692505807,0.7142112482800749,5,-0.9475002288818359,-0.27499961853027344,0.2624979019165039,-1.2749996185302734,3.049999237060547,3,0.07056616677790739,-1.9116632922926782,36.93999862670898,1.07142321918788,36.099998474121094,6.409610349073127,36.78499984741211,0.07056616677790739
2438,2010-05-07,36.005001068115234,37.28499984741211,35.654998779296875,36.5,7009106.0,-0.03394149112184752,-1.7280272486696482,-0.5593146551724137,46.2126602358485,38.880424227131826,0.5078443754498352,1.0056812920925111,1.240244553511971,0.29438731272823304,8.881614385169886,1.6300010681152344,-0.6799361745063095,-0.8757486343383789,-2.187867177293512,0.4363699086167543,-1.5318079058159455,-0.2196893628608123,-0.5506142811621118,23.300976267369855,-28.3788352268353,0.656059271477565,5,0.31749916076660156,0.9899997711181641,1.5287494659423828,-0.010000228881835938,4.994998931884766,4,0.08651569980171647,1.2722268823646745,37.27000045776367,-1.9116632922926782,36.93999862670898,1.07142321918788,36.099998474121094,0.08651569980171647
2439,2010-05-10,38.8650016784668,38.8650016784668,36.90999984741211,37.31999969482422,7321880.0,0.0794334266215111,1.5307434576174097,-3.12122286357226,58.67592296142778,42.21755366683459,-2.3325069392470397,-1.9292094484701607,-1.5688497001182284,-2.5473510484776085,8.396023477260762,2.8600006103515625,-0.6616949802515393,1.9690019607543974,0.5704628690676543,3.3675410524411404,1.2697324149110258,2.668271506597769,-3.2827781536625054,100.0,46.794158484765006,0.6992695458433715,5,-1.9025001525878906,-1.8700008392333984,-1.4500007629394531,-2.8700008392333984,2.384998321533203,0,0.01556669281122236,-1.7280272486696482,36.005001068115234,1.2722268823646745,37.27000045776367,-1.9116632922926782,36.93999862670898,0.01556669281122236
2440,2010-05-11,38.88000106811523,38.95000076293945,38.04999923706055,38.66999816894531,3060432.0,0.000385935649058311,4.142832230711382,0.13592403206810186,60.61606756171502,45.95050318575118,-2.1328495994991457,-1.9538089622234125,-1.5481601456786578,-2.5462106629732943,8.734826044713698,0.9000015258789062,-0.6058467516690484,1.9265012741088796,0.3065493233754566,3.5464532248423026,1.116525298742168,2.736477249475591,-3.2250022888183523,97.95621283453768,41.67348216120386,0.8099759753667121,5,-1.6424999237060476,-1.874999999999993,-1.47125053405761,-2.885000228881829,2.6699981689453196,1,0.01144546508742672,1.5307434576174097,38.8650016784668,-1.7280272486696482,36.005001068115234,1.2722268823646745,37.27000045776367,0.01144546508742672
2441,2010-05-12,38.97499084472656,39.61999893188477,38.6150016784668,38.810001373291016,3470514.0,0.002443152623502254,-2.621684411665673,0.7856533033006025,60.810036572705705,48.92268642326839,-1.915905576842249,-2.0391475547567666,-1.6360863085616586,-2.6189156163278113,9.454872217529228,1.0049972534179759,-0.5455262945323582,1.9489915847778292,0.106804730998725,3.7911784385569334,1.0278981578882735,2.870085011667385,-2.9904918670654297,83.73245744423937,26.154793213431283,0.9210934268895529,5,-1.4024906158447266,-1.6349906921386719,-1.5662403106689453,-2.979990005493164,2.635009765625,2,0.026299150636288626,4.142832230711382,38.88000106811523,1.5307434576174097,38.8650016784668,-1.7280272486696482,36.005001068115234,0.026299150636288626
2442,2010-05-13,39.46500015258789,39.79999923706055,38.92499923706055,39.16999816894531,1705099.0,0.01257240341154886,-1.2292997963874568,1.7880049016207717,63.83315548863383,52.305281533610525,-2.1849828473211375,-2.4798813460524656,-2.1098073253762735,-3.0720681142134154,10.144157551491054,0.875,-0.3043314644170678,2.327000427246091,0.18577133905052534,4.4682295154416565,1.2563858831483117,3.39761497134387,-3.044241180419924,91.91799644207045,30.91035362329037,1.0706145440977817,5,-1.802499771118164,-2.0349998474121094,-2.059999465942383,-3.469999313354492,1.7849998474121094,3,0.02597241915408155,-2.621684411665673,38.97499084472656,4.142832230711382,38.88000106811523,1.5307434576174097,38.8650016784668,0.02597241915408155
2443,2010-05-14,38.15999984741211,40.650001525878906,37.959999084472656,39.49499893188477,3268274.0,-0.03306728240542545,-2.1008662767688318,-4.525390195647419,54.7151777842543,53.828238901052984,-0.7100997274618805,-1.1209068195838583,-0.8114065977148925,-1.7407784211722088,9.972212825513656,2.69000244140625,-0.02470137812984774,0.9512500762939453,-1.2284658774340116,3.130966030021902,-0.13860790057002959,2.04110805315792,-1.2661472381591778,33.42244489345882,-26.353893562815315,1.0898579768639782,5,-0.07249832153320312,-0.30499839782714844,-0.7787494659423828,-2.164999008178711,3.4749908447265625,4,0.05660376981260895,-1.2292997963874568,39.46500015258789,-2.621684411665673,38.97499084472656,4.142832230711382,38.88000106811523,0.05660376981260895
2444,2010-05-17,38.650001525878906,38.84000015258789,37.40499877929688,37.61000061035156,2289975.0,0.012840714895863137,1.0211313009746195,-0.7790274372646132,63.05893627364705,56.65964730044091,-1.0144054819999795,-1.5236323767564812,-1.2595736892599447,-2.2031308769646927,9.442501415129767,1.4350013732910085,0.18465242134954707,1.3362516403198228,-0.9111221092528297,3.5836253898924753,0.21256476553349302,2.4599385151061526,2.0,38.36677019436705,-25.927938537346947,1.1236868747863267,5,-0.5625,-0.7950000762939453,-1.1700019836425781,-2.5900020599365234,2.829998016357422,0,0.06080202797786716,-2.1008662767688318,38.15999984741211,-1.2292997963874568,39.46500015258789,-2.621684411665673,38.97499084472656,0.06080202797786716
2445,2010-05-18,39.80500030517578,39.83000183105469,38.88000106811523,39.2400016784668,3072404.0,0.029883537741221655,2.0894249437101315,0.5432674320507648,69.33584028801229,59.060391545345894,-1.775269214500689,-2.6104544388441298,-2.352973645815723,-3.3244415225126716,9.770918739993869,1.1800003051757812,0.444300612948453,2.3630004882812514,-0.144365528130308,4.870366504692811,1.1093174800754753,3.6166834964870276,0.845001220703125,73.95992278918196,4.730053385204982,1.2536830082057788,5,-1.6525001525878906,-1.9499988555908203,-2.1700000762939453,-3.510000228881836,0.8499984741211009,1,0.03630196416896725,1.0211313009746195,38.650001525878906,-2.1008662767688318,38.15999984741211,-1.2292997963874568,39.46500015258789,0.03630196416896725
2446,2010-05-19,38.95000076293945,39.400001525878906,38.33000183105469,39.099998474121094,3426061.0,-0.02147970193898363,1.8533180068053854,-0.2654833199424756,61.15312004684361,59.82343524589868,-0.676285469466336,-1.6842919288921152,-1.4289214553849092,-2.4410222582250967,10.280770669094336,1.4749984741210938,0.6262869054012938,1.4080009460449219,-1.1751307477429194,3.991132639832763,0.1164350991510048,2.699566792938839,1.635100708007812,47.61173115400067,-21.018294037708863,1.29156584689392,5,-0.7975006103515625,-1.0949993133544922,-1.3150005340576172,-2.655000686645508,1.3149986267089844,2,0.0667522059869885,2.0894249437101315,39.80500030517578,1.0211313009746195,38.650001525878906,-2.1008662767688318,38.15999984741211,0.0667522059869885
2447,2010-05-20,38.20000076293945,39.13499069213867,37.5,38.89500045776367,3941646.0,-0.0192554553352825,1.783009863188037,4.633401998931869,57.067145727793125,61.02948918944808,0.2453046852804306,-0.8851642033521969,-0.6402102752031311,-1.6751378571959634,10.535031097388163,1.6349906921386719,0.8918162437845467,0.5980009078979478,-1.9878678050279461,3.1838696208238417,-0.6949334485649956,1.8909352643608912,2.3214986541748033,24.499269976888314,-42.475249506163976,1.2929343564629454,5,0.5799999237060547,-0.3449993133544922,-0.5650005340576172,-1.9050006866455078,1.954998016357429,3,0.08926700992949699,1.8533180068053854,38.95000076293945,2.0894249437101315,39.80500030517578,1.0211313009746195,38.650001525878906,0.08926700992949699
2448,2010-05-21,38.17499923706055,38.275001525878906,36.209999084472656,37.790000915527344,5207904.0,-0.0006544901931824221,6.059802419223371,-0.5539546627147484,56.227593788198234,60.75745261464479,0.682235580623896,-0.7962371975249738,-0.5922701329698867,-1.640303524024148,11.134011049683219,2.06500244140625,1.042831052795215,0.5064994812011747,-2.065771371998629,3.0787703344009785,-0.7796359453987236,1.792634907801073,2.2841701672973613,54.281730986066876,-10.257369472060148,1.2861354265999012,5,0.2550010681152344,-0.31999778747558594,-0.5324993133544922,-1.8799991607666016,2.5550003051757812,4,0.08055011982696314,1.783009863188037,38.20000076293945,1.8533180068053854,38.95000076293945,2.0894249437101315,39.80500030517578,0.08055011982696314
2449,2010-05-24,38.685001373291016,38.90499877929688,38.125,38.20000076293945,1932068.0,0.013359584713111383,-1.456680804027368,1.2597473371315333,61.76605306264331,60.885228781414604,0.16093980073338088,-1.2514773547448854,-1.0714837914665125,-2.1332559589503575,11.89854989990867,0.7799987792968821,1.1449839022131911,0.9410015106201186,-1.6587745861829575,3.5407776074231947,-0.358886537781423,2.24088955902166,1.6042012182714842,68.37017709876686,2.120842525146898,1.2998880484015392,5,-0.2550010681152344,-0.8299999237060547,-1.0300006866455078,-2.3900012969970703,0.7999992370605469,0,0.07625666832428735,6.059802419223371,38.17499923706055,1.783009863188037,38.20000076293945,1.8533180068053854,38.95000076293945,0.07625666832428735
2450,2010-05-25,37.53499984741211,37.875,36.84500122070313,37.349998474121094,4006920.0,-0.02972732286557167,1.3814954466274008,0.3814456504640554,52.633912860808735,59.97677059120383,1.2293703881235842,0.013826901846776707,0.10060762579297489,-0.9750340864772085,11.523182055660763,1.8400001525878835,1.3996292198970934,-0.281749916076663,-2.7642533395095583,2.2007535073562323,-1.5230016277931142,0.9595017956397882,2.5910346038667953,41.53604228451162,-23.396526750220048,1.2412517117164479,5,0.8950004577636719,0.32000160217285156,0.08750057220458984,-1.239999771118164,2.2050018310546875,1,0.10510189718559992,-1.456680804027368,38.685001373291016,6.059802419223371,38.17499923706055,1.783009863188037,38.20000076293945,0.10510189718559992
2451,2010-05-26,38.20000076293945,38.72000122070313,37.8650016784668,38.0,3593500.0,0.017716822118841513,-2.6383160047724865,1.0810771800317545,53.99827994290093,58.884006641677956,0.4949226864347125,-0.4788268519705525,-0.5233207868758143,-1.638721918949841,10.170065896976718,1.1850013732910227,1.3322910839859006,0.25825099945068075,-2.018735255376626,2.5352372542779875,-0.8802421279629726,1.3967441268643341,1.7693922736672008,68.0344406203172,5.371958163568053,1.1384931274136534,5,0.22999954223632812,-0.3449993133544922,-0.5775003433227539,-1.9050006866455078,0.8499984741210938,2,0.06426696249543529,1.3814954466274008,37.53499984741211,-1.456680804027368,38.685001373291016,6.059802419223371,38.17499923706055,0.06426696249543529
2452,2010-05-27,39.49499893188477,39.599998474121094,38.33000183105469,38.400001525878906,3748743.0,0.03390047494977244,-1.0566800619001875,5.474966144690951,64.96568082182819,60.02295142363061,-0.8888441046295554,-1.6285263548128839,-1.7866583982053825,-2.9174385963925715,9.73101844022781,1.3999977111816406,1.2730092510551714,1.4079992294311623,-0.8765286151589251,3.6925270740212497,0.2657353071361186,2.550263151726206,0.32401834663652096,96.90266781295172,28.05246874928683,1.142263922295043,5,-1.4749984741211009,-1.6399974822998118,-1.8724985122680735,-3.1999988555908274,-0.7199974060058665,3,0.019496150869421358,-2.6383160047724865,38.20000076293945,1.3814954466274008,37.53499984741211,-1.456680804027368,38.685001373291016,0.019496150869421358
2453,2010-05-28,39.13000106811523,39.97999954223633,38.72999954223633,39.97999954223633,2525651.0,-0.009241622322842424,1.9411817504555207,-0.7762561531735236,51.44571392895045,58.732593385330986,-0.41547308793956716,-1.1217830618816933,-1.4030987624466604,-2.5338851083088514,9.259721082791703,1.25,1.192299177407186,0.9165012359619098,-1.30052398929584,3.1335264612196596,-0.19201137666696866,2.0250138485907883,-2.920001983642571,72.88679651651609,7.647322836160299,1.1085126126288765,5,-1.035001754760735,-1.2749996185302663,-1.470001220703118,-2.6650009155273366,-0.43000030517577414,4,0.026194676289361674,-1.0566800619001875,39.49499893188477,-2.6383160047724865,38.20000076293945,1.3814954466274008,37.53499984741211,0.026194676289361674
2454,2010-05-31,39.28499984741211,39.290000915527344,38.99499893188477,39.290000915527344,769968.0,0.0039611238197276855,116.97559115178969,0.0058836201093248825,52.17624269755051,56.82597143083523,-0.5262674663189344,-1.138243303841719,-1.5484740890003081,-2.659338774705894,8.89336671809509,0.295001983642571,1.031555893280668,0.9465000152587919,-1.212554559078015,3.1055545895955987,-0.1330272719096115,2.0260273024271953,-2.999600753784179,77.83093885408131,16.03881720952834,1.079527287168403,5,-1.1900005340576172,-1.4299983978271484,-1.744999885559082,-2.604999542236328,0.7849998474121094,0,0.03678247932892398,1.9411817504555207,39.13000106811523,-1.0566800619001875,39.49499893188477,-2.6383160047724865,38.20000076293945,0.03678247932892398
2455,2010-06-01,39.25,39.47499084472656,38.400001525878906,39.09500122070313,2763624.0,-0.0008909214088851369,2.553798426150121,-30.993135011440227,51.4873382726971,55.751995678152284,-0.6462317566923304,-0.9013668346890285,-1.5066380451206527,-2.588150982257581,8.934491966262147,1.0749893188476562,1.066977457932012,0.754000091552733,-1.1635654075826025,2.6715655906880684,-0.20478265801493478,1.7127828411204007,-2.8907088973999038,65.48462035156574,6.20062533193763,0.9587827495676693,6,-1.1550006866455078,-1.394998550415039,-1.8425006866455078,-2.292499542236328,0.8800010681152273,1,0.0059872766968551705,116.97559115178969,39.28499984741211,1.9411817504555207,39.13000106811523,-1.0566800619001875,39.49499893188477,0.0059872766968551705
2456,2010-06-02,39.70000076293945,39.79999923706055,38.47000122070313,38.95000076293945,2498594.0,0.011464987590814157,1.8000048185804312,4.838747784997269,51.27648323522732,55.10858873453386,-1.0936678103491033,-1.1952756987972393,-1.9471728096276308,-2.9987401830266123,9.363624469833953,1.3299980163574148,0.9815830683943716,1.0660007476806612,-0.7758301683687847,2.907831663730107,0.14508528965593825,1.9869162057053842,-3.268295491546631,83.0303534726509,26.722879917371934,0.9209154580247221,6,-1.605001449584961,-1.8449993133544922,-2.632500648498535,-2.6675052642822266,1.2099990844726562,2,0.0010075797168418443,2.553798426150121,39.25,116.97559115178969,39.28499984741211,1.9411817504555207,39.13000106811523,0.0010075797168418443
2457,2010-06-03,39.900001525878906,40.75,39.84500122070313,40.400001525878906,2526243.0,0.005037802496118848,-1.967206143532577,-0.6666666666666666,60.740748066631866,55.610050321026485,-1.147875181629729,-1.252349486708951,-2.1424419854476113,-3.1528164980311715,10.013162880776221,1.0499992370605469,0.7116964966195098,1.1345014572143555,-0.672504795469294,2.941507709898005,0.23099833087253074,2.03800458355618,-3.3973303690692163,63.82982867939965,4.4363934721066585,0.9035031263418257,6,-1.1025009155273438,-1.7625007629394531,-3.262500762939453,-2.905000686645508,1.30999755859375,3,-0.02130331469453839,1.8000048185804312,39.70000076293945,2.553798426150121,39.25,116.97559115178969,39.28499984741211,-0.02130331469453839
2458,2010-06-04,39.11999893188477,40.07500076293945,38.54499053955078,39.86999893188477,3873942.0,-0.0195489364452337,1.6379403330615145,1.5,52.80093698749974,54.6139263126772,-0.24554958803003757,-0.2392816645378062,-1.3595815655531496,-2.340858514221786,10.079405841458195,1.5300102233886719,0.5845332461728034,0.19874897003174397,-1.0603396071211648,1.4578375471846527,-0.4307953185447104,0.8282932586081984,-2.447434621347469,30.638207383311073,-30.117239962180502,0.6295442885764531,6,-0.32249832153321023,-0.9824981689453196,-2.4824981689453196,-2.1249980926513743,2.6049919128417898,4,-0.00881895233705332,-1.967206143532577,39.900001525878906,1.8000048185804312,39.70000076293945,2.553798426150121,39.25,-0.00881895233705332
2459,2010-06-07,39.47000122070313,39.599998474121094,38.36999893188477,38.45000076293945,3045838.0,0.008946889017757309,-1.084737708150829,-1.360000610351572,47.79170212295138,54.075902897359725,-0.5280160011620154,-0.5709055741144056,-1.6964748883797043,-2.6582222928678405,9.68251462702921,1.229999542236321,0.5686704046592155,0.5185012817382884,-0.763754712630984,1.8007572761075608,-0.1226267154463514,1.159629278922928,-2.634339482587322,46.218562821464374,-12.335100915116271,0.6411279971846371,6,-0.16250038146973367,-1.332500457763679,-2.832500457763679,-2.4750003814697337,2.930000305175774,0,-0.019508498453245315,1.6379403330615145,39.11999893188477,-1.967206143532577,39.900001525878906,1.8000048185804312,39.70000076293945,-0.019508498453245315
2460,2010-06-08,39.32500076293945,39.525001525878906,38.435001373291016,39.5,3016272.0,-0.003673687693924399,8.68879168573996,-0.17156780247356707,52.727269700739406,53.93467953711955,-0.1144358768941629,-0.4119799236082855,-1.5257565641806679,-2.469678629145534,9.18757675188034,1.0900001525878906,0.5697086813373673,0.3512508392334013,-0.9411843658828047,1.6436860443496073,-0.29496676332470173,0.9974684417915043,-2.3327654943482727,40.1261093471259,-18.993237055305762,0.6462176025581029,6,0.21500015258789062,-1.1875,-2.6875,-2.3299999237060547,2.904998779296875,1,0.018944664143194734,-1.084737708150829,39.47000122070313,1.6379403330615145,39.11999893188477,-1.967206143532577,39.900001525878906,0.018944664143194734
2461,2010-06-09,40.0,40.0,39.22000122070313,39.5,4001845.0,0.017164633794404915,2.1199951171874716,-2.8571553133514986,63.23527514317716,53.74241223949166,-0.5668658851641695,-1.0606297651914076,-2.1750456974227177,-3.1045914430605492,7.956142797281668,0.7799987792968679,0.47832038970084056,0.9749996185302763,-0.3965152640991363,2.346514501159689,0.28924217721557,1.6607570598449826,-2.85745414215247,68.48740910045302,4.782771374420847,0.685757441314708,6,-0.4400005340576172,-1.8624992370605469,-3.377499580383301,-3.0049991607666016,1.9150009155273438,2,0.0032500267028807706,8.68879168573996,39.32500076293945,-1.084737708150829,39.47000122070313,1.6379403330615145,39.11999893188477,0.0032500267028807706
2462,2010-06-10,40.4900016784668,40.70000076293945,39.810001373291016,39.97999954223633,3414944.0,0.01225004196167001,-1.094119970200429,1.0200042724609375,65.93255474728502,55.352061219306606,-1.0067545483920384,-1.5493390270379876,-2.6287615038282297,-3.548216600001183,6.64598831076883,0.8899993896484375,0.6185122651102049,1.4137512207031264,-0.09657113549613427,2.924073576902387,0.6585900426034925,2.1689123988027603,-3.2031576549331646,90.98717083936369,25.012823060806525,0.7551611780996312,6,-0.9300022125244141,-2.2875022888183594,-3.8312511444091797,-3.4950008392333984,0.5999984741210938,3,0.010372885935657328,2.1199951171874716,40.0,8.68879168573996,39.32500076293945,-1.084737708150829,39.47000122070313,0.010372885935657328
2463,2010-06-11,40.31999969482422,40.70000076293945,39.93000030517578,40.70000076293945,1912201.0,-0.004198616364419316,3.052622596998444,-0.7450970125809685,61.80503032750171,56.42192651152341,-0.7266103987190604,-1.2745658176668542,-2.4119338086830595,-3.3219772143440736,6.410420442517531,0.7700004577636719,0.7010921024570465,1.13574924468994,-0.4072633049704848,2.6787617943503648,0.36424296985973115,1.9072555195201488,-2.8946294322319304,83.69095409924094,17.275288941748528,0.7715062748302123,6,-0.7600002288818359,-2.1175003051757812,-3.6612491607666016,-3.3249988555908203,0.5550003051757812,4,0.022073397727795152,-1.094119970200429,40.4900016784668,2.1199951171874716,40.0,8.68879168573996,39.32500076293945,0.022073397727795152
2464,2010-06-14,41.0,41.31999969482422,40.459999084472656,40.5,2810516.0,0.016865087061572304,-1.9655099839520138,-1.3157857752346533,76.83963688605134,59.23884857967387,-1.2714624144921345,-1.8651082618400565,-3.042044130301079,-3.9306766999710447,6.897489762815545,1.0,0.5505529815736736,1.6982496261596651,-0.02127396657090941,3.4177732188902397,0.8384878297943743,2.558011422524956,-3.4416445479114017,88.90814970546818,18.546241904685388,0.8597617963652885,6,-1.1550006866455078,-2.2350006103515625,-4.341249465942383,-4.004999160766602,-0.45500946044921875,0,0.017682703529916077,3.052622596998444,40.31999969482422,-1.094119970200429,40.4900016784668,2.1199951171874716,40.0,0.017682703529916077
2465,2010-06-15,41.25,41.4900016784668,40.56999969482422,40.56999969482422,2373486.0,0.0060975609756097615,-1.7058869728146844,1.3600006103515625,75.24831828192221,61.90238580708442,-1.3498821029307422,-2.1094547402487223,-3.2599814425952616,-4.116299552514818,6.586097563132602,0.9200019836425781,0.6373157459719536,1.8759996414184599,-0.04247735814661269,3.7944766409835324,0.9167611416359236,2.835238141200996,-3.4659458933472678,89.42724096614327,17.995516703254225,0.9592384997825356,6,-1.3199996948242188,-2.3999996185302734,-4.271248817443848,-4.254999160766602,0.22999954223632812,1,0.027878824869791652,-1.9655099839520138,41.0,3.052622596998444,40.31999969482422,-1.094119970200429,40.4900016784668,0.027878824869791652
2466,2010-06-16,41.54999923706055,41.81999969482422,41.18999862670898,41.7400016784668,2129544.0,0.007272708777225301,2.6000217983651632,-0.2794152296110132,70.36667931929833,62.97193372404736,-1.5196715551058588,-2.3238250797466975,-3.526994654359349,-4.34034246897761,6.8897283900015704,0.6300010681152415,0.7221492086736703,2.045998954772948,-0.09137904290754761,4.183376952453443,0.9773099559327036,3.114687953613192,-3.4694693246626898,86.5671301875656,17.59898748340764,1.0686889988402468,6,-1.4549999237060547,-2.5349998474121094,-4.42874813079834,-4.5449981689453125,0.4500007629394531,2,0.016365831953355503,-1.7058869728146844,41.25,-1.9655099839520138,41.0,3.052622596998444,40.31999969482422,0.016365831953355503
2467,2010-06-17,41.61000061035156,41.900001525878906,41.48500061035156,41.69499969482422,2218070.0,0.0014440763993444072,-1.4776241772757293,0.4473578541599743,76.1602813534906,65.56741643137968,-1.465738890469865,-2.2295703759001384,-3.5502148120910135,-4.329654194167098,7.46998344895656,0.41500091552734375,0.8313967906424793,1.9355003356933622,-0.30542264313659473,4.176423314523319,0.8150388462783837,3.0559618251083407,-3.15552371971107,85.27915046550896,16.112424040638274,1.1204614894149771,6,-1.4750003814697266,-2.5550003051757812,-4.153750419616699,-4.270000457763672,0.3400001525878906,3,0.0073299759841845,2.6000217983651632,41.54999923706055,-1.7058869728146844,41.25,-1.9655099839520138,41.0,0.0073299759841845
2468,2010-06-18,41.25,41.88499069213867,41.20000076293945,41.709999084472656,3761226.0,-0.008651780943785936,-1.4464032697547684,5.411812225114442,69.8685108828555,68.02039518248014,-0.8625274930615632,-1.7153325555555483,-3.1670128995906097,-3.915189241435982,6.994704942919178,0.6849899291992188,0.9118646534393307,1.4217496871948256,-0.8079144165693961,3.6514137909590474,0.30691763531271476,2.5365817390769365,-2.382060153130901,54.86108167676853,-12.664001885334137,1.1148320518821104,6,-1.082498550415039,-2.1949996948242188,-3.703749656677246,-3.8199996948242188,1.0900001525878906,4,-0.0038787841796874556,-1.4776241772757293,41.61000061035156,2.6000217983651632,41.54999923706055,-1.7058869728146844,41.25,-0.0038787841796874556
2469,2010-06-21,41.63499069213867,42.03499984741211,41.45000076293945,41.810001373291016,2062098.0,0.009333107688210163,-1.1468228969803873,0.38045875972335097,72.52115012899364,70.21971523006394,-1.0148396019253951,-1.9689340633672714,-3.526106948150158,-4.24044906778002,7.100786836912876,0.7849998474121094,0.9006117322832239,1.6592409133911161,-0.6411631877554882,3.9596450145377204,0.5090388628178104,2.809442963964422,-2.4032034437883993,72.69562364435048,4.709507577842672,1.1502020505733028,6,-1.0074901580810547,-2.512491226196289,-3.6637392044067383,-3.779989242553711,0.6850090026855469,0,-0.018253653465621356,-1.4464032697547684,41.25,-1.4776241772757293,41.61000061035156,2.6000217983651632,41.54999923706055,-0.018253653465621356
2470,2010-06-22,41.47999954223633,41.78499984741211,41.31499862670898,41.31499862670898,1752238.0,-0.003722617618637014,-4.696952882969956,-0.9428048302018802,67.8000149536361,70.72690854233716,-0.5833615578643929,-1.5844766276690052,-3.3197286991389134,-4.041829422547345,6.304405097611496,0.4700012207031321,1.0337221084427597,1.30699977874756,-0.7787254582283154,3.3927250157234354,0.2641371602596223,2.3498623972354977,-1.855762530017401,34.319585394922726,-30.45141691833949,1.0428626184879393,6,-0.5574989318847656,-2.3575000762939453,-3.5087480545043945,-3.624998092651367,0.04000091552734375,1,-0.02254120089209477,-1.1468228969803873,41.63499069213867,-1.4464032697547684,41.25,-1.4776241772757293,41.61000061035156,-0.02254120089209477
2471,2010-06-23,40.65499877929688,41.27999877929688,40.63000106811523,41.00500106811523,2390417.0,-0.019889121794695375,-2.2500071525982563,-2.1212142229618607,56.711095799554926,69.70230199258937,0.38478603469783934,-0.5967173077591994,-2.445259217493458,-3.1807479593822094,5.933270288774098,0.8499984741211009,1.1860712683288739,0.3592491149902415,-1.5159032921100177,2.2344015220905007,-0.5783270885598881,1.296825318540371,-0.6932549701509103,1.7791980712015063,-60.50381200024248,0.9375762035501293,6,0.3275012969970632,-1.5324993133544993,-2.6512479782104563,-2.799997329711921,0.19499969482421164,2,0.02029272629961487,-4.696952882969956,41.47999954223633,-1.1468228969803873,41.63499069213867,-1.4464032697547684,41.25,0.02029272629961487
2472,2010-06-24,40.26499938964844,40.959999084472656,40.20000076293945,40.915000915527344,2823824.0,-0.00959290127557566,1.0540554473003207,1.8571350720973823,60.936034644955434,69.60574691675089,0.8264192046765189,-0.15396764958795472,-1.9996312776356575,-2.7619184396517227,6.138481081243661,0.7599983215332031,1.3100356966497912,-0.06925029754638956,-1.9064124352196288,1.7679118401268497,-0.9878313663830056,0.8493307712902265,1.7700004577636719,3.5421612609503694,-60.151825855376366,0.9185810688366186,6,0.8525009155273438,-1.1424999237060547,-2.2612485885620117,-2.4099979400634766,0.3699913024902344,3,0.04308954766301598,-2.2500071525982563,40.65499877929688,-4.696952882969956,41.47999954223633,-1.1468228969803873,41.63499069213867,0.04308954766301598
2473,2010-06-25,40.15499877929688,40.56999969482422,40.07500076293945,40.41999816894531,1623982.0,-0.002731916354625219,-1.3294318283816533,0.40769041163420155,56.85684959439624,67.3854372176781,1.0175603937446738,0.03874707729065108,-1.8186594521644608,-2.619921866016206,6.42014975293803,0.4949989318847656,1.3017370277112548,-0.23050079345702557,-1.9813753151870586,1.5203737282730074,-1.1059380543220456,0.6449364674079945,1.8433010864257753,4.081533353315453,-59.269133982130754,0.8754372608650176,6,0.9000015258788991,-1.0324993133544993,-1.8374977111816477,-2.299997329711921,1.1550025939941335,4,0.04470183135874084,1.0540554473003207,40.26499938964844,-2.2500071525982563,40.65499877929688,-4.696952882969956,41.47999954223633,0.04470183135874084
2474,2010-06-28,40.72999954223633,40.81499862670898,40.04999923706055,40.349998474121094,1514671.0,0.014319531326592916,1.7818198211945335,-1.4339695975125621,62.94932664289012,66.01888259111897,0.447267290003154,-0.44527690088833083,-2.3082577833925626,-3.14025734989535,6.653073084885008,0.7649993896484304,1.241111269344998,0.2722499847412081,-1.4051287305605342,1.9496287000429504,-0.5664393729096631,1.1109393423920793,1.191368359374998,39.19308737522537,-25.976050203901757,0.8386893576508703,6,0.3125,-1.289999008178711,-2.587498664855957,-2.874998092651367,0.7299995422363281,0,0.03952861842490374,-1.3294318283816533,40.15499877929688,1.0540554473003207,40.26499938964844,-2.2500071525982563,40.65499877929688,0.03952861842490374
2475,2010-06-29,39.48500061035156,40.18999862670898,39.48500061035156,40.04999923706055,2414079.0,-0.030567123640493077,-1.4955742652469854,-1.4868343121015912,45.70475008749323,63.278668232029524,1.5819285076595762,0.8624485709157952,-1.012806847286491,-1.8280373308460014,6.867517575431668,1.2449989318847656,1.2055290235882836,-0.9844989776611328,-2.6292300988827364,0.6602321435604708,-1.8068645382719382,-0.16213341705032747,2.32408517138672,0.0,-62.074667684740646,0.822365560610803,6,1.2749996185302734,-0.04500007629394531,-1.3424997329711914,-1.6299991607666016,2.3099899291992188,1,0.07179939320374285,1.7818198211945335,40.72999954223633,-1.3294318283816533,40.15499877929688,1.0540554473003207,40.26499938964844,0.07179939320374285
2476,2010-06-30,39.7400016784668,39.88000106811523,39.22999954223633,39.47499084472656,2284210.0,0.006458175615384976,1.3852846273911792,-0.46904686350102287,43.4895685011252,59.64858902621115,1.1657721965763699,0.643595395296515,-1.204003538821894,-2.024749214761357,7.43102934674697,0.6500015258788991,1.0065241825702458,-0.7314979553222685,-2.372381924078539,0.9093860134340019,-1.5519399397004037,0.08894402905586674,1.8831572895605504,29.47990006813536,-27.742150883905186,0.8204419843781335,6,0.8924980163574219,0.20999908447265625,-1.5975008010864258,-1.885000228881836,1.0149993896484304,2,0.04479110981672085,-1.4955742652469854,39.48500061035156,1.7818198211945335,40.72999954223633,-1.3294318283816533,40.15499877929688,0.04479110981672085
2477,2010-07-01,39.04999923706055,39.58000183105469,38.84500122070313,39.15999984741211,2275275.0,-0.017362919281911582,-1.8269436741641123,-0.41507967353284103,39.88851099552256,56.3174779276186,1.625375422868487,1.3351042099617914,-0.45851097292168674,-1.2827522480231437,7.579848193868129,0.8950004577636648,0.7847185323698369,-1.379000282287599,-3.1230007676135187,0.3650002030383206,-2.2510005249505625,-0.5070000396246357,2.3338437883876963,10.406004380129955,-41.67229388239779,0.8720002426629613,7,1.3900012969970703,1.1325016021728516,-0.9074983596801758,-1.194997787475586,0.13500213623046875,3,0.04609473168317635,1.3852846273911792,39.7400016784668,-1.4955742652469854,39.48500061035156,1.7818198211945335,40.72999954223633,0.04609473168317635
2478,2010-07-02,38.775001525878906,39.54999923706055,38.74499893188477,39.25,1524271.0,-0.007042195046207622,-2.009326336204491,4.318143986683313,31.06379359155163,51.71110497901393,1.6901067997680386,1.668473881793517,-0.12507771009844504,-0.9605036879910926,8.071950618052828,0.8050003051757741,0.5784621633358,-1.6367481231689425,-3.441045899082674,0.16754965274478906,-2.5388970111258047,-0.7345992352120803,2.304180482999925,1.4494008897272568,-44.07118860432874,0.9021488879568643,7,1.4899978637695312,1.4274978637695312,-0.8375005722045898,-0.9200000762939453,0.8249969482421875,4,0.04796877093656304,-1.8269436741641123,39.04999923706055,1.3852846273911792,39.7400016784668,-1.4955742652469854,39.48500061035156,0.04796877093656304
2479,2010-07-05,38.70000076293945,39.150001525878906,38.69499969482422,38.96500015258789,837553.0,-0.0019342555767379865,-2.309085864891108,0.5578952440610996,27.631528753855648,47.24793984570499,1.4583587751813525,1.773772619278141,-0.0019465464620154194,-0.8477888278083299,8.48691223904991,0.4550018310546875,0.319440691106351,-1.6732488632202163,-3.5914239178709266,0.2449261914304941,-2.632336390545575,-0.7141613358948575,2.052395615160208,0.3345198453706909,-37.99500932028619,0.9590875273253556,7,1.2874984741210938,1.5024986267089844,-0.7250003814697266,-0.8449993133544922,0.8449897766113281,0,0.06744187490691211,-2.009326336204491,38.775001525878906,-1.8269436741641123,39.04999923706055,1.3852846273911792,39.7400016784668,0.06744187490691211
2480,2010-07-06,40.06999969482422,40.25,38.81499862670898,38.88999938964844,2307009.0,0.035400488498096516,-1.1578938310980453,-4.452841596130592,39.06940341272463,45.28775180272385,-0.14827487960803154,0.48744018005317,-1.2716027857882608,-2.1778716299889,8.500997883966683,1.5499992370605469,0.13414633066125958,-0.3404998779296875,-2.201032483482088,1.5200327276227128,-1.2707661807058912,0.5897664248465162,0.3532132139513706,88.42441994534312,53.875198368154514,0.9302663027762005,7,-0.24250030517578125,0.13249969482421875,-2.094999313354492,-2.214998245239258,-0.970001220703125,1,0.03468927876802508,-2.309085864891108,38.70000076293945,-2.009326336204491,38.775001525878906,-1.8269436741641123,39.04999923706055,0.03468927876802508
2481,2010-07-07,40.13000106811523,40.13000106811523,39.400001525878906,39.84000015258789,1926884.0,0.0014974138694281436,4.0344637078742345,0.24576342417482344,39.069403412724576,42.85812611025376,-0.32472733708140566,0.46133016523784676,-1.2162449519182132,-2.1944883460385896,8.893850339734133,0.729999542236321,-0.1218000101088279,-0.28699855804443786,-2.142393932877688,1.5683968167888125,-1.214696245461063,0.6406991293721873,0.11999893188477273,92.28302840292962,61.50079820776944,0.9276976874166258,7,-0.3750019073486257,0.07249832153321023,-2.1550006866455007,-2.2749996185302663,1.0699996948242259,2,0.04148989352403598,-1.1578938310980453,40.06999969482422,-2.309085864891108,38.70000076293945,-2.009326336204491,38.775001525878906,0.04148989352403598
2482,2010-07-08,40.90999984741211,41.13000106811523,40.20500183105469,40.625,2368243.0,0.01943679936546583,1.55171397753285,0.982754991976031,47.635598476452,41.833542652704395,-1.1215544972556586,-0.3010237282978636,-1.8981341432400072,-2.931714841323952,9.256031833662634,1.0,-0.3282204998216258,0.4720003128051786,-1.396336238695163,2.3403368643055202,-0.46216796294499574,1.406168588555353,-2.2150001525878906,90.96504736645069,60.616720462513015,0.9341682757501718,7,-0.9974994659423828,-0.7075004577636719,-2.934999465942383,-3.0549983978271484,1.0400009155273438,3,-0.0037887748686140643,4.0344637078742345,40.13000106811523,-1.1578938310980453,40.06999969482422,-2.309085864891108,38.70000076293945,-0.0037887748686140643
2483,2010-07-09,41.209999084472656,41.33000183105469,40.72000122070313,41.25,1799241.0,0.007333151752126454,5.099866488651465,-0.14035416471470064,47.009204142105546,40.062417930395,-1.4037872912214624,-0.5596197243201146,-2.0948372929086787,-3.2016125339542043,9.698481521563512,0.6100006103515554,-0.41303244659135885,0.7274995803833022,-1.171153203930558,2.6261523646971625,-0.2218268117736315,1.676825972540236,-2.4662993621826175,95.4458197611292,67.54375319877391,0.949326392156931,7,-1.1974983215332031,-1.0074996948242188,-2.7424983978271484,-3.3049983978271484,0.4850006103515625,4,-0.049138504153586116,1.55171397753285,40.90999984741211,4.0344637078742345,40.13000106811523,-1.1578938310980453,40.06999969482422,-0.049138504153586116
2484,2010-07-12,41.72499084472656,41.7400016784668,41.20500183105469,41.459999084472656,1648288.0,0.012496767087964988,2.6269525188786593,-6.624642380316613,51.640934680972954,40.72199399633719,-1.9699590765228905,-1.0724997343082237,-2.5043830346427427,-3.6843201965288443,9.830949130354416,0.5349998474121094,-0.48352211610730933,1.2062417984008817,-0.7604754108277874,3.172959007629551,0.22288319378655075,2.1896004030152127,-2.8778390380859378,99.48680963832795,69.40589064852894,0.9833586046143333,7,-1.5074901580810547,-1.522491455078125,-3.2574901580810547,-3.8199901580810547,0.010009765625,0,-0.05092852814547799,5.099866488651465,41.209999084472656,1.55171397753285,40.90999984741211,4.0344637078742345,40.13000106811523,-0.05092852814547799
2485,2010-07-13,42.400001525878906,42.54999923706055,41.52000045776367,41.52000045776367,2573866.0,0.016177611246561918,-1.3409034752716884,3.320862004433824,61.927560930837934,42.770659821860825,-2.445123442798092,-1.7464807123890935,-3.041846925482929,-4.321835820433982,10.067309420028968,1.029998779296875,-0.4995918589551849,1.8237524032592773,-0.29439706312386704,3.9419018696424217,0.7646776700677052,2.8828271364508495,-3.3792787269287103,95.23816443900294,59.03357466672892,1.0590747331915706,7,-1.7775020599365234,-1.907501220703125,-3.6775007247924805,-4.495000839233398,-0.8100013732910156,1,-0.06733516234865145,2.6269525188786593,41.72499084472656,5.099866488651465,41.209999084472656,1.55171397753285,40.90999984741211,-0.06733516234865145
2486,2010-07-14,42.22999954223633,42.685001373291016,41.84500122070313,42.4900016784668,2289876.0,-0.004009480601995241,1.5846097867295579,-0.29545661437358844,63.84777137425248,45.43279986394193,-2.106267447297924,-1.6052233960750044,-2.7605175312206356,-4.10376972018117,10.113897871711186,0.8400001525878835,-0.6074434299934524,1.6197504043579087,-0.5842998225732572,3.8238006312890747,0.5177252908923293,2.721775517823488,-2.926934628237305,81.65314858710047,39.61021939887964,1.102025113465583,7,-1.539999008178711,-1.539999008178711,-3.3912487030029297,-4.32499885559082,-1.4749984741211009,2,-0.0741179517415046,-1.3409034752716884,42.400001525878906,2.6269525188786593,41.72499084472656,5.099866488651465,41.209999084472656,-0.0741179517415046
2487,2010-07-15,41.915000915527344,42.63499069213867,41.665000915527344,41.93999862670898,1772651.0,-0.0074591198229575495,-2.695215258855586,0.09614425305904131,62.05480411276446,48.87624547741002,-1.4998557618825075,-1.334630529215687,-2.3461950484057894,-3.739815270119138,10.025068855153826,0.9699897766113281,-0.5064525481037592,1.2895017623901381,-0.9476463563080557,3.526649881088332,0.17092770304103766,2.4080758217392386,-2.2737423555991185,60.81422911089397,13.392375554062092,1.1185740593490985,7,-1.2250003814697266,-1.2250003814697266,-3.066250801086426,-4.010000228881836,-1.25,3,-0.01705833560707426,1.5846097867295579,42.22999954223633,-1.3409034752716884,42.400001525878906,2.6269525188786593,41.72499084472656,-0.01705833560707426
2488,2010-07-16,41.09000015258789,42.20000076293945,41.03499984741211,41.88499069213867,2231048.0,-0.019682708932825865,-1.574612836054932,31.80253319091397,52.38410903865626,51.6265321757212,-0.34859738057600254,-0.5504531739718601,-1.388628217041017,-2.879419989324113,9.953516868134427,1.1650009155273438,-0.4190003013260153,0.4725009918212919,-1.756373185729501,2.701375169372085,-0.6419360969541046,1.5869380805966884,-1.1443673113233856,3.3333487462373244,-43.265139908329324,1.114437088775397,7,-0.3400001525878906,-0.39999961853027344,-2.2087507247924805,-3.184999465942383,-0.29000091552734375,4,0.02092968136183848,-2.695215258855586,41.915000915527344,1.5846097867295579,42.22999954223633,-1.3409034752716884,42.400001525878906,0.02092968136183848
2489,2010-07-19,40.875,41.849998474121094,40.709999084472656,40.93000030517578,1541136.0,-0.005232420340459676,-4.922041892079346,0.06918359708640032,60.65949753683053,54.02543152284408,0.2317419254640356,-0.4166719208230063,-1.1330275654479607,-2.6176214903180153,9.63050111579396,1.1399993896484375,-0.2393812075583881,0.29550037384033345,-1.8857387160789116,2.4767394637595785,-0.7951191711192891,1.386119918799956,-0.6554303055328461,8.354467053608507,-42.315104544815846,1.0906195449596217,7,0.16750144958496094,-0.1849994659423828,-1.9937505722045898,-2.969999313354492,-0.4199981689453125,0,0.020061154613436605,-1.574612836054932,41.09000015258789,-2.695215258855586,41.915000915527344,1.5846097867295579,42.22999954223633,0.020061154613436605
2490,2010-07-20,40.54499053955078,41.15499877929688,39.8650016784668,41.0,2268068.0,-0.008073625943711749,2.372510496554294,8.272853377722292,56.103012245762045,55.91805472651491,0.7109818066716613,-0.16896554781882145,-0.7658987995588404,-2.2504007853561347,9.147046350878659,1.2899971008300852,0.03275870781976664,0.012241363525390625,-2.1274166284054985,2.1518993554562797,-1.057587632440054,1.0820703594908352,2.1400108337402344,24.11308278976146,-28.029096056654087,1.0698289959654446,7,0.730010986328125,0.14500999450683594,-1.2399911880493164,-2.354990005493164,-0.4849891662597656,1,0.029350360055947045,-4.922041892079346,40.875,-1.574612836054932,41.09000015258789,-2.695215258855586,41.915000915527344,0.029350360055947045
2491,2010-07-21,41.47999954223633,41.915000915527344,40.61999893188477,40.97999954223633,1930149.0,0.02306102406839794,-1.1229519473697507,-1.0988782508090345,67.76311019647866,58.15444491762898,-0.01384764937606775,-1.0951472968655338,-1.6552205637582063,-3.1574727474679847,9.5618146580396,1.3700103759765625,0.3804270962155982,0.9060003280639677,-1.2749919381162087,3.086992594244144,-0.18449580502611695,1.9964964611540523,1.1486018371582034,58.30340321923166,0.8454494836812572,1.090496133090088,7,-0.20499801635742188,-0.7899990081787109,-2.089999198913574,-3.204998016357422,-0.9599990844726562,2,0.002651895167924412,2.372510496554294,40.54499053955078,-4.922041892079346,40.875,-1.574612836054932,41.09000015258789,0.002651895167924412
2492,2010-07-22,42.0,42.08000183105469,41.17499923706055,41.584999084472656,2044954.0,0.012536173179900523,2.1478100494911567,0.8300018310546875,72.75926938947804,61.01556327844814,-0.40562768189560217,-1.5584013298907777,-2.138346241802438,-3.6445521607936655,10.264466141220959,0.9050025939941406,0.5964019583023727,1.3392507553100614,-0.9263705956492672,3.60487210626939,0.20644007983039359,2.4720614307897293,0.5733293853759776,91.4346534750517,25.781113931944347,1.1328106754796656,7,-0.7249984741210938,-1.3099994659423828,-2.445000648498535,-3.559999465942383,-1.3349990844726562,3,-0.02964283171154225,-1.1229519473697507,41.47999954223633,2.372510496554294,40.54499053955078,-4.922041892079346,40.875,-0.02964283171154225
2493,2010-07-23,41.95000076293945,42.38000106811523,41.69499969482422,41.98500061035156,1371068.0,-0.0011904580252510844,-1.5137573581392483,-0.08433679566136594,73.01693050679133,63.39067392576129,-0.26778024611246565,-1.4409059879339168,-2.0092224455759293,-3.5655801886548204,10.978022452756655,0.6850013732910085,0.8255804547544727,1.1995014190673814,-1.1232566892409395,3.5222595273757022,0.03812236491322096,2.360880473221542,0.5691620682983398,82.9025682095341,8.615384300552606,1.161379054154162,7,-0.6749992370605469,-1.260000228881836,-2.3550004959106445,-3.469999313354492,-1.1850013732910156,4,-0.030631700215541735,2.1478100494911567,42.0,-1.1229519473697507,41.47999954223633,2.372510496554294,40.54499053955078,-0.030631700215541735
2494,2010-07-26,42.34000015258789,42.349998474121094,41.68999862670898,42.150001525878906,1304959.0,0.00929676716461425,5.285854420607163,-5.428555858310626,68.66770273822796,64.13957857102685,-0.6273374493695059,-1.7961956336146088,-2.3297307075207385,-3.902808602743441,11.911438398988151,0.6599998474121165,0.9505735059540683,1.5090007781982422,-0.919934978439855,3.9379365348363393,0.2945328998791936,2.7234686565172908,0.12607945559448552,98.40950595487308,24.840247690815602,1.2144678783190475,7,-1.0649986267089844,-1.6499996185302734,-2.7287492752075195,-3.8599987030029297,-1.2950096130371094,0,-0.0363722463386249,-1.5137573581392483,41.95000076293945,2.1478100494911567,42.0,-1.1229519473697507,41.47999954223633,-0.0363722463386249
2495,2010-07-27,42.31999969482422,42.5,42.04999923706055,42.4900016784668,1933527.0,-0.00047237736635785676,3.736884373682414,-0.8947537494729656,68.12906770749457,64.61527816360932,-0.6927262363608904,-1.636835618139088,-2.276273532119859,-3.826903282783725,12.461533289673474,0.4500007629394531,1.0683332801171161,1.347250366210936,-1.0818391583866145,3.7763398908084866,0.13270560391215724,2.561795128509715,-2.454998016357422,90.42552112184498,18.429328903343844,1.214544762298776,7,-1.0700035095214844,-1.6299991607666016,-2.4449996948242188,-3.7724990844726562,0.3699989318847585,1,-0.04406894794939287,5.285854420607163,42.34000015258789,-1.5137573581392483,41.95000076293945,2.1478100494911567,42.0,-0.04406894794939287
2496,2010-07-28,41.52000045776367,42.150001525878906,41.2400016784668,42.11999893188477,1875792.0,-0.018903573790866268,1.7575599944513802,3.5293616066420253,55.032991354641005,63.835076746040045,-0.004505526726795495,-0.7342935211330825,-1.4238604256282557,-2.9671000084995782,12.488566054687542,1.0799980163574219,1.0917887862494737,0.4582511901855497,-1.9103441234803356,2.826846503851435,-0.7260464666473894,1.6425488470184888,-1.6022988128662092,26.03781298493411,-41.759571477171335,1.1842976568329422,7,-0.33749961853027344,-0.8299999237060547,-1.4975004196166992,-2.9724998474121094,1.1349983215332102,2,-0.03516375405529781,3.736884373682414,42.31999969482422,5.285854420607163,42.34000015258789,-1.5137573581392483,41.95000076293945,-0.03516375405529781
2497,2010-07-29,40.849998474121094,41.86000061035156,40.79999923706055,41.810001373291016,2019868.0,-0.016136849139106846,1.0,1.600008900982904,47.200627435346156,63.25913434567225,0.557126586629785,0.08166094307799199,-0.6839709528726985,-2.2519993878581346,12.132725199767325,1.0600013732910156,0.9496088912966343,-0.30175075531006,-2.4774228576458697,1.8739213470257496,-1.3895868064779648,0.7860852958578448,-0.880650862121577,2.9411302718531567,-58.824239665754064,1.0878360511679037,7,0.3325023651123047,-0.15999794006347656,-0.7974987030029297,-2.3024978637695312,1.6350021362304688,3,-0.008078287115885208,1.7575599944513802,41.52000045776367,3.736884373682414,42.31999969482422,5.285854420607163,42.34000015258789,-0.008078287115885208
2498,2010-07-30,40.63499069213867,40.790000915527344,39.93999862670898,40.63499069213867,2366766.0,-0.005263348592745465,4.483524055617124,-0.0,41.10935416281621,61.086896193003994,0.7831615098108244,0.4671080086655053,-0.3993271651400079,-2.0007488055295823,11.94446954266118,0.9099998474121165,0.788283671869138,-0.6097579956054702,-2.4976412415931293,1.278125250382189,-1.5536996185993033,0.33418362738836294,1.8650093078613281,27.14811299246469,-28.612851430156702,0.9439416229938311,7,0.5475101470947266,0.05500984191894531,-0.5149908065795898,-2.0874900817871094,2.235008239746101,4,0.000738531567929579,1.0,40.849998474121094,1.7575599944513802,41.52000045776367,3.736884373682414,42.31999969482422,0.000738531567929579
2499,2010-08-02,41.310001373291016,41.52000045776367,40.54499053955078,40.584999084472656,2022789.0,0.016611562342081054,-1.4223265776118201,100.0,41.10935416281621,59.420934183787786,0.19706875570005167,-0.0024688797847431943,-1.0118638224919607,-2.6345050956316243,11.442682477623478,0.9750099182128906,0.6685171565138219,-0.06524734497070028,-1.5246921361340355,1.394197446192635,-0.7949697405523679,0.6644750506109673,1.1387985992431666,53.51570358030021,2.6348083916760174,0.7297223955816678,8,-0.09000205993652344,-0.6200008392333984,-1.2212514877319336,-2.762500762939453,1.5900001525878906,0,-0.013192979073463507,4.483524055617124,40.63499069213867,1.0,40.849998474121094,1.7575599944513802,41.52000045776367,-0.013192979073463507
2500,2010-08-03,41.459999084472656,41.77000045776367,41.08000183105469,41.525001525878906,1479616.0,0.00363102653583125,1.4864801704584507,-0.08965825682039409,43.69888662672183,56.747131564925915,0.21290366644424097,-0.045315323172900435,-1.0592827858738758,-2.7399614700736947,12.058534076031934,0.6899986267089844,0.6982782213137568,0.015250396728518467,-1.308564140598527,1.339064934055564,-0.6466568719350079,0.6771576653920448,0.9386248611450227,68.77821103015688,20.88968482312894,0.6619072686635236,8,-0.23999977111816406,-0.7699985504150391,-1.2187490463256836,-2.9124984741210938,2.229999542236321,1,-0.010009854174774957,-1.4223265776118201,41.310001373291016,4.483524055617124,40.63499069213867,1.0,40.849998474121094,-0.010009854174774957
2501,2010-08-04,41.79499053955078,42.01499938964844,41.150001525878906,41.51499938964844,1465331.0,0.008079871260865179,1.4027423097708032,-4.307394366197183,49.02112697968201,54.10956018605969,-0.08125197671656537,-0.2626399850500576,-1.3071261586555636,-3.02266239588198,12.788635319548222,0.8649978637695312,0.692588661879789,0.26699237823486044,-0.9099619399163146,1.4439466963860355,-0.32148478084072707,0.855469537310448,0.5544608996887206,89.3971677491824,41.36143610201935,0.5884771590755864,8,-0.5749912261962891,-1.104990005493164,-1.6949901580810547,-3.2474899291992188,1.7450103759765625,2,0.02141424308521489,1.4864801704584507,41.459999084472656,-1.4223265776118201,41.310001373291016,4.483524055617124,40.63499069213867,0.02141424308521489
2502,2010-08-05,40.75500106811523,42.38000106811523,40.73500061035156,42.09000015258789,2193343.0,-0.024883112976216815,-1.3927279385653306,-4.768004577781436,47.36014015443917,51.258805702465,0.8532953487601844,0.8064912001922266,-0.23202461756785198,-1.9484332287478097,12.56690525451057,1.6450004577636648,0.7284373086185241,-0.7652471542358441,-1.9612231553460049,0.4307288468743167,-1.363235154790928,-0.16725915368076016,-0.81500244140625,33.40170598093904,-19.450476296248688,0.5979880005550806,8,0.4649982452392649,-0.06500053405761008,-0.46375083923339133,-2.2075004577636648,2.2399978637695455,3,0.046619989237790094,1.4027423097708032,41.79499053955078,1.4864801704584507,41.459999084472656,-1.4223265776118201,41.310001373291016,0.046619989237790094
2503,2010-08-06,39.185001373291016,40.9900016784668,38.83000183105469,40.97000122070313,5421618.0,-0.03852287213047101,1.3671221308785506,1.3370794543407551,39.026005777520375,47.96528381794194,2.223676576886163,2.336814300209639,1.3673343204326684,-0.357686042252233,12.690871933162068,2.1599998474121094,0.5532409809487504,-2.233996963500978,-3.8198751601462604,-0.6481187668556956,-3.026936061823619,-1.4410578651783368,3.1949996948242116,9.999989254371611,-46.478160633656024,0.7929390983226419,8,1.4799995422363281,1.5049991607666016,1.1262493133544922,-0.6375007629394531,3.779998779296875,4,0.0842158765192711,-1.3927279385653306,40.75500106811523,1.4027423097708032,41.79499053955078,1.4864801704584507,41.459999084472656,0.0842158765192711
2504,2010-08-09,39.599998474121094,39.98500061035156,39.43000030517578,39.65999984741211,2262981.0,0.010590712933161939,-1.7750174046558647,0.033614217602318176,43.930689653820664,45.27657514531151,1.541211323718727,1.849268419852386,0.9821272509253092,-0.7548205166820523,12.473002266902208,0.7999992370605469,0.2844656464349953,-1.7127502441406222,-3.4859807374288465,0.060480249147602194,-2.5993654907847343,-0.82613499749651,2.7800025939941335,21.690050945024332,-37.27588437850996,0.8866152466441104,8,1.0050029754638672,1.0900020599365234,0.6337509155273438,-1.0524978637695312,3.3850021362304688,0,0.08257577231728042,1.3671221308785506,39.185001373291016,-1.3927279385653306,40.75500106811523,1.4027423097708032,41.79499053955078,0.08257577231728042
2505,2010-08-10,39.54499053955078,39.650001525878906,39.11000061035156,39.59000015258789,2596306.0,-0.0013890893103508661,5.5449753797073305,0.750143047873355,35.98835426674144,43.16050435776712,1.2976499988902575,1.770177175404939,1.0680285480446088,-0.6833658194809686,11.694943825491166,0.5400009155273438,-0.003003776989416451,-1.6250076293945312,-3.487147950874075,0.2371326920850123,-2.556077790134303,-0.6939374686547595,2.7640105438232325,20.140531328342387,-37.301910527348156,0.9310701607397734,8,1.0600109100341797,1.2050094604492188,0.5500087738037109,-0.9974899291992188,3.7550086975097656,1,0.08484035374778065,-1.7750174046558647,39.599998474121094,1.3671221308785506,39.185001373291016,-1.3927279385653306,40.75500106811523,0.08484035374778065
2506,2010-08-11,39.099998474121094,39.685001373291016,38.93000030517578,39.30500030517578,2511295.0,-0.011252804953503004,-1.7706554301873059,4.554623273158742,28.770102578022644,41.11266826250895,1.523474188611452,2.0750428074708225,1.524872994466648,-0.22570482081291487,10.820279345772384,0.7550010681152344,-0.2924338340991284,-1.9134996414184542,-3.920979954282714,0.0939806714458058,-2.917239797850584,-0.9097594849863242,3.1394226242065315,7.605540875833204,-43.656023580473594,1.0037401564321313,8,1.5050029754638672,1.6575031280517578,0.9150009155273438,-0.5524978637695312,3.8749923706054688,2,0.11739131283152981,5.5449753797073305,39.54499053955078,-1.7750174046558647,39.599998474121094,1.3671221308785506,39.185001373291016,0.11739131283152981
2507,2010-08-12,41.20000076293945,41.44499969482422,40.0099983215332,40.27999877929688,3624034.0,0.05370850053122833,1.0354631611128096,-4.487774469668741,45.77702572086202,41.63129843562515,-0.5829640420806257,-0.08566403596319105,-0.5450779416826705,-2.304290793026226,9.524522323727272,2.345001220703125,-0.5471936887401796,0.22225265502929403,-1.742644900047388,2.187150210105976,-0.7601961225090434,1.2047014325676315,0.9712319500427142,90.63100833544856,41.580172990603316,0.9824487775383398,8,-0.5949993133544922,-0.44249916076660156,-1.2212514877319336,-2.6525001525878906,1.0999984741210938,3,0.056796119156696356,-1.7706554301873059,39.099998474121094,5.5449753797073305,39.54499053955078,-1.7750174046558647,39.599998474121094,0.056796119156696356
2508,2010-08-13,41.95000076293945,42.150001525878906,41.18000030517578,41.64500045776367,2849661.0,0.018203883158047107,1.7517693656256088,0.3315213560390285,47.8896132044703,42.38466055136449,-1.2592353595157633,-0.8094314375814378,-1.2305462676118566,-3.024783048123169,8.9134788283213,0.970001220703125,-0.6392297379294618,0.9292526245117188,-1.083056918509186,2.9415621675326236,-0.07690214699873366,1.9354073960221712,-3.1199989318847656,93.7887985366732,48.87550976399839,1.0061547715104535,8,-1.3449993133544922,-1.1924991607666016,-1.892500877380371,-3.4025001525878906,1.079998016357429,4,0.024910563764959814,1.0354631611128096,41.20000076293945,-1.7706554301873059,39.099998474121094,5.5449753797073305,39.54499053955078,0.024910563764959814
2509,2010-08-16,41.69499969482422,42.04999923706055,41.26499938964844,42.04999923706055,1466520.0,-0.006078690428547362,3.4225400543729383,-1.1639317607624384,46.70184643455589,42.71832275223494,-1.0548028913307803,-0.5163202289236324,-0.9239295029616414,-2.7384237490920214,8.638689270182264,0.7849998474121094,-0.6295560452832518,0.633251571655272,-1.3998613502043185,2.6663644935148625,-0.38330488927451967,1.6498080325850637,-2.798597869873049,85.86951370921119,44.783541463515846,1.016556460929794,8,-1.0899982452392578,-0.9374980926513672,-1.5874996185302734,-2.914999008178711,0.8499908447265625,0,0.030459298886176045,1.7517693656256088,41.95000076293945,1.0354631611128096,41.20000076293945,-1.7706554301873059,39.099998474121094,0.030459298886176045
2510,2010-08-17,41.73500061035156,42.099998474121094,41.29999923706055,42.0,2146868.0,0.000959369608349192,2.4408840322898206,0.7464781165042285,51.23350630420841,42.96414267718232,-1.1752864542002683,-0.4875967850228875,-0.9061111906549968,-2.739569743755567,9.186450576926973,0.7999992370605469,-0.5537602056502067,0.6137519836425795,-1.4253282031983403,2.6528321704834994,-0.4057881097778804,1.6332920770630395,-2.7735267913818404,87.1117776956394,42.299667209121154,1.0195400934204601,8,-1.1299991607666016,-0.9774990081787109,-1.5250005722045898,-2.9549999237060547,0.11499786376953125,1,0.02995088011787317,3.4225400543729383,41.69499969482422,1.7517693656256088,41.95000076293945,1.0354631611128096,41.20000076293945,0.02995088011787317
2511,2010-08-18,41.59000015258789,41.73500061035156,41.32500076293945,41.35499954223633,1431057.0,-0.003474313062013179,-1.7796772358144106,-0.88679679852594,54.517715522280575,43.7594288291647,-1.1872766318199837,-0.3519789615830504,-0.7255448879655262,-2.5603143829333845,9.125403393124538,0.4099998474121094,-0.5294579499923913,0.4632514953613267,-1.5804911399269912,2.5069941306496446,-0.5586198222828358,1.4851228130054892,-2.564755779479988,73.83175071168954,22.743260136953097,1.0218713176441596,8,-1.0999984741210938,-0.8324985504150391,-1.0325002670288086,-2.552499771118164,0.9099998474121094,2,0.04111563063714607,2.4408840322898206,41.73500061035156,3.4225400543729383,41.69499969482422,1.7517693656256088,41.95000076293945,0.04111563063714607
2512,2010-08-19,40.75500106811523,41.88999938964844,40.560001373291016,41.650001525878906,1824779.0,-0.020076919485673694,-1.0700360689317363,-3.808502694630249,50.68110393394889,45.05443973543453,-0.39367687665026097,0.40576958674966335,0.12025393434654319,-1.6934126953447688,8.942771170772708,1.3299980163574219,-0.5599969946681966,-0.3094976425170941,-2.31676475829979,1.697769473265602,-1.3131312004084421,0.6941359153742539,-1.6672615519519027,12.264130572995818,-40.12376667855049,1.0036335578913498,8,-0.21500015258788352,-0.022504806518547582,-0.06500053405761008,-1.6499996185302663,2.4399986267089915,3,0.05447159166800142,-1.7796772358144106,41.59000015258789,2.4408840322898206,41.73500061035156,3.4225400543729383,41.69499969482422,0.05447159166800142
2513,2010-08-20,40.665000915527344,41.29999923706055,40.59500122070313,40.85499954223633,1623280.0,-0.0022083216839441366,-3.2727409342597964,0.21228885981101106,46.07901475282787,45.29314252421311,-0.0800825534163323,0.41588753367770437,0.2257111928719695,-1.5658812467061693,8.491673830375495,0.7049980163574148,-0.6675845166536405,-0.33524780273437216,-2.3050861303375427,1.6345905248687984,-1.3201669665359574,0.6496713610672131,-1.516016159169709,6.818164928994479,-43.55052690478183,0.984919163801585,8,-0.125,0.0,0.024999618530273438,-1.5599994659423828,2.384998321533203,4,0.040206523662191795,-1.0700360689317363,40.75500106811523,-1.7796772358144106,41.59000015258789,2.4408840322898206,41.73500061035156,0.040206523662191795
2514,2010-08-23,40.79999923706055,41.084999084472656,40.310001373291016,40.66999816894531,1011452.0,0.0033197668386539814,1.2142767614345427,-0.6842210934206036,45.98050271420321,46.40338124059775,-0.03012815083503284,0.1682256908324291,0.08613556542179879,-1.6650563300473493,8.11058231883554,0.7749977111816406,-0.6880763292244723,-0.12324943542480327,-1.990295243404546,1.7437963725549395,-1.056772339414671,0.8102734685650645,-1.5909941453124858,27.374226670104875,-19.81210254395784,0.9335229039898699,8,-0.2599983215332031,-0.13499832153320312,-0.07999897003173828,-1.6299991607666016,2.5,0,0.054656852547456,-3.2727409342597964,40.665000915527344,-1.0700360689317363,40.75500106811523,-1.7796772358144106,41.59000015258789,0.054656852547456
2515,2010-08-24,40.45500183105469,40.685001373291016,40.04499053955078,40.525001525878906,1486728.0,-0.008455818932772918,2.282111976211902,-0.5384547668652249,41.849203181704276,47.85661464100683,0.5112978017044512,0.3861355768009602,0.4143929111036968,-1.296656140280703,7.65462905213253,0.7550086975097656,-0.5082549010765973,-0.37499694824218466,-2.131324820025391,1.3813309235410216,-1.2531608841337913,0.503166987649422,-1.1871768106240097,22.222727629854152,-18.813558340460066,0.8781639358916046,8,0.6249980926513672,0.20999908447265625,0.41124916076660156,-1.2850017547607422,3.125,1,0.05166205942158042,1.2142767614345427,40.79999923706055,-3.2727409342597964,40.665000915527344,-1.0700360689317363,40.75500106811523,0.05166205942158042
2516,2010-08-25,40.060001373291016,40.59000015258789,39.709999084472656,40.31499862670898,1563541.0,-0.009763946110131094,1.1863372285879465,3.6428337874658387,45.412541420326974,47.816116385391815,1.1809890504968124,0.7021478224093727,0.7780468731988108,-0.8819089079737523,8.189958182467247,0.8800010681152344,-0.4017648402242173,-0.6969974517822237,-2.4539373686980497,1.0599424651336022,-1.5754674102401367,0.18147250667568926,-0.7345328227513761,16.055148615685052,-24.875022340220905,0.8784699584579145,8,0.8699989318847656,0.6049995422363281,0.9224996566772461,-0.6125011444091797,3.0900001525878906,2,0.04468290163423494,2.282111976211902,40.45500183105469,1.2142767614345427,40.79999923706055,-3.2727409342597964,40.665000915527344,0.04468290163423494
2517,2010-08-26,40.52000045776367,40.69499969482422,40.00500106811523,40.38000106811523,1218231.0,0.011482752588704237,1.816333203581189,-0.5490231277862981,60.32482475394746,49.19780655755594,0.6865903883426085,0.22783998257790472,0.2894659062352005,-1.3180883241761592,8.829141908462448,0.6899986267089915,-0.205640918992529,-0.2204984664916978,-1.9799573693899362,1.5389604364065406,-1.1002279179408134,0.6592309849574178,-1.138041247717247,50.94347770801494,5.84882709718763,0.8797294514491188,8,0.3849983215332031,0.14500045776367188,0.46250057220458984,-1.072500228881836,2.0849990844726562,3,0.04886474629486237,1.1863372285879465,40.060001373291016,2.282111976211902,40.45500183105469,1.2142767614345427,40.79999923706055,0.04886474629486237
2518,2010-08-27,40.665000915527344,40.72000122070313,39.88000106811523,40.24499893188477,1253729.0,0.003578491019880836,2.1697963825330593,3.0000272479562002,58.595661774576314,50.519341595335995,0.3801172078099313,0.08980757333980449,0.12858485873958614,-1.4432138119344273,8.753522894658488,0.8400001525879048,0.10758236789677511,-0.0769985198974581,-1.8361297156747156,1.6821326758797994,-0.9565641177860869,0.8025670779911707,-1.2276808591642663,69.4546786221591,20.515512140931044,0.8795655978886304,8,0.23999786376953125,0.0,0.31750011444091797,-1.2175006866455078,1.3250007629394531,4,0.062215633157180816,1.816333203581189,40.52000045776367,1.1863372285879465,40.060001373291016,2.282111976211902,40.45500183105469,0.062215633157180816
2519,2010-08-30,40.76499938964844,40.85499954223633,40.34000015258789,40.525001525878906,946890.0,0.0024590795984198444,1.4523887375113533,0.5714207863688892,59.77572723893736,51.46847725475032,0.1501107346433841,-0.055984950767168584,0.0011290629769575844,-1.523671750718293,9.354262364629957,0.5149993896484375,0.14550304777183243,0.05025005340576172,-1.688601873776463,1.7891019805879864,-0.8191759101853506,0.9196760169968741,-1.2734257038950432,92.13972780729956,37.92363873651705,0.8694259635911129,8,0.034999847412109375,-0.09999847412109375,0.21750164031982422,-1.3174991607666016,1.9350013732910156,0,0.056052983726827765,2.1697963825330593,40.665000915527344,1.816333203581189,40.52000045776367,1.1863372285879465,40.060001373291016,0.056052983726827765
2520,2010-08-31,41.04499053955078,41.04499053955078,40.13999938964844,40.209999084472656,1918075.0,0.006868420313859813,1.1676656554950477,3.4791620307085864,66.00819329340506,52.74519700709748,-0.26602710440261745,-0.388584586803006,-0.29863540497314034,-1.7690430883554171,10.25026839117377,0.9049911499023438,0.10795566732365103,0.3509916305541978,-1.3600978394168806,2.062081100525276,-0.5045531044313378,1.2065363655397334,-1.5002482969948758,100.0,38.24025833319441,0.8555447349855392,8,-0.24499130249023438,-0.3799896240234375,-0.06248950958251953,-1.5974903106689453,1.855010986328125,1,0.05493992489380273,1.4523887375113533,40.76499938964844,2.1697963825330593,40.665000915527344,1.816333203581189,40.52000045776367,0.05493992489380273
2521,2010-09-01,42.68999862670898,42.68999862670898,40.915000915527344,41.310001373291016,2954700.0,0.04007816948022125,1.5724655709065338,1.6527082343481512,63.256220269771234,54.14243215552219,-1.9429088982245304,-2.069191483222589,-1.9181130459648656,-3.366241020485141,10.756990560996313,1.7749977111816335,0.14002009721484399,1.951249313354488,0.07963535144767064,3.822863275261305,1.0154423324010793,2.8870562943078966,-3.093151198486609,100.0,40.16175254689644,0.9358069809534096,9,-1.489999771118157,-1.9299983978271413,-1.7200002670288015,-3.2424983978271413,0.040000915527350855,2,0.02084804949581054,1.1676656554950477,41.04499053955078,1.4523887375113533,40.76499938964844,2.1697963825330593,40.665000915527344,0.02084804949581054
2522,2010-09-02,42.65499877929688,42.79999923706055,42.18000030517578,42.2599983215332,2067774.0,-0.0008198605888498633,-1.2342445133309048,0.2862327854532654,57.18653149947709,55.37660068292765,-1.7992630469311521,-1.986393634425589,-1.844890301624865,-3.278358847148894,11.425920507515938,0.6199989318847656,0.11529532250133201,1.8212495803833093,-0.23737580347120257,3.879874964237821,0.7919368884560498,2.850562272310569,-2.9344253031350505,95.03422778460036,37.85918502862963,1.0293126919272573,9,-1.3999996185302805,-1.839998245239265,-1.7187480926513743,-3.207498550415046,1.345001220703118,3,0.011604800392639447,1.5724655709065338,42.68999862670898,1.1676656554950477,41.04499053955078,1.4523887375113533,40.76499938964844,0.011604800392639447
2523,2010-09-03,42.48500061035156,43.400001525878906,42.23500061035156,42.665000915527344,2316823.0,-0.003985421962497626,-2.426471743203671,-0.4556964470240485,58.19504373454731,56.733771907410336,-1.5018877691936652,-1.6406064095986395,-1.6343103649964874,-3.0482659092633497,10.792130384392184,1.1650009155273438,0.06219980139464809,1.4862514495849624,-0.5447695444001113,3.517272443570036,0.4707409525924291,2.5017619465774956,-2.5796615885358065,71.93250564598227,17.627567503323448,1.0155104969925355,9,-0.9300003051757812,-1.3699989318847656,-1.5487499237060547,-3.0375003814697266,1.8299980163574148,4,0.0028245011218270832,-1.2342445133309048,42.65499877929688,1.5724655709065338,42.68999862670898,1.1676656554950477,41.04499053955078,0.0028245011218270832
2524,2010-09-06,42.86999893188477,43.06999969482422,42.5,42.650001525878906,988971.0,0.0090619822526119,-1.1923045886366137,-1.222205738990418,60.98742144403397,58.860240603224746,-1.7459867422393955,-1.8636119515657512,-1.9919533258024273,-3.3672070323069647,10.124089455472413,0.5849990844726562,0.12205847297487082,1.7077497482299862,-0.3749810954041095,3.790480591864082,0.6663843264129383,2.749115170047034,-2.6850869097439656,83.74226237142979,32.19971749614423,1.0413654218170476,9,-1.3149986267089915,-1.7549972534179759,-1.933748245239265,-3.422498703002937,1.6100006103515554,0,-0.02052711162452292,-2.426471743203671,42.48500061035156,-1.2342445133309048,42.65499877929688,1.5724655709065338,42.68999862670898,-0.02052711162452292
2525,2010-09-07,42.900001525878906,43.27999877929688,42.560001373291016,42.560001373291016,1831176.0,0.0006998505887954032,-3.2352769581169287,1.5454734615317425,62.97033218136841,60.811106243340454,-1.556361037374323,-1.7174317062323468,-1.953551740692177,-3.341324710066033,9.26194572486631,0.7199974060058665,0.2471519569587315,1.5700017929077177,-0.5047004502016463,3.6447040360170817,0.5326506713530321,2.6073529144624032,-2.457882343439053,79.87928059586017,29.86914109594389,1.0373511215546825,9,-1.260000228881836,-1.7849998474121094,-1.9450016021728516,-3.4525012969970703,2.9499969482421875,1,-0.0046620222803209765,-1.1923045886366137,42.86999893188477,-2.426471743203671,42.48500061035156,-1.2342445133309048,42.65499877929688,-0.0046620222803209765
2526,2010-09-08,43.68999862670898,43.72000122070313,42.68999862670898,42.68999862670898,3147059.0,0.01841485018021527,-1.0600051879883097,2.941175150624376,79.32071571643306,62.92176079472775,-1.9861586416029198,-2.26189466972054,-2.6727751854077226,-4.065645257603919,8.35970404861132,1.0300025939941548,0.39578759985477063,2.1304988861083913,0.0790996854416619,4.181898086775121,1.1047992857750302,3.1561984864417525,-3.0112488567939977,98.05178076898214,41.479708825064456,1.0256996003333634,9,-1.8899974822997976,-2.414997100830071,-2.7349987030029226,-3.924997329711907,1.2800025939941548,2,-0.01808187515819981,-3.2352769581169287,42.900001525878906,-1.1923045886366137,42.86999893188477,-2.426471743203671,42.48500061035156,-0.01808187515819981
2527,2010-09-09,43.540000915527344,43.9900016784668,43.334999084472656,43.75,2536186.0,-0.0034332276469776213,-1.1129022334338277,-0.20999908447265625,78.38111821750397,65.12014484394193,-1.5228692247949454,-2.0317714617156994,-2.4300433608822374,-3.8509748064167013,9.213688151738971,0.6550025939941406,0.6268805806662527,1.8635011672973647,-0.36116907843143053,4.08817141302616,0.7511660444329706,2.9758362901617588,-2.5571260005335503,74.35894649211086,11.018561909027454,1.112335122864397,9,-1.4750003814697266,-2.1299991607666016,-2.585000991821289,-3.7749996185302734,1.1899986267089844,3,-0.01860361406198663,-1.0600051879883097,43.68999862670898,-3.2352769581169287,42.900001525878906,-1.1923045886366137,42.86999893188477,-0.01860361406198663
2528,2010-09-10,42.99499893188477,43.28499984741211,42.63499069213867,43.04999923706055,2956182.0,-0.012517270835614824,1.4762181564529957,0.26190735694819506,70.04569283379199,66.26125213225912,-0.6845915875526885,-1.4803658608376438,-1.7878629035165758,-3.241337783725328,9.835132274359806,0.9050102233886719,0.8571852702791105,1.266249275207528,-1.033294630105388,3.565793180520444,0.11647732255107002,2.416021227863986,-1.6512688052742206,33.22136740101688,-33.23637453420751,1.1497719526564574,9,-0.9299983978271555,-1.5849971771240305,-2.039999008178718,-2.7199974060058665,1.604999542236321,4,0.023374836448011305,-1.1129022334338277,43.540000915527344,-1.0600051879883097,43.68999862670898,-3.2352769581169287,42.900001525878906,0.023374836448011305
2529,2010-09-13,42.96500015258789,43.2599983215332,42.93000030517578,43.25,1924960.0,-0.0006977271785587602,1.1639463184620964,5.181786655570097,74.32172584261701,67.18497797106045,-0.34610053842526867,-1.4233176762474073,-1.6566127606416643,-3.1514913465407943,10.490160009568445,0.3299980163574219,0.9468659457183222,1.172750473022461,-1.1920825127247738,3.5375834587696957,-0.009666019851160002,2.355166965896082,-1.3037174397545925,28.32158691372384,-41.92508009096213,1.182416492873619,9,-0.5124988555908203,-1.5049991607666016,-2.28749942779541,-2.457498550415039,1.5849990844726562,0,0.03142088838186052,1.4762181564529957,42.99499893188477,-1.1129022334338277,43.540000915527344,-1.0600051879883097,43.68999862670898,0.03142088838186052
2530,2010-09-14,42.98500061035156,43.099998474121094,42.75,42.99499893188477,1779925.0,0.0004655058231732845,2.1818418269147406,0.035081848723773776,80.56430505828901,69.10809850311799,-0.0692533571080105,-1.4175481321519285,-1.6172077814533594,-3.0934362730551186,11.061338322102737,0.34999847412109375,1.0597517747757195,1.1302509307861328,-1.293548557913006,3.5540504194852716,-0.08164881356344011,2.3421506751357057,-1.0442716216422454,25.83078083826941,-49.15280703763621,1.211899744349571,9,0.10000038146972656,-1.5249996185302734,-2.3374996185302734,-2.457500457763672,1.7000007629394531,1,0.03477954892769608,1.1639463184620964,42.96500015258789,1.4762181564529957,42.99499893188477,-1.1129022334338277,43.540000915527344,0.03477954892769608
2531,2010-09-15,43.29999923706055,43.36000061035156,42.68000030517578,42.88999938964844,1607207.0,0.0073281056702632075,1.5660263284798146,-41.006867607754145,79.95693659534395,71.63814351376985,-0.32254255910986274,-1.6842202230065055,-1.8698501677631114,-3.321687698128379,11.75306935008715,0.6800003051757812,1.1814092529721023,1.3597496032714815,-1.1440482675301595,3.8635474740731226,0.10785066787066455,2.6116485386722985,-1.1133575255803336,49.07772347469652,-27.751015173564063,1.2518989354008194,9,-0.1874980926513672,-1.8399982452392578,-2.6224985122680664,-2.7724990844726562,2.325000762939453,2,0.05889143838316735,2.1818418269147406,42.98500061035156,1.1639463184620964,42.96500015258789,1.4762181564529957,42.99499893188477,0.05889143838316735
2532,2010-09-16,42.97499084472656,43.275001525878906,42.61000061035156,43.25,1430916.0,-0.007505967622646215,3.0921596244131457,-0.6707542868839494,73.96255264994862,73.39008894881444,0.058815210808447205,-1.2483729515189168,-1.5101220494522707,-2.9251520899980505,12.38029789672284,0.6899986267089844,1.2466169540675907,0.9237417221069322,-1.5555291989699853,3.4030126431838497,-0.31589373843152657,2.163377182645391,-0.571945937207957,48.66536458333333,-27.894211408016574,1.2396354605384596,9,0.27000999450683594,-1.124990463256836,-2.2937393188476562,-2.447490692138672,2.7750091552734375,3,0.046422589900827704,1.5660263284798146,43.29999923706055,2.1818418269147406,42.98500061035156,1.1639463184620964,42.96500015258789,0.046422589900827704
2533,2010-09-17,42.29999923706055,43.5,42.29999923706055,43.25,5324558.0,-0.015706614344720538,-1.5263153667928862,3.454433224213505,64.22615280728867,73.74994798917606,0.7876326147488228,-0.46863825437401374,-0.8172096834607032,-2.1819917960704416,12.899285557488907,1.2000007629394531,1.207471090617645,0.1670001983642564,-2.226137226051442,2.560137622779955,-1.0295685138435928,1.3635689105721056,1.69000244140625,0.0,-71.50760552959065,1.1965687122078494,9,0.845001220703125,-0.4499988555908203,-1.6187477111816406,-1.7724990844726562,3.4300003051757812,4,0.05744681676132912,3.0921596244131457,42.97499084472656,1.5660263284798146,43.29999923706055,2.1818418269147406,42.98500061035156,0.05744681676132912
2534,2010-09-20,43.02999877929688,43.05500030517578,42.40499877929688,42.43000030517578,1846484.0,0.017257672704560134,-1.0000000000000218,-0.6315768339644384,66.98039200329988,74.1955101916129,0.09243652340199304,-1.07829033677681,-1.537038585429535,-2.8418396227939624,13.19214024112338,0.7550010681152344,1.2382606135087642,0.7854997634887795,-1.5533182980303195,3.1243178250078785,-0.38390926727076646,1.9549087942483254,0.9262028503417881,60.833256509618394,-6.7781878945523175,1.169409030759549,9,0.11500167846678977,-1.1799983978271555,-2.348747253417976,-2.5024986267089915,2.055000305175774,0,0.0364861663807341,-1.5263153667928862,42.29999923706055,3.0921596244131457,42.97499084472656,1.5660263284798146,43.29999923706055,0.0364861663807341
2535,2010-09-21,42.54499053955078,43.29499053955078,42.54499053955078,42.85499954223633,1633356.0,-0.011271397943414585,-3.838569160914024,-0.5166829851353524,48.45242214885058,70.76569979521484,0.5831109537811372,-0.4518434575593915,-1.0690467880465633,-2.277850253914778,13.363198574859837,0.75,1.2685809525479783,0.19599208831787251,-1.987796241734003,2.379780418369748,-0.8959020767080688,1.2878862533438138,1.3780870422363236,20.415928894088175,-41.31822312700466,1.0918941650259382,9,0.6000099182128906,-0.6949901580810547,-1.863739013671875,-2.0174903869628906,1.8750076293945312,1,0.047126786775187224,-1.0000000000000218,43.02999877929688,-1.5263153667928862,42.29999923706055,3.0921596244131457,42.97499084472656,0.047126786775187224
2536,2010-09-22,41.849998474121094,42.56999969482422,41.70000076293945,42.375,2286673.0,-0.01633546174569267,-1.109096121478906,1.6935041283669878,42.469585871115115,66.77552953450498,1.1059538040255035,0.4048852089193886,-0.39401736514511754,-1.5205289796488444,12.980014733215517,0.8699989318847656,1.232371163396536,-0.5884998321533175,-2.508023531737912,1.331023867431277,-1.5482616819456112,0.37126201763897626,2.0406175407714784,8.333209708832513,-47.15677195057477,0.9597618497922956,9,0.7500019073486328,1.9073486328125e-06,-1.1687469482421875,-1.3224983215332031,2.6500015258789062,2,0.06774200722905666,-3.838569160914024,42.54499053955078,-1.0000000000000218,43.02999877929688,-1.5263153667928862,42.29999923706055,0.06774200722905666
2537,2010-09-23,42.5,42.52999877929688,41.69499969482422,42.08000183105469,1634101.0,0.015531697719913806,2.4791938201353494,-0.7999941871448709,50.128750193190776,64.5625359077715,0.3273370029014515,-0.09399311298295743,-1.0466851446018026,-2.1090579794048665,12.698204220651728,0.8349990844726634,1.1963029805342416,-0.03749828338622763,-1.7313784079116346,1.6563818411391793,-0.8844383456489311,0.8094417788764758,1.302991404814449,44.59834731703193,-8.447760691535741,0.8469400622627026,9,0.09749984741210938,-0.6499996185302734,-1.8762483596801758,-1.9399986267089844,2.5349998474121094,3,0.07352941176470584,-1.109096121478906,41.849998474121094,-3.838569160914024,42.54499053955078,-1.0000000000000218,43.02999877929688,0.07352941176470584
2538,2010-09-24,43.19499969482422,43.22999954223633,42.400001525878906,42.48500061035156,2050517.0,0.016352933995863905,1.128203372588912,1.6904813805631245,52.64874369890802,62.15442678069273,-0.37583181966502366,-0.6216031973462677,-1.7097337986990624,-2.7177212441710736,12.465684366595713,0.8299980163574219,1.010381104529344,0.5310014724731431,-0.9368906026136443,1.9988935475599305,-0.20294456507024705,1.2649475100165333,0.48151220739081424,93.75053644487255,42.74543074722767,0.7339460375433928,9,-0.5974998474121094,-1.3449993133544922,-2.558751106262207,-2.5049991607666016,2.0250015258789134,4,0.05915037210850893,2.4791938201353494,42.5,-1.109096121478906,41.849998474121094,-3.838569160914024,42.54499053955078,0.05915037210850893
2539,2010-09-27,43.04999923706055,43.5,42.93000030517578,43.1150016784668,1224480.0,-0.0033568806294272946,-2.73769917702679,-0.09155285243012648,51.19998242186427,58.89172426553443,-0.24306740978057206,-0.3126697596181174,-1.5268772989955863,-2.53201707753923,12.487120825947732,0.5699996948242188,0.8241536487756065,0.2717510223388686,-0.8995368820506826,1.4430389267284198,-0.31389292985590345,0.8573949745336407,0.5076219327110394,75.06921402455777,26.571557349462438,0.5856439521947753,9,-0.4524993896484375,-1.1999988555908203,-2.447498321533203,-2.3599987030029297,1.8500022888183594,0,0.062253202152641185,1.128203372588912,43.19499969482422,2.4791938201353494,42.5,-1.109096121478906,41.849998474121094,0.062253202152641185
2540,2010-09-28,43.29999923706055,43.33000183105469,42.5099983215332,42.75,1670306.0,0.005807201032068443,1.688516593812731,-8.461208920187794,46.584943501050944,55.183725032835206,-0.4958274408645664,-0.40587766264661695,-1.724696906687214,-2.7396858962606956,12.126249576303797,0.8200035095214844,0.7189533030385675,0.40900058746338175,-0.4531126894488011,1.2711138643755646,-0.022056050992709686,0.8400572259194732,0.20000076293945312,88.91962719529978,44.76150854440864,0.4310566384560897,9,-0.7024993896484375,-1.4499988555908203,-2.697498321533203,-2.6099987030029297,0.15000152587890625,1,0.04122401567814182,-2.73769917702679,43.04999923706055,1.128203372588912,43.19499969482422,2.4791938201353494,42.5,0.04122401567814182
2541,2010-09-29,43.58000183105469,43.63000106811523,43.185001373291016,43.3650016784668,1887869.0,0.006466572723504482,1.8254072055707757,0.3909099105972437,50.34247335919139,52.55927177830662,-0.8179510415445748,-0.649062492389362,-1.9783323535700816,-2.976816068929132,12.451457141546669,0.44499969482421164,0.5992354566023081,0.644503021240233,-0.264528363228024,1.5535344057084899,0.18998732900610094,1.099018713474365,-1.8850021362304688,97.41606193408006,54.72030560427648,0.4545156922341296,9,-0.9175014495849609,-1.730001449584961,-2.7075014114379883,-2.8900012969970703,0.4699974060058594,2,0.019274811899894218,1.688516593812731,43.29999923706055,-2.73769917702679,43.04999923706055,1.128203372588912,43.19499969482422,0.019274811899894218
2542,2010-09-30,43.150001525878906,43.84000015258789,42.97000122070313,43.36000061035156,1849914.0,-0.009866918015349113,-2.0526294655406008,-0.9767392345771012,51.35373390414945,51.12900301129116,-0.4028821230939741,-0.18980794392660982,-1.543181642671712,-2.5138325754301505,12.596722508769393,0.8699989318847585,0.43671633996262926,0.18975257873535156,-0.7140622063636286,1.0935673638343317,-0.2621548138141421,0.6416599712848452,-1.4163018035888655,52.083383003918016,7.85089360719244,0.4519073925494918,9,-0.38250160217285156,-1.2150001525878906,-2.3525009155273438,-2.460000991821289,0.43000030517578125,3,0.03128617442368897,1.8254072055707757,43.58000183105469,1.688516593812731,43.29999923706055,-2.73769917702679,43.04999923706055,0.03128617442368897
2543,2010-10-01,42.60499954223633,43.40499877929688,42.25500106811523,43.06999969482422,1703858.0,-0.012630404736271417,1.026430681638675,2.214296094459582,47.11538226411866,48.92177970693769,0.21225483421375912,0.38435087421240155,-0.9976441623046242,-1.9178445776140336,12.193582279085588,1.1499977111816548,0.23718509325195214,-0.3612493515014634,-1.2532968730415277,0.5307981700386009,-0.8072731122714956,0.08477440926856872,-0.7870478027343708,22.081935412445176,-23.165020259637018,0.4460237607700325,10,0.16250038146972656,-0.6699981689453125,-1.8199996948242188,-1.914999008178711,1.0050010681152344,4,0.057035566982386765,-2.0526294655406008,43.150001525878906,1.8254072055707757,43.58000183105469,1.688516593812731,43.29999923706055,0.057035566982386765
2544,2010-10-04,41.9900016784668,42.52999877929688,41.810001373291016,42.415000915527344,1755620.0,-0.014434875492953747,1.1984822629773244,0.9139765539758977,42.72129839180023,48.284988178376544,0.7422729705998563,0.9803018436498547,-0.4018188594891541,-1.2627431918349856,11.934478103458423,0.7949981689453125,0.06525978087994133,-0.9322473526001005,-1.9253691207342527,0.06087441553405171,-1.4288082366671802,-0.43568646853302084,1.8499984741210938,8.867015439197823,-37.23168249517051,0.4965608840670775,10,0.7774982452392578,0.07499885559082031,-1.2050018310546875,-1.3000011444091797,2.009998321533203,0,0.07692306294649986,1.026430681638675,42.60499954223633,-2.0526294655406008,43.150001525878906,1.8254072055707757,43.58000183105469,0.07692306294649986
2545,2010-10-05,42.70000076293945,42.89500045776367,41.70000076293945,41.875,2166508.0,0.01690876532726504,-1.0340433544683931,-1.9411817504555207,45.850634885627734,48.660660291100164,0.06322301392788887,0.26830719965951744,-1.1224907770168784,-1.94654504266569,11.318285172385767,1.1949996948242188,0.004137087558255814,-0.21224822998046733,-1.21032858177837,0.7858321218174353,-0.7112884058794151,0.28679194591848045,1.0993994140625034,46.72898529023794,0.9655112089714919,0.49904017589894994,10,0.06749916076660156,-0.6350002288818359,-1.9675006866455078,-2.010000228881836,1.0149993896484375,1,0.051522265190423466,1.1984822629773244,41.9900016784668,1.026430681638675,42.60499954223633,-2.0526294655406008,43.150001525878906,0.051522265190423466
2546,2010-10-06,42.900001525878906,43.099998474121094,42.685001373291016,42.93999862670898,1772689.0,0.0046838585331605564,1.3055599707537273,-0.04848128950519093,49.4722775232855,48.58771888333291,0.03109889969929469,0.006416219113241084,-1.3052700850858656,-2.105267712945036,10.206071075131483,0.4149971008300781,-0.13804186992175005,0.027252388000491123,-0.9013381208878144,0.9558428968887966,-0.43704286644366164,0.4915476424446439,0.8154226745605513,56.074817999672014,10.237299301781952,0.46429525444415437,10,-0.13000106811523438,-0.44750022888183594,-2.167501449584961,-2.210000991821289,0.34999847412109375,2,0.012820494580373598,-1.0340433544683931,42.70000076293945,1.1984822629773244,41.9900016784668,1.026430681638675,42.60499954223633,0.012820494580373598
2547,2010-10-07,42.72999954223633,43.18000030517578,42.31999969482422,43.13999938964844,1529528.0,-0.0039627500605105,2.510194548894131,10.250739151170157,53.2575750569892,48.6553668120086,0.26502782480788767,0.11870982532974494,-1.0980675442976846,-1.8825817649926435,8.95467169516804,0.8600006103515625,-0.11871681939402379,-0.10224952697753764,-0.9774251765632158,0.7729261226081405,-0.5398373517703803,0.335338297815305,0.9048077207031326,60.410555872514884,8.412417294959539,0.4375878247928403,10,0.04000091552734375,0.11250114440917969,-1.75,-2.0375003814697266,0.2700004577636719,3,0.03089163840311926,1.3055599707537273,42.900001525878906,-1.0340433544683931,42.70000076293945,1.1984822629773244,41.9900016784668,0.03089163840311926
2548,2010-10-08,44.0,44.0,42.68999862670898,43.0,3011700.0,0.029721518169181005,1.6200027465820455,-2.439025297965184,56.79271895753075,49.276781982638205,-0.9820476114784853,-1.1300776794751854,-2.308411529824582,-3.0915792066473955,8.441648179058609,1.3100013732910227,0.03312128843160167,1.1175008773803725,0.09926376871623432,2.1357379860445107,0.6083823230483034,1.6266194317124416,-2.299999237060547,100.0,47.090370839869635,0.5091185543320687,10,-1.1499996185302734,-1.1525001525878906,-2.9650001525878906,-3.252500534057617,-0.7249984741210938,4,-0.009545412930575314,2.510194548894131,42.72999954223633,1.3055599707537273,42.900001525878906,-1.0340433544683931,42.70000076293945,-0.009545412930575314
2549,2010-10-11,44.31499862670898,44.349998474121094,43.97000122070313,43.97000122070313,2046001.0,0.0071590596979314025,-1.2028991917204357,0.34499740600584516,62.69733677112297,51.0670479015351,-1.2278579289360536,-1.4110999482225992,-2.5806243265877598,-3.3512670808899756,8.027240567066896,0.37999725341796164,0.10582764000570677,1.3649995803832908,0.1615872425790883,2.5684119181874934,0.763293411481186,1.9667057492853957,-2.5689978790283163,98.67924990031369,39.93847991871604,0.6017061689021028,10,-1.2899990081787038,-1.292499542236321,-2.979997634887688,-3.2674980163574148,-1.9499969482421804,0,-0.015908790211098145,1.6200027465820455,44.0,2.510194548894131,42.72999954223633,1.3055599707537273,42.900001525878906,-0.015908790211098145
2550,2010-10-12,44.47999954223633,44.68000030517578,43.75,43.849998474121094,1679618.0,0.0037233650150201303,-1.2409699465481503,1.8261037826602107,70.41924311504086,53.29780009662949,-1.3498213822831104,-1.537168027643986,-2.7048755503652018,-3.441074000598597,7.928042278881501,0.9300003051757812,0.11763420392758661,1.4552505493164034,0.07060685371605047,2.8398942449167563,0.7629287015162234,2.1475723971165834,-2.629838885498053,91.52539359260336,25.317502226260487,0.6923218478001771,10,-1.289999008178711,-1.2924995422363281,-3.144998550415039,-3.4324989318847656,-1.0900001525878906,1,-0.010791356726084111,-1.2028991917204357,44.31499862670898,1.6200027465820455,44.0,2.510194548894131,42.72999954223633,-0.010791356726084111
2551,2010-10-13,45.849998474121094,45.9000015258789,44.84500122070313,44.97999954223633,3120976.0,0.03080033601582821,1.1752470691872403,1.3809483442425416,73.39383212783278,55.74669989926096,-2.641769038817799,-2.852585774935065,-4.028164540944545,-4.7377672439318275,7.931210052174515,1.420001983642571,0.19084978609812708,2.697749519348143,0.8233778544363659,4.57212118425992,1.7605636868922545,3.6349353518040317,-3.8300474384765693,98.60326742505954,28.436610996003694,0.9371858324558902,10,-2.049997329711914,-2.0524978637695312,-4.47249698638916,-4.802497863769531,-1.25,2,-0.04656485043807035,-1.2409699465481503,44.47999954223633,-1.2028991917204357,44.31499862670898,1.6200027465820455,44.0,-0.04656485043807035
2552,2010-10-14,44.97000122070313,45.63000106811523,44.92499923706055,45.54999923706055,2271038.0,-0.01919296145483307,-1.1044768471335553,-0.6666652050950306,62.08305807271872,57.409774989105415,-1.6499667649688305,-1.9135739381677368,-3.0771928348631334,-3.809514657591322,8.026778293034626,0.9249992370605469,0.26621951135691546,1.7180017471313533,-0.3217003956887723,3.757703889951479,0.698150675721287,2.7378528185414197,-2.639646145839855,71.0280540426846,3.6857833716349404,1.0198510714100635,10,-1.1700000762939524,-1.1725006103515696,-3.432499885559089,-3.7625007629394602,-0.5300025939941548,3,-0.03824774680929477,1.1752470691872403,45.849998474121094,-1.2409699465481503,44.47999954223633,-1.2028991917204357,44.31499862670898,-0.03824774680929477
2553,2010-10-15,44.72999954223633,45.349998474121094,44.15999984741211,45.349998474121094,2377206.0,-0.005336928440115574,2.8387118606525603,1.0689673316101498,61.290320926684,59.472999715203606,-1.203382890435627,-1.562287791902861,-2.716928678454053,-3.516335371409241,8.203727159999847,1.1899986267089844,0.293225423412963,1.3565000534057603,-0.7333129640555356,3.446313070867056,0.31159354467511235,2.4014065621364082,-2.1140727512918005,45.581341707918746,-19.9249767159177,1.0449065087306473,10,-0.9299983978271484,-0.9324989318847656,-2.9924983978271484,-3.3874988555908203,-0.22999954223632812,4,-0.03867649362711878,-1.1044768471335553,44.97000122070313,1.1752470691872403,45.849998474121094,-1.2409699465481503,44.47999954223633,-0.03867649362711878
2554,2010-10-18,44.599998474121094,45.0,44.33000183105469,44.33000183105469,1311018.0,-0.0029063507589013327,-3.9630111051456667,-0.43547920678771174,58.879771952087,60.92068161147685,-0.742277805137185,-1.3793558070838543,-2.479074848184851,-3.335847664432194,8.39023856361108,0.6699981689453125,0.3471560796537503,1.1479990005493192,-1.004494031367841,3.3004920324664795,0.07175248459073913,2.2242455165078994,-1.721345704381818,39.53478469154215,-22.059392087317555,1.0762465159585792,10,-0.48999786376953125,-0.8024978637695312,-2.862497329711914,-3.257497787475586,-0.8199996948242116,0,-0.029708452770710547,2.8387118606525603,44.72999954223633,-1.1044768471335553,44.97000122070313,1.1752470691872403,45.849998474121094,-0.029708452770710547
2555,2010-10-19,44.54999923706055,44.82500076293945,43.76499938964844,44.3650016784668,2098260.0,-0.0011210591652723867,1.884355083144761,0.6851846619005906,56.84060215183356,61.73938434798219,-0.44953219721116966,-1.2347509224201332,-2.317806812701477,-3.2345811335361176,8.083069279960037,1.0600013732910156,0.4833609402279251,0.9977493286132812,-1.1636225544140046,3.159121211640567,-0.0829366129003617,2.078435270126924,-1.4296385668301,36.768105946633725,-19.456484235407416,1.0806859415136425,10,-0.4399986267089844,-0.7524986267089844,-2.593748092651367,-3.207498550415039,-0.5999984741210938,1,-0.049045961751130185,-3.9630111051456667,44.599998474121094,2.8387118606525603,44.72999954223633,-1.1044768471335553,44.97000122070313,-0.049045961751130185
2556,2010-10-20,44.685001373291016,44.834999084472656,44.02000045776367,44.54999923706055,1456853.0,0.003030351033500356,2.7471411533604604,0.729750907291323,61.29506548421378,62.63243883989604,-0.3405131074951626,-1.2084285472066298,-2.323331673210859,-3.324195698509243,8.547920919963994,0.8149986267089844,0.7277682999160504,0.9910013198852567,-1.069829572487194,3.0518322122577075,-0.03941412630096863,2.021416766071482,-1.3422694346086956,49.32982067870888,-7.1121494664239435,1.0304154461862238,10,-0.3900012969970774,-0.8875007629394531,-2.4125003814697266,-3.342500686645508,-0.7299995422363281,2,-0.028980685774726678,1.884355083144761,44.54999923706055,-3.9630111051456667,44.599998474121094,2.8387118606525603,44.72999954223633,-0.028980685774726678
2557,2010-10-21,45.625,45.81499862670898,44.36999893188477,44.43999862670898,2569413.0,0.021036110502859584,-1.1811303589268203,8.77764905340497,71.00139801518982,64.21118095741372,-0.9238194748435902,-2.0051090798210183,-3.187960325181649,-4.216073366142304,9.351550181675583,1.4449996948242045,0.9403963497199967,1.7747499465942411,-0.3767835216806148,3.926283414869097,0.6989832124568096,2.8505166807316726,-2.077686494341954,90.73177085756319,28.706552826424854,1.0757667341374286,10,-0.7999992370605469,-1.8274993896484375,-3.3387489318847656,-4.222499847412109,-2.2249984741210938,3,-0.022465786868578808,2.7471411533604604,44.685001373291016,1.884355083144761,44.54999923706055,-3.9630111051456667,44.599998474121094,-0.022465786868578808
2558,2010-10-22,45.75,45.959999084472656,45.15499877929688,45.75,1695340.0,0.00273972602739736,2.8333514986375685,0.0,78.0596857714655,65.91810862411845,-0.8654922498720694,-2.0331195583435147,-3.2587623147392293,-4.279282587261477,9.731217859280957,0.8050003051757741,1.1300226947292913,1.7719999313354506,-0.5148734920114038,4.058873354682305,0.628563219662027,2.9154366430088743,-2.014471452724287,90.43284220185399,20.787747313395357,1.1434367116734268,10,-0.8950004577636719,-1.9225006103515625,-3.2024993896484375,-4.339998245239258,-3.3400001525878906,4,-0.028633909798710833,-1.1811303589268203,45.625,2.7471411533604604,44.685001373291016,1.884355083144761,44.54999923706055,-0.028633909798710833
2559,2010-10-25,45.72999954223633,46.33000183105469,45.52999877929688,45.95000076293945,1182170.0,-0.00043716847570862694,-1.5806435734941604,-100.0,75.2079675731806,66.4501891194673,-0.6969583707250138,-1.899430424525704,-3.1754581037178937,-4.202568878710643,9.9497124680974,0.8000030517578054,1.32302360716087,1.6179994583129869,-0.752463489525141,3.9884624061511147,0.4327679843939265,2.8032309322320472,-1.772023941240917,76.60812016656752,3.89639984307496,1.1852314739190637,10,-0.6824989318847656,-1.717498779296875,-3.232499122619629,-4.319997787475586,-3.8050003051757812,0,-0.026896994413925124,2.8333514986375685,45.75,-1.1811303589268203,45.625,2.7471411533604604,44.685001373291016,-0.026896994413925124
2560,2010-10-26,45.084999084472656,45.74499893188477,44.86000061035156,45.54999923706055,2056985.0,-0.014104536720319638,1.070172620720715,2.1136253294492997,66.92484073421821,65.73141229795458,0.04792626148334733,-1.174039219586632,-2.474633214468433,-3.5017148083587557,10.436245212833505,0.8849983215332102,1.3883567759578668,0.8837490081787109,-1.4923942510856065,3.2598922674430284,-0.30432262145345135,2.0718206378108732,-0.8423803358701321,46.10380924543351,-27.52628905512772,1.1880716296321596,10,-0.03749847412109375,-1.0724983215332031,-2.587498664855957,-3.674997329711914,-2.290008544921875,1,-0.028945332852966965,-1.5806435734941604,45.72999954223633,2.8333514986375685,45.75,-1.1811303589268203,45.625,-0.028945332852966965
2561,2010-10-27,44.41999816894531,44.98500061035156,44.290000915527344,44.95500183105469,2584771.0,-0.014749937429994753,1.3361286351746422,1.1505451323658498,62.158262166824656,65.73976830841079,0.5461871337584796,-0.4668150992576159,-1.7557097440311367,-2.7949380044246936,10.396408140332342,0.7949981689453125,1.3705025210063297,0.17674827575683594,-2.1827963457434407,2.5362928972571126,-1.0030240349933024,1.3565205865069743,1.910003662109375,6.37241152337249,-66.0824481610741,1.1797723107501368,10,0.62750244140625,-0.4074974060058594,-1.9224977493286133,-3.0099964141845703,-0.8999977111816406,2,-0.010580761489865198,1.070172620720715,45.084999084472656,-1.5806435734941604,45.72999954223633,2.8333514986375685,45.75,-0.010580761489865198
2562,2010-10-28,44.5,45.25500106811523,44.4900016784668,44.64500045776367,1256794.0,0.0018010318404428904,-8.27288280581685,0.2710270378187211,54.34027616808503,64.9675411130109,0.4386311794379978,-0.46429751950889653,-1.752828991034896,-2.8400985529320764,10.723166803667889,0.8350028991699148,1.2900291578624206,0.1892501831054716,-2.1152075213291113,2.4937078875400545,-0.9629786691118198,1.341479035322763,1.789201812744139,10.294068148414096,-56.252650166093034,1.1522288522172932,10,0.5475006103515625,-0.4874992370605469,-2.2749996185302734,-3.089998245239258,-1.2849998474121094,3,-0.0122471498639396,1.3361286351746422,44.41999816894531,1.070172620720715,45.084999084472656,-1.5806435734941604,45.72999954223633,-0.0122471498639396
2563,2010-10-29,45.03499984741211,45.11000061035156,44.20500183105469,44.28499984741211,1486537.0,0.012022468481170945,1.011104988767855,-5.172397463892032,56.020073716750645,64.64979686464018,-0.054260644086554066,-0.8515742460686511,-2.194119232271568,-3.3340779572459738,11.039945977021192,0.904998779296875,1.067607138057923,0.6027500152587919,-1.5758397875751768,2.7813398180927607,-0.48654488615819247,1.6920449166757763,1.214217947387695,39.05873018152574,-22.455840888545744,1.0892949014169848,10,0.012500762939453125,-1.019998550415039,-2.8112497329711914,-3.624998092651367,-1.9449996948242188,4,-0.03630505888915103,-8.27288280581685,44.5,1.3361286351746422,44.41999816894531,1.070172620720715,45.084999084472656,-0.03630505888915103
2564,2010-11-01,45.22000122070313,45.83000183105469,45.18000030517578,45.599998474121094,1742932.0,0.004107946573062016,-1.8260992154976532,-0.5066630045572822,56.166676733222545,64.5749162625723,-0.1587612268019356,-0.8244551522692589,-2.2856812434251665,-3.4874243318421065,11.134115214273022,0.7950019836425781,1.0046829840483298,0.6262514114379982,-1.247615157796055,2.5001179806720515,-0.3106818731790284,1.5631846960550249,0.9474479355468688,62.46150090144275,4.547164599333783,0.9369332846170284,11,-0.04500007629395242,-1.2049999237060618,-2.996251106262214,-3.80999946594239,-1.7150001525879048,0,-0.062140674423611375,1.011104988767855,45.03499984741211,-8.27288280581685,44.5,1.3361286351746422,44.41999816894531,-0.062140674423611375
2565,2010-11-02,44.900001525878906,45.540000915527344,44.80500030517578,45.459999084472656,1414552.0,-0.007076507876733973,1.041664900606112,1.473688437368269,40.40408010394465,62.25369566476463,0.2415041661957531,-0.3490838690557325,-1.8629120944889124,-3.1413008403192606,11.540090277096619,0.7350006103515625,0.9567349221621697,0.19625167846679403,-1.4545561054450857,1.8470594623786738,-0.6291522134891423,1.0216555704227304,1.1889497373632807,42.76921198918269,-9.585230856500814,0.8254038919559393,11,0.36750030517578125,-0.8850002288818359,-2.6762514114379883,-3.489999771118164,-1.5150108337402344,1,-0.06625840061728427,-1.8260992154976532,45.22000122070313,1.011104988767855,45.03499984741211,-8.27288280581685,44.5,-0.06625840061728427
2566,2010-11-03,43.45000076293945,44.5,43.13000106811523,44.31499862670898,3316308.0,-0.03229400253146364,1.218620655571629,1.5446457765667447,36.23190008272075,58.39041811671251,1.6739285414099712,1.2060699786857327,-0.31213813587923767,-1.6781328828716937,12.323588810405791,1.770000457763679,0.9054433433728377,-1.2812490463256836,-2.820065673929882,0.257567581278515,-2.0506573601277793,-0.5118407325235879,2.563592523015231,11.851837200069744,-36.56497390235739,0.7694083138020978,11,1.2800006866455078,0.5650005340576172,-1.2262506484985352,-2.039999008178711,-0.2999992370605469,2,-0.015075033645278069,1.041664900606112,44.900001525878906,-1.8260992154976532,45.22000122070313,1.011104988767855,45.03499984741211,-0.015075033645278069
2567,2010-11-04,44.04999923706055,44.48500061035156,43.63999938964844,44.400001525878906,2948211.0,0.01380894047377934,2.2500018339874557,0.4046279227709357,44.217689281488106,54.63019628449279,0.9242120333906172,0.7484040913205092,-0.8171430688375807,-2.2622995755197053,12.739450115788847,1.0349998474121094,0.891424472700372,-0.7472505569458008,-2.013806073607732,0.5193049597161306,-1.38052831527677,-0.11397279861483156,1.7905785158237677,34.07399662893902,-14.094179214042533,0.6332777583309664,11,0.6800022125244141,-0.03499794006347656,-1.7937488555908203,-2.6399974822998047,-0.5999984741210938,3,-0.012031754562460306,1.218620655571629,43.45000076293945,1.041664900606112,44.900001525878906,-1.8260992154976532,45.22000122070313,-0.012031754562460306
2568,2010-11-05,43.58000183105469,44.19499969482422,43.24499893188477,44.19499969482422,2435283.0,-0.010669634827381258,2.089444106737438,1.7571252629399134,41.80067168096873,50.918274518691476,1.1778923990914905,1.249379294577679,-0.26032948486962226,-1.7732944893702296,13.49152264187441,0.950000762939446,0.8191019344090407,-1.1962480545043945,-2.530575333138458,0.1380792241296689,-1.8634116938214262,-0.5290844151873628,2.0979413207434803,16.666690214174217,-31.24714555301781,0.6671636393170314,11,0.8999996185302734,0.4349994659423828,-1.2287511825561523,-2.1700000762939453,-0.30500030517578125,4,-0.008375439723058986,2.2500018339874557,44.04999923706055,1.218620655571629,43.45000076293945,1.041664900606112,44.900001525878906,-0.008375439723058986
2569,2010-11-08,43.61000061035156,43.63000106811523,43.06499862670898,43.5,1708355.0,0.0006883611297945347,6.533289252836276,-0.17886340234961356,42.41936684647016,48.195444086719476,0.9113891690347771,1.226751967286944,-0.20459727916446013,-1.7900653810005025,13.972273672962293,0.56500244140625,0.5741924670689116,-1.1309993743896456,-2.551123360739993,0.2891246119607018,-1.8410613675648193,-0.4209373812144719,1.9150660164256266,22.020261803587424,-26.17555713912123,0.7100619931751745,11,0.8374996185302734,0.4050006866455078,-1.2587499618530273,-2.1999988555908203,-0.44499969482421875,0,-0.011923881001740688,2.089444106737438,43.58000183105469,2.2500018339874557,44.04999923706055,1.218620655571629,43.45000076293945,-0.011923881001740688
2570,2010-11-09,44.0,44.25,43.25500106811523,43.27000045776367,1940487.0,0.008942888883057387,-1.6184240246148602,6.636322652240255,44.69402336332891,46.25497310855328,0.39258140308435685,0.842124581083084,-0.5115926022339465,-2.161959996687983,13.918983952582462,0.9949989318847727,0.26396087440149785,-0.7170000076293945,-2.171503896083429,0.7375038808246401,-1.4442519518564154,0.010251936597626354,1.3282611867717335,65.15682776990636,16.397885134317562,0.7272519442270178,11,0.44750022888183594,0.015001296997070312,-1.583749771118164,-2.589998245239258,-0.7999992370605469,1,-0.011249975724653916,6.533289252836276,43.61000061035156,2.089444106737438,43.58000183105469,2.2500018339874557,44.04999923706055,-0.011249975724653916
2571,2010-11-10,43.71500015258789,44.15999984741211,43.47000122070313,44.15999984741211,1772637.0,-0.006477269259366092,2.1011195501225526,-0.6095890053040002,33.534481908138176,43.9432181907814,0.6337009574997552,1.010798820476424,-0.19822068824746708,-1.8471559224051362,12.817905313760958,0.6899986267089773,-0.02805556927297914,-0.8952499389648452,-2.312543112220119,0.5220432342904289,-1.6038965255924822,-0.18660335233720815,1.4322000293788193,45.774691399481796,2.228984689916132,0.7086465866276375,11,0.7325000762939453,0.6100006103515625,-1.2987499237060547,-2.3049983978271484,-0.2849998474121094,2,-0.0075491126454836355,-1.6184240246148602,44.0,6.533289252836276,43.61000061035156,2.089444106737438,43.58000183105469,-0.0075491126454836355
2572,2010-11-11,43.25,43.97000122070313,43.14500045776367,43.81999969482422,1844748.0,-0.010637084546832876,-1.1153898822332824,1.2808990690417816,29.641691787341216,41.012286865291465,1.0088312178468968,1.412767140835463,0.29146148138561045,-1.3485257394952939,11.758655252081418,0.8250007629394602,-0.24987555765940783,-1.2742500305175781,-2.803911770677942,0.2554117096427859,-2.03908090059776,-0.5094191604373961,1.7306240575460947,15.611912142956522,-21.09397068525093,0.7648308700801809,11,1.197500228881836,1.0750007629394531,-0.6387491226196289,-1.8399982452392578,0.04499053955078125,3,-0.002312103447886571,2.1011195501225526,43.71500015258789,-1.6184240246148602,44.0,6.533289252836276,43.61000061035156,-0.002312103447886571
2573,2010-11-12,43.0,43.150001525878906,42.27000045776367,42.599998474121094,2188098.0,-0.005780346820809301,1.5142723240073677,-0.7017574386636506,28.571428571428626,37.9461481806477,1.0502550891064786,1.6090092903977293,0.5692277538695123,-1.0642516321622963,11.839750208986414,0.9799995422363281,-0.41080285956218887,-1.4377500534057646,-3.1076519925297816,0.23215188571825252,-2.272701022967773,-0.602799083843756,1.8273740230791233,36.86867227311698,4.994928017817546,0.8349509695620076,11,0.9050006866455078,1.3000011444091797,-0.19374942779541016,-1.5899982452392578,0.40000152587890625,4,0.010465134021847788,-1.1153898822332824,43.25,2.1011195501225526,43.71500015258789,-1.6184240246148602,44.0,0.010465134021847788
2574,2010-11-15,43.275001525878906,43.5099983215332,42.5,42.68999862670898,1205487.0,0.006395384322765318,-1.0932604390261258,1.4625016689237051,34.91668701171879,37.33643783706705,0.5256150176776018,1.296104625369125,0.31334897710837595,-1.3122130954412725,11.782769574874127,1.0099983215332031,-0.506913782543883,-1.096498680114749,-2.842688399865615,0.6496910396361173,-1.9695935399901785,-0.22340382023931937,1.2966351406686698,50.757641437640274,19.82947393341756,0.8730948598754316,11,0.10999870300292969,1.0249996185302734,-0.4262514114379883,-1.8600006103515625,0.5949974060058665,0,0.0,1.5142723240073677,43.0,-1.1153898822332824,43.25,2.1011195501225526,43.71500015258789,0.0
2575,2010-11-16,42.3650016784668,43.150001525878906,42.3650016784668,43.0,2068716.0,-0.021028303069334897,-1.4724469995975034,-1.0854618369143358,33.54686275456011,37.038100356160314,1.1602188965324984,2.1439376021317713,1.2313243443092574,-0.3603111909876304,12.417720129504925,0.9099998474121094,-0.6919796779254455,-1.8972486495971665,-3.8567900445373695,0.062292745343036415,-2.877019347067268,-0.9174779521270651,1.976471367202386,5.026521237173329,-27.809502606072655,0.9797706974701031,11,1.0124988555908203,1.9349994659423828,0.658747673034668,-0.7750015258789062,1.3199996948242188,1,0.018883493576424604,-1.0932604390261258,43.275001525878906,1.5142723240073677,43.0,-1.1153898822332824,43.25,0.018883493576424604
2576,2010-11-17,43.38999938964844,43.45000076293945,42.38999938964844,42.60499954223633,1959120.0,0.024194445192306624,1.342537756964437,-1.2362234997987516,42.280935943811976,36.82290554086296,0.14060057781065893,1.0719042476322471,0.20090928960935628,-1.3410927754608082,12.955775265173749,1.0849990844726562,-0.8859637709777246,-0.8075008392333984,-2.793627114926572,1.1786254364597752,-1.8005639770799888,0.18556229861319196,0.7443263972301963,65.88226054370604,28.947513590508436,0.9930631378465874,11,-0.12999916076660156,0.9100017547607422,-0.2012491226196289,-1.6349983215332031,0.3600006103515625,2,-0.004378857556617377,-1.4724469995975034,42.3650016784668,-1.0932604390261258,43.275001525878906,1.5142723240073677,43.0,-0.004378857556617377
2577,2010-11-18,44.599998474121094,44.70000076293945,43.68000030517578,43.93999862670898,2400267.0,0.027886589110239113,1.3720818824990575,0.8407643002580478,47.234572775408985,37.42667232913411,-1.0987185385881304,-0.23064812005620894,-0.9957229228132078,-2.4883733851254846,12.293854929713726,1.3100013732910156,-0.9358964007956843,0.45374832153320455,-1.4274064947667355,2.3349031378331446,-0.4868290866167655,1.3943257296831746,-2.329998016357422,95.88467998932512,56.77234324049114,0.940577408149971,11,-1.1149978637695312,-0.29999732971191406,-0.8012475967407227,-2.234996795654297,-0.8499984741210938,3,-0.026233143698966677,1.342537756964437,43.38999938964844,-1.4724469995975034,42.3650016784668,-1.0932604390261258,43.275001525878906,-0.026233143698966677
2578,2010-11-19,44.43999862670898,44.775001525878906,43.90999984741211,44.59500122070313,1419758.0,-0.003587440647670803,2.3592089181882154,-0.23485246943908497,45.02548891668812,37.716241448047214,-0.8983727011603264,-0.18321591231411816,-0.8063700886640603,-2.261557794516307,11.49655662785368,0.8650016784667969,-0.8468143031220734,0.359248542785636,-1.3720424733300263,2.0905395589012983,-0.5063969652721951,1.2248940508434671,-2.1213981628417926,86.09946388462805,47.87764307115091,0.8656455080578311,11,-0.9174976348876882,-0.13999748229979758,-0.6412477493286062,-2.0749969482421804,-0.8799972534179616,4,-0.025765259283109687,1.3720818824990575,44.599998474121094,1.342537756964437,43.38999938964844,-1.4724469995975034,42.3650016784668,-0.025765259283109687
2579,2010-11-22,44.5,45.10499954223633,44.47000122070313,44.61000061035156,1762009.0,0.0013501659573624814,-6.47064895431344,0.7096694804714728,47.36146548904155,38.01262390645973,-0.915081794966035,-0.35846941989778713,-0.8347489607380894,-2.252518644594076,10.451188294598364,0.6650009155273509,-0.8505419203326596,0.4807498931884737,-1.0831590111099203,2.0446587974868677,-0.30120455896071974,1.2627043453376672,-2.0831434936523436,77.91970752108527,38.60946084409228,0.7819544521491957,11,-0.8125,-0.1999988555908203,-0.7012491226196289,-2.134998321533203,-1.029998779296868,0,-0.024719066834181902,2.3592089181882154,44.43999862670898,1.3720818824990575,44.599998474121094,1.342537756964437,43.38999938964844,-0.024719066834181902
2580,2010-11-23,43.77999877929688,44.67499923706055,43.599998474121094,43.61000061035156,2966685.0,-0.01617980271242958,-10.315652104079666,-1.5454293244556063,52.4087465229147,40.109764419212674,-0.25654840287581493,0.2727348728265895,-0.09148450161555388,-1.4888377363187786,10.073143881473948,1.0750007629394531,-0.8149486761363889,-0.1740013122558537,-1.6575157429585232,1.3095131184468158,-0.9157585276071885,0.5677559030954811,-1.2018536907959074,51.197028048912685,8.065925175696904,0.7417572153513351,11,-0.0924987792968821,0.5200023651122976,0.1737518310546804,-1.4149971008300852,-0.49499893188477273,1,0.0020557367541647054,-6.47064895431344,44.5,2.3592089181882154,44.43999862670898,1.3720818824990575,44.599998474121094,0.0020557367541647054
2581,2010-11-24,43.95000076293945,44.20000076293945,43.81999969482422,44.20000076293945,2759598.0,0.0038830970393486375,2.040008544921875,-1.470604075038086,49.221195462291526,42.28526482754049,-0.4355082977631781,0.06926788357498026,-0.24592307222825127,-1.6146860851833011,10.304511004187662,0.420001983642571,-0.7803718320424764,0.019500541687008877,-1.4477337683350342,1.486734851709052,-0.7141166133240091,0.7531176966980269,-1.2202444072143592,23.255949529436514,-20.152468130153274,0.7336171550110205,11,-0.2625007629394531,0.35000038146972656,0.003749847412109375,-1.5349998474121094,-0.8500022888183594,2,-0.006029565075045373,-10.315652104079666,43.77999877929688,-6.47064895431344,44.5,2.3592089181882154,44.43999862670898,-0.006029565075045373
2582,2010-11-25,43.95500183105469,44.00500106811523,43.57500076293945,43.8650016784668,1324135.0,0.00011378994376376461,3.5263517176303156,-0.3600006103515625,53.148613641430096,45.01606316865176,-0.36876793747748593,0.02249686965704001,-0.2245041356944597,-1.5875105376448033,10.372224612391229,0.43000030517577414,-0.7907602850314959,0.0517515182495103,-1.3909876640068717,1.4944907005058923,-0.6696180728786771,0.7731211093776977,-1.0827308841389183,24.836690934476913,-21.04746279685454,0.7213695911281902,11,-0.220001220703125,0.3449993133544922,0.0912485122680664,-1.5400009155273438,-0.9050025939941406,3,-0.0046639022298903265,2.040008544921875,43.95000076293945,-10.315652104079666,43.77999877929688,-6.47064895431344,44.5,-0.0046639022298903265
2583,2010-11-26,43.400001525878906,43.650001525878906,43.17499923706055,43.45000076293945,1912935.0,-0.012626556297482994,1.1111177044038485,-0.5555461365659305,48.379637533305,46.51194655993912,0.27819472096704345,0.472976509974373,0.3727720715477574,-1.0080243855922149,10.884355894908609,0.7800025939941406,-0.7178104979640878,-0.4214988708496108,-1.7768662912213031,0.9338685495220815,-1.099182581035457,0.25618483933623537,-0.3937668632439042,11.658147836296147,-35.70609057679382,0.6776837101858446,11,0.33499908447265625,0.8999996185302734,0.9112491607666016,-0.9850006103515625,-0.40000152587890625,4,0.008064480686997166,3.5263517176303156,43.95500183105469,2.040008544921875,43.95000076293945,-10.315652104079666,43.77999877929688,0.008064480686997166
2584,2010-11-29,42.40999984741211,44.099998474121094,42.40999984741211,44.084999084472656,2927192.0,-0.02281109778018031,-1.0179097271408433,33.50049591821164,38.77119431718321,47.09242784467502,1.2656935145469674,1.3087671796681875,1.370883715956225,-0.007268036585699633,10.97397330500485,1.6899986267089844,-0.5944350328843484,-1.271000480651857,-2.598251130849846,0.056250169546132156,-1.934625805750855,-0.6073751555528588,2.6949996948242188,0.0,-43.24999942637099,0.6636253250989961,11,1.3374996185302734,1.8900012969970703,1.9312496185302734,0.4249992370605469,0.6650009155273438,0,0.027116282245143175,1.1111177044038485,43.400001525878906,3.5263517176303156,43.95500183105469,2.040008544921875,43.95000076293945,0.027116282245143175
2585,2010-11-30,41.92499923706055,42.72999954223633,41.709999084472656,42.43000030517578,4118877.0,-0.011435996512533797,-1.1818159564268376,0.3014933123202252,37.70604849062833,46.5841070165435,1.879349785716677,1.6437355169895653,1.874161410077761,0.4749981770209999,11.6653963717564,1.0200004577636719,-0.44460849621368226,-1.6072509765624972,-3.0231469622270595,-0.19135499089793484,-2.3151989693947783,-0.899302983730216,3.126100311279295,8.63453846024215,-32.879367715037844,0.7079479928322827,11,1.4825000762939453,1.845001220703125,2.605001449584961,1.095001220703125,2.0800018310546804,1,0.036851568557140224,-1.0179097271408433,42.40999984741211,1.1111177044038485,43.400001525878906,3.5263517176303156,43.95500183105469,0.036851568557140224
2586,2010-12-01,42.79499053955078,42.96500015258789,41.66999816894531,42.16999816894531,3654318.0,0.02075113460517808,1.683909681703904,-1.2376060370289237,47.03962521145889,46.5624461761046,1.0237374073507937,0.7611826619919952,1.0553384995468562,-0.38998187841178833,11.986335588430395,1.2950019836425781,-0.34632291879857746,-0.7045091629028306,-2.158212367664504,0.7491940418588428,-1.4313607652836708,0.022342439478009624,2.12246499023437,46.295976515282334,1.4434457660317719,0.7268516023808367,12,0.5925083160400391,0.9550094604492188,1.7350101470947266,0.22500991821289062,0.8900108337402344,2,0.011450155770182047,-1.1818159564268376,41.92499923706055,-1.0179097271408433,42.40999984741211,1.1111177044038485,43.400001525878906,0.011450155770182047
2587,2010-12-02,43.52000045776367,43.56999969482422,42.81999969482422,43.20500183105469,3130671.0,0.016941466958448004,2.6144830819292393,0.5040039551264054,53.186274395223776,47.46920011816412,0.14462818785980858,-0.005870266747677988,0.37002193537851724,-1.1006841471719042,12.089340887022823,0.7750091552734375,-0.1367342892351644,0.0470006942748995,-1.3835882454611124,1.4775896340109114,-0.6682937755931064,0.7622951641429054,1.2026076303710909,76.13177187171316,29.018941643444954,0.7152944698680075,12,-0.13250160217285156,0.22999954223632812,1.010000228881836,-0.5,0.06999969482421875,3,-0.009650780772628709,1.683909681703904,42.79499053955078,-1.1818159564268376,41.92499923706055,-1.0179097271408433,42.40999984741211,-0.009650780772628709
2588,2010-12-03,43.21500015258789,43.83000183105469,43.0,43.09500122070313,2187533.0,-0.0070082789974182935,-4.354826801205931,0.38095065092338043,49.633691529562014,47.72166967822195,0.2878602230831291,0.2849947955387222,0.6895845100533649,-0.769831590477736,11.78275226958494,0.8300018310546875,-0.05918062962334858,-0.23974952697754048,-1.6738992247610014,1.1944001708059204,-0.9568243758692674,0.4773253219141864,1.3244513403955054,63.580320560116796,16.229234141573293,0.7170748488917291,12,-0.04250144958496094,0.5349998474121094,1.3150005340576172,-0.19499969482421875,0.8100013732910156,4,-0.0038181398807067835,2.6144830819292393,43.52000045776367,1.683909681703904,42.79499053955078,-1.1818159564268376,41.92499923706055,-0.0038181398807067835
2589,2010-12-06,43.09000015258789,43.2400016784668,42.93999862670898,43.1150016784668,1552285.0,-0.002892514163106319,1.181828270217835,-0.20834790348731247,54.89532644610644,47.99795633635436,0.21436048261740837,0.38898360351758043,0.8326690243992658,-0.6160108112862162,11.334782421000615,0.3000030517578196,-0.12010744386913785,-0.3387495040893569,-1.7798857357493887,1.102386727570675,-1.0593176199193763,0.38181861174066256,1.2772841409532205,65.7407211178457,12.497363847093865,0.720568115830016,12,-0.1550006866455078,0.6599998474121094,1.4412508010864258,-0.06999969482421875,1.1150016784667969,0,-0.0020886551930653363,-4.354826801205931,43.21500015258789,2.6144830819292393,43.52000045776367,1.683909681703904,42.79499053955078,-0.0020886551930653363
2590,2010-12-07,43.50500106811523,43.77999877929688,42.97999954223633,43.0,1991482.0,0.00963102608627886,-1.9357663313945204,-20.198809887091567,50.84622160244,48.178514796370855,-0.27239651793333053,-0.06851563929156157,0.4328883533496324,-0.9942158331662654,11.325869490873577,0.799999237060554,-0.14661643188993878,0.10100135803222088,-1.3156207107480142,1.517623426812456,-0.6073096763579002,0.809312392422342,0.7004460579501384,84.95369389225584,31.933109442042493,0.7083110343901191,12,-0.6200027465820241,0.09999847412110086,1.0900001525878977,-0.4850006103515554,0.5049972534179759,1,-0.009883928160409172,1.181828270217835,43.09000015258789,-4.354826801205931,43.21500015258789,2.6144830819292393,43.52000045776367,-0.009883928160409172
2591,2010-12-08,43.38499069213867,43.650001525878906,43.09000015258789,43.290000915527344,1443853.0,-0.002758542076315651,-1.2626715680607896,0.18809816970457197,39.35141691579677,46.645492937967155,-0.26927886079091934,0.026881852162546238,0.5580115496871016,-0.8526632866470436,11.316474894927344,0.5600013732910156,-0.21299480428903195,-0.002508544921873579,-1.4115455929322778,1.4065285030885306,-0.7070270689270757,0.7020099790833285,0.6683294964994886,55.93958438772349,7.996460823292146,0.7045185240052035,12,-0.49999237060546875,0.0025081634521484375,1.256260871887207,-0.364990234375,-0.209991455078125,2,0.014290895678096716,-1.9357663313945204,43.50500106811523,1.181828270217835,43.09000015258789,-4.354826801205931,43.21500015258789,0.014290895678096716
2592,2010-12-09,43.150001525878906,43.56499862670898,42.82500076293945,43.525001525878906,2290501.0,-0.00541637009737439,2.2527793148549424,-3.9477932613148066,38.840875266879856,45.58563046391992,-0.17934785691322475,0.2677214837453121,0.809350672855949,-0.605582624657437,11.108701235503643,0.7399978637695241,-0.28482288648391574,-0.23249778747558736,-1.6442961777749119,1.1793006028237372,-0.9383969826252496,0.4734014076740749,0.7603193415776843,32.33835000284679,-10.33301460902441,0.7058991951496636,12,-0.2650032043457031,0.23749732971191406,1.2224998474121094,-0.13000106811523438,-0.3000030517578125,3,0.012398605527076167,-1.2626715680607896,43.38499069213867,-1.9357663313945204,43.50500106811523,1.181828270217835,43.09000015258789,0.012398605527076167
2593,2010-12-10,43.45000076293945,43.59000015258789,43.11999893188477,43.11999893188477,1399830.0,0.006952473382431323,-1.8484764414852601,-0.880004882812481,41.27908781966261,45.86428529752874,-0.5269201227805311,0.0033347147424365176,0.5470942416903526,-0.8908247845528763,10.165796179693404,0.4700012207031179,-0.3424500562941546,0.04500141143798686,-1.3554275068575876,1.4454303297335613,-0.6552130477098004,0.7452158705857741,0.3259007426064642,65.44516211498392,26.10753033660034,0.7002144591477878,12,-0.7000007629394531,-0.06250190734863281,0.9225006103515625,-0.43000030517578125,-0.5200004577636719,4,0.0032220802575415597,2.2527793148549424,43.150001525878906,-1.2626715680607896,43.38499069213867,-1.9357663313945204,43.50500106811523,0.0032220802575415597
2594,2010-12-13,43.275001525878906,43.834999084472656,43.150001525878906,43.834999084472656,1410404.0,-0.004027600321927061,1.4464305177111716,-1.6969528829703977,45.388158078091394,46.71785302946908,-0.24173815575049673,0.18797134015471784,0.7784072057263813,-0.7081634438477167,9.479367213104881,0.68499755859375,-0.442390677265486,-0.12999782562256001,-1.5304267439181345,1.2704310926730145,-0.8302122847703473,0.5702166335252272,-1.6050033569335938,44.554605027099505,6.4396303515592805,0.7002144591477878,12,-0.5225028991699219,0.11249732971191406,0.9724998474121094,-0.1700000762939453,-1.125,0,0.01733102191923641,-1.8484764414852601,43.45000076293945,2.2527793148549424,43.150001525878906,-1.2626715680607896,43.38499069213867,0.01733102191923641
2595,2010-12-14,43.165000915527344,43.45500183105469,42.91999816894531,43.099998474121094,1340514.0,-0.0025418973188431337,-1.5176462140523463,-0.11607629427792915,42.751623622500965,46.24140840847375,0.07001739273473362,0.3804866342906479,0.9217154989443657,-0.5907432405613022,8.733469882166595,0.535003662109375,-0.47385783843876084,-0.27999839782714986,-1.598666756244313,1.0386699605900134,-0.939332577035735,0.3793357813814353,-1.451702728271485,33.663437387872264,-6.0695726587140015,0.6593341792085825,12,0.16249847412109375,0.22249794006347656,1.0662498474121094,-0.05999946594238281,-2.075000762939453,1,0.02409361504619434,1.4464305177111716,43.275001525878906,-1.8484764414852601,43.45000076293945,2.2527793148549424,43.150001525878906,0.02409361504619434
2596,2010-12-15,43.20000076293945,43.6150016784668,42.83000183105469,43.18000030517578,2684823.0,0.0008108385652674244,-1.1805629877664336,0.30768779342723007,43.06702863648304,45.11704776861367,0.11008675010169355,0.34838459263819743,0.9146691591353786,-0.6052709406644468,8.225597221792288,0.7849998474121094,-0.3417878306903148,-0.23549861907959269,-1.5585655475510478,1.0875683093918624,-0.8970320833153167,0.4260348451561313,-1.4442685577392567,37.12877457367855,-4.3031035398628035,0.6615334642357269,12,0.12999916076660156,0.1874980926513672,1.03125,0.034999847412109375,-2.1800003051757812,2,0.018749943154830584,-1.5176462140523463,43.165000915527344,1.4464305177111716,43.275001525878906,-1.8484764414852601,43.45000076293945,0.018749943154830584
2597,2010-12-16,43.43000030517578,43.43999862670898,43.06999969482422,43.290000915527344,1533434.0,0.005324063383666422,3.6251013304089814,6.999809269502194,50.29295667191685,45.190299451097545,-0.14977201062221468,0.02765536762411358,0.7213525905851128,-0.8025550408740543,8.587877859103212,0.3699989318847585,-0.14188905487154813,0.053000831604002485,-1.1514148406833158,1.2574165038913208,-0.5492070045396602,0.6552086677476652,-1.6326827623901323,59.70150386784789,13.904326592180745,0.6022078361436601,12,-0.10000038146972656,-0.04250144958496094,0.9562501907348633,-0.19499969482421875,-2.075000762939453,3,-0.005871541936987801,-1.1805629877664336,43.20000076293945,-1.5176462140523463,43.165000915527344,1.4464305177111716,43.275001525878906,-0.005871541936987801
2598,2010-12-17,43.29499053955078,43.5099983215332,43.06999969482422,43.24499893188477,2937988.0,-0.003108675217045942,-1.2000476848981927,0.35708446866479937,60.37501106840771,45.79915329801991,-0.002483528089832987,0.07640295195592017,0.8512906535229519,-0.631849713562751,8.86876295756822,0.4399986267089844,-0.08151002372959226,-0.02475852966308878,-1.1203609710094895,1.070843911683312,-0.5725597503362891,0.5230426910101116,-1.456919365931391,46.267659629385015,-5.102683411087696,0.5478012206731997,12,0.03500938415527344,0.09250831604003906,1.0912599563598633,0.3275108337402344,-1.4449920654296875,4,-0.010278142110302091,3.6251013304089814,43.43000030517578,-1.1805629877664336,43.20000076293945,-1.5176462140523463,43.165000915527344,-0.010278142110302091
2599,2010-12-20,43.400001525878906,43.67499923706055,43.28499984741211,43.67499923706055,2376449.0,0.002425476597164078,1.8363828045887722,-5.50087752766198,68.98319480379216,47.81437254261459,-0.0658178496256383,-0.12147038383023556,0.7321687329466471,-0.7109701119847642,8.795218479482566,0.3899993896484375,-0.1319915178424651,0.13525238037109233,-0.8111630992233501,1.0816678599655347,-0.3379553594261253,0.60846012016831,-1.5219917940424494,67.45579226313816,10.238491729457323,0.4732077397972204,12,-0.07000160217285156,-0.012502670288085938,0.7024993896484375,0.6124992370605469,-1.4850006103515625,0,-0.010829520833607997,-1.2000476848981927,43.29499053955078,3.6251013304089814,43.43000030517578,-1.1805629877664336,43.20000076293945,-0.010829520833607997
2600,2010-12-21,43.86999893188477,43.86999893188477,43.29999923706055,43.5,1740312.0,0.010829432937360828,2.0810883259615873,-1.3454618596457415,65.4232419965872,50.71124199603575,-0.5348395784694588,-0.6159600845608892,0.24791158022150483,-1.1544761074974872,9.084843981683537,0.5699996948242259,-0.11270945584968217,0.6007497787475629,-0.35677178648900565,1.5582713439841314,0.12198899612928216,1.0795105613658436,-1.9528494129955902,100.0,39.69098351207387,0.4787607826182839,12,-0.5224990844726634,-0.4825000762939524,-0.027498245239264918,0.1425018310546804,-2.6499977111816406,1,-0.03920668903312352,1.8363828045887722,43.400001525878906,-1.2000476848981927,43.29499053955078,3.6251013304089814,43.43000030517578,-0.03920668903312352
2601,2010-12-22,43.685001373291016,44.0099983215332,43.685001373291016,43.88999938964844,1327819.0,-0.0042169492386128216,-2.1707326150468003,-0.5540502922891236,52.801359553792786,52.262406916803855,-0.3383960833752653,-0.47625119165518015,0.37203978174328967,-0.9491428025412745,9.454811268263638,0.3249969482421875,-0.13485426754997576,0.42900218963622905,-0.4956248217047019,1.35362920097716,-0.03331131603423643,0.8913156953066945,-1.6897378778820098,65.4258060588844,6.824213663937741,0.4623135056704643,12,-0.2650012969970703,-0.2975025177001953,0.1537494659423828,0.3274993896484375,-3.2800025939941335,2,-0.05940256699384483,2.0810883259615873,43.86999893188477,1.8363828045887722,43.400001525878906,-1.2000476848981927,43.29499053955078,-0.05940256699384483
2602,2010-12-23,43.75,43.849998474121094,43.400001525878906,43.65999984741211,881827.0,0.0014878934340316619,2.1034582549558674,-0.4390293827574015,59.889042917601536,54.33017970546374,-0.3456872007768865,-0.5875178510994274,0.27404137542326623,-0.9766155999707422,9.470097165923146,0.4499969482421875,-0.14821800686272724,0.5042509078979478,-0.39185441849151204,1.4003562342874076,0.05619824470321788,0.9523035710926777,-1.63385241502354,72.34056368321734,13.775188803745749,0.44805266319472836,12,-0.3299999237060547,-0.3625011444091797,0.030000686645507812,0.2625007629394531,-3.3349990844726562,3,-0.06239998953683035,-2.1707326150468003,43.685001373291016,2.0810883259615873,43.86999893188477,1.8363828045887722,43.400001525878906,-0.06239998953683035
2603,2010-12-24,43.75,43.900001525878906,43.349998474121094,43.900001525878906,278574.0,0.0,6.333299425258125,-1.6666807951511042,62.79062890431516,56.263787575044155,-0.3337549987022399,-0.5902129344510954,0.2480983670171497,-0.9136403824394037,9.119598114629357,0.5500030517578125,-0.06857028361789475,0.4867509841918931,-0.43533164815013237,1.4088336165339186,0.025709668020880372,0.9477923003629058,-1.5202213708301358,64.13808706999063,6.212648855655786,0.46104131617101285,12,-0.3299999237060547,-0.3625011444091797,0.1425008773803711,0.2625007629394531,-3.3899993896484375,4,-0.05474286760602676,2.1034582549558674,43.75,-2.1707326150468003,43.685001373291016,2.0810883259615873,43.86999893188477,-0.05474286760602676
2604,2010-12-27,43.560001373291016,43.7400016784668,43.0,43.52999877929688,805819.0,-0.004342825753348212,2.794849222884083,-0.2000152586337963,51.16772926952547,57.198910424713546,-0.11072119872411434,-0.326375048870446,0.41360226022055,-0.6677583545263985,8.250296522518871,0.75,0.033911882475052835,0.23925228118896769,-0.5983540139595647,1.0768585763375,-0.1795508663852985,0.6580554287632339,-1.2234095625793486,55.44577266632674,0.9004285200779805,0.41880314757426557,12,-0.1400012969970703,-0.1725025177001953,0.35124969482421875,0.4524993896484375,-2.7550010681152344,0,-0.03925626366528112,6.333299425258125,43.75,2.1034582549558674,43.75,-2.1707326150468003,43.685001373291016,-0.03925626366528112
2605,2010-12-28,43.47000122070313,43.68000030517578,43.334999084472656,43.540000915527344,503745.0,-0.0020661191402777668,-1.0293952653427578,-2.3331214240308307,51.82818281007751,58.17237199955737,0.030277015822235853,-0.12089060252952777,0.4791687127832418,-0.5209524880326555,6.812278841901387,0.345001220703125,0.10138213552061615,0.07200202941895384,-0.44859124257479266,0.5925953014127003,-0.1882946065779194,0.3322986654158271,-1.0330050193421698,46.53485166090754,-7.510510622908882,0.26029663599687175,12,0.03499794006346946,-0.2975025177002024,0.5237493515014577,0.542499542236321,-2.4099998474121165,1,-0.03577180265721269,2.794849222884083,43.560001373291016,6.333299425258125,43.75,2.1034582549558674,43.75,-0.03577180265721269
2606,2010-12-29,43.28499984741211,43.59500122070313,43.13000106811523,43.42499923706055,1082864.0,-0.00425584007582025,-1.0666813604150398,2.000000000000203,52.96697916264936,58.46948560963877,0.2554687437299634,0.10825350242110687,0.6327306957474974,-0.2725392174802508,5.673508709388085,0.46500015258790484,0.14644405513231362,-0.13749980926513672,-0.5786648689769578,0.30366525044668435,-0.35808233912104726,0.08308272059077382,-0.7536235188408114,31.66659602424448,-24.086687778206187,0.22058252985591037,12,0.2199993133544922,-0.35000038146972656,0.7087507247924805,0.7275009155273438,-2.700000762939453,2,-0.04770702631369972,-1.0293952653427578,43.47000122070313,2.794849222884083,43.560001373291016,6.333299425258125,43.75,-0.04770702631369972
2607,2010-12-30,43.099998474121094,43.32500076293945,43.060001373291016,43.150001525878906,2339577.0,-0.0042740296625431995,-3.0769998239333294,0.35716621253405995,41.89815182742153,56.41650124952919,0.434420543188061,0.2742362832748171,0.753191132907304,-0.05808899964608827,5.182501454592353,0.2649993896484375,0.2159241693118048,-0.3015010833740206,-0.7626568214928326,0.15965465474479146,-0.5320789524334231,-0.07092321431461812,-0.47990482597208484,11.110922731318611,-41.62291679667471,0.23057786905940506,12,0.4050006866455078,-0.21500015258789062,0.8937520980834961,0.9125022888183594,-1.5499992370605469,3,-0.0625289974532689,-1.0666813604150398,43.28499984741211,-1.0293952653427578,43.47000122070313,2.794849222884083,43.560001373291016,-0.0625289974532689
2608,2011-01-03,43.04999923706055,43.47999954223633,42.65499877929688,42.84000015258789,1311810.0,-0.0011600751468835435,-1.8448212359580574,-4.199725358559658,44.47172927285103,53.693005079424616,0.49842817361464853,0.3280600653837311,0.7327080039062963,0.009391947777615428,5.1366850596444715,0.825000762939446,0.2835659552139731,-0.3432502746582031,-0.8239440939232523,0.13744354460684605,-0.5835971842907242,-0.10290336502568209,0.9599990844726562,36.40547486701291,-16.645735906849517,0.24034690963252373,1,0.2824993133544922,-0.16500091552734375,0.9675016403198242,0.9625015258789062,-1.6800003051757741,0,-0.06120785988922406,-3.0769998239333294,43.099998474121094,-1.0666813604150398,43.28499984741211,-1.0293952653427578,43.47000122070313,-0.06120785988922406
2609,2011-01-04,43.0,43.435001373291016,42.90999984741211,43.04999923706055,1645236.0,-0.001161422484242558,-3.565239745907485,-0.2380926430517711,45.82279067791048,51.5151771551272,0.5428015904029948,0.3910187373307821,0.7108354588772414,0.08083126983230926,5.0353478164466905,0.5250015258789062,0.285723224975051,-0.38874950408935405,-0.8828933369129714,0.10539432873426335,-0.6358214205011592,-0.1416775876775489,0.982898330688478,33.65860557205441,-20.9426325655649,0.24707191641180823,1,0.33249855041503906,-0.11500167846679688,1.017500877380371,1.0125007629394531,-2.049999237060547,1,-0.061395334642986965,-1.8448212359580574,43.04999923706055,-3.0769998239333294,43.099998474121094,-1.0666813604150398,43.28499984741211,-0.061395334642986965
2610,2011-01-05,43.07500076293945,43.07500076293945,42.400001525878906,42.76499938964844,2202442.0,0.0017442037892896334,3.3548144957853934,-6.200122072175174,46.898285575816345,50.859280046463155,0.38350015568604334,0.29739951777153806,0.5841460626795438,0.027285681074801005,5.734190091494733,0.6749992370605469,0.24597943152885193,-0.2922487258911133,-0.8022590331184034,0.21776158133617685,-0.5472538795047583,-0.03724357227746822,0.8813395767211958,56.48530622929017,-0.31261096846359493,0.25500515361364573,1,0.07500076293945312,-0.2350025177001953,0.9487495422363281,0.9375,-2.174999237060547,2,-0.052698790889325275,-3.565239745907485,43.0,-1.8448212359580574,43.04999923706055,-3.0769998239333294,43.099998474121094,-0.052698790889325275
2611,2011-01-06,44.00500106811523,44.21500015258789,43.36000061035156,43.38499069213867,3650681.0,0.021590256267062458,-1.552273477800426,2.0000246108410527,60.58927254206314,50.93708333807,-0.5546634063668492,-0.6153171798496757,-0.3663636515556945,-0.8733184824739411,5.809819312266515,1.1399993896484375,0.1833604805836231,0.6067510604858342,0.02226448915927648,1.1912376318123918,0.31450777482255887,0.8989943461491094,-1.604999542236321,88.42979375397982,30.67730841977008,0.2922432856632773,1,-0.6975002288818288,-1.0625019073486257,-0.41625118255614524,0.007499694824225855,-2.745002746582024,3,-0.06692420459814674,3.3548144957853934,43.07500076293945,-3.565239745907485,43.0,-1.8448212359580574,43.04999923706055,-0.06692420459814674
2612,2011-01-07,43.685001373291016,44.00500106811523,43.52000045776367,43.64500045776367,2917965.0,-0.007271893808816987,-2.344821235957963,0.06451652597642385,56.72431233631361,50.26304816384761,-0.273628319426237,-0.26686381482810617,-0.07359374250611239,-0.5121524386366048,5.6246099714444595,0.4850006103515554,0.0995233087563463,0.26000137329101847,-0.32561650418107035,0.8456192507631073,-0.032807565445025944,0.5528103120270629,-1.2849998474121094,70.79894323347857,11.114780706163316,0.2928089387360434,1,-0.3775005340576172,-0.3775005340576172,-0.11625194549560547,0.3149986267089844,-2.990001678466797,4,-0.07096262312844281,-1.552273477800426,44.00500106811523,3.3548144957853934,43.07500076293945,-3.565239745907485,43.0,-0.07096262312844281
2613,2011-01-10,43.59000015258789,43.88499069213867,43.43000030517578,43.55500030517578,1900798.0,-0.002174687369043027,-2.1929167057059873,0.8749761586877742,53.287178505665956,50.49854252341877,-0.22764965489621147,-0.16952821771990045,-0.024734932126833087,-0.3746823216569908,5.503030248171029,0.4549903869628906,0.07982374892611688,0.1580001831054716,-0.43220485499073646,0.7482052212016796,-0.13710233594262888,0.45310270215357207,-1.1536986541748036,65.5647122370957,6.580080012569454,0.29510251904810314,1,-0.2824993133544922,-0.2824993133544922,-0.02125072479248047,0.4099998474121094,-2.8499984741210938,0,-0.046799745546828864,-2.344821235957963,43.685001373291016,-1.552273477800426,44.00500106811523,3.3548144957853934,43.07500076293945,-0.046799745546828864
2614,2011-01-11,44.025001525878906,44.2400016784668,43.73500061035156,43.99499893188477,1929208.0,0.009979384532422086,1.1956429797573536,0.8572207084466634,52.71458176614487,50.597031296315144,-0.6590615140377665,-0.5749378969268264,-0.5077393779976731,-0.766409672561295,5.637588060858014,0.6500015258789062,0.040703510717094105,0.5555015563964858,-0.08579676039479267,1.1967998731877643,0.23485239800084656,0.876150714792125,-1.553126054382325,88.31521006748282,33.09281223046372,0.3206491583956384,1,-0.7049999237060547,-0.7049999237060547,-0.5637521743774414,-0.02500152587890625,-3.585002899169929,1,-0.06030670078304168,-2.1929167057059873,43.59000015258789,-2.344821235957963,43.685001373291016,-1.552273477800426,44.00500106811523,-0.06030670078304168
2615,2011-01-12,44.20500183105469,44.22499084472656,43.10499954223633,44.0,2894428.0,0.004088592820830961,8.143537838679539,6.832803560077905,59.122807722011906,51.28101224735543,-0.8089024004644756,-0.7094003601678196,-0.7243247309361891,-0.8961413110442322,5.674961867781973,1.1199913024902344,-0.004029892878357089,0.6835018157958999,-0.019523974270597932,1.3865276058623976,0.3319889207626545,1.0350147108291452,-1.6624013112792966,96.91631880726236,41.20893468392387,0.35151289503324884,1,-0.8850002288818359,-0.8850002288818359,-0.8625020980834961,-0.2050018310546875,-3.9750022888183594,2,-0.07363422538823527,1.1956429797573536,44.025001525878906,-2.1929167057059873,43.59000015258789,-2.344821235957963,43.685001373291016,-0.07363422538823527
2616,2011-01-13,44.0099983215332,44.275001525878906,43.79999923706055,44.209999084472656,1850721.0,-0.00441134490315731,1.8787524997399114,-0.9756047636769631,54.36237744674481,52.665926205058014,-0.5590308145840197,-0.47495357599872534,-0.5221815212379397,-0.645185702237498,5.884737144988491,0.4750022888183594,-0.0025801185860103715,0.44799842834472514,-0.27020532750630366,1.166202184195754,0.08889655041920719,0.8071003062702431,-1.3995017554101565,77.35019187568672,22.76583757417339,0.3591018779255159,1,-0.6724967956542969,-0.6724967956542969,-0.7649993896484375,-0.009998321533203125,-3.9699974060058594,3,-0.0706656876679006,8.143537838679539,44.20500183105469,1.1956429797573536,44.025001525878906,-2.1929167057059873,43.59000015258789,-0.0706656876679006
2617,2011-01-14,43.17499923706055,43.88000106811523,42.70500183105469,43.88000106811523,3709134.0,-0.018972940611636124,2.3333225115252727,3.5249957084819115,42.46396041920602,52.44284077687524,0.32153923103949467,0.35833391018752536,0.29105900277961894,0.23413316554780295,6.5482046319611245,1.3049964904785156,-0.016759793091338793,-0.3742506027221708,-1.1111321336181348,0.36263092817379317,-0.7426913681701492,-0.005809837274192375,1.1000022888183594,29.93614632889986,-22.47145416766177,0.3684407654479807,1,0.16250228881835938,0.16250228881835938,-0.038750648498535156,0.8250007629394531,-3.3499984741210938,4,-0.04435439373172112,1.8787524997399114,44.0099983215332,8.143537838679539,44.20500183105469,1.1956429797573536,44.025001525878906,-0.04435439373172112
2618,2011-01-17,42.849998474121094,43.16999816894531,42.67499923706055,43.084999084472656,1509506.0,-0.007527522146670407,1.4444465375631075,0.3333333333333367,41.01264062441147,51.908379659819786,0.6874825225520951,0.6833219268665118,0.6052277929134888,0.5996985475380114,7.350487069947675,0.5,-0.02910855353754016,-0.6770017623901339,-1.4708766218039884,0.11687309702372062,-1.0739391920970647,-0.2800643326832031,1.4250030517578125,10.93743667015552,-39.38864117092124,0.396937429706928,1,0.4875030517578125,0.4875030517578125,0.28625011444091797,1.1500015258789062,-2.80999755859375,0,-0.050291688588935846,2.3333225115252727,43.17499923706055,1.8787524997399114,44.0099983215332,8.143537838679539,44.20500183105469,-0.050291688588935846
2619,2011-01-18,42.93000030517578,43.27999877929688,42.54999923706055,43.099998474121094,2145582.0,0.0018670206278537105,1.7547215984337643,0.723394584767223,43.14721401946062,51.49159393133582,0.6666079695874316,0.5969071281975431,0.514133187225454,0.5595416717949178,8.430159380494931,0.7299995422363352,0.005185398424160326,-0.5734998703002958,-1.4098909054008502,0.26289116480025854,-0.9916953878505694,-0.1553043527500222,1.2810011291503898,22.029018197740374,-27.58789159323737,0.4181955175502765,1,0.4825000762939453,0.407501220703125,0.1387491226196289,1.0699996948242188,-2.8400001525878906,1,-0.051013245076659164,1.4444465375631075,42.849998474121094,2.3333225115252727,43.17499923706055,1.8787524997399114,44.0099983215332,-0.051013245076659164
2620,2011-01-19,42.150001525878906,43.04999923706055,42.150001525878906,43.0,1923210.0,-0.018169083944843067,-1.1176454748633438,5.000044879274751,37.48625743906794,48.92459225322524,1.454559475101,1.3085300877954253,1.2611740593905694,1.370783605077854,9.449289959903581,0.8999977111816406,0.018099269011841557,-1.2674987792968722,-2.2803197516064344,-0.2546778069873099,-1.7739092654516568,-0.7610882931420875,1.9613397766113252,0.0,-49.74408450219829,0.5064104861547827,1,1.0625,1.0625,0.9199972152709961,1.8499984741210938,-2.1550025939941335,2,-0.040569462331336736,1.7547215984337643,42.93000030517578,1.4444465375631075,42.849998474121094,2.3333225115252727,43.17499923706055,-0.040569462331336736
2621,2011-01-20,41.09000015258789,42.375,41.0099983215332,42.099998474121094,2958845.0,-0.02514831162319664,-1.3333322465268382,1.1882354525136656,31.423331389556168,46.11337214802997,2.2993889999402555,2.2811059067188992,2.2844084989255506,2.4299153739732873,10.668833918994192,1.3650016784667969,0.0040984537618058425,-2.1977500915527344,-3.6400858143042782,-0.7554143688011905,-2.9189179529285028,-1.476582230176966,2.8644339677734365,2.787517578161351,-49.70180460287752,0.7211678613757703,1,1.552499771118164,1.552499771118164,2.2674989700317383,2.9099998474121094,-1.0750007629394531,3,-0.020929681361838592,-1.1176454748633438,42.150001525878906,1.7547215984337643,42.93000030517578,1.4444465375631075,42.849998474121094,-0.020929681361838592
2622,2011-01-21,41.02000045776367,41.599998474121094,40.66999816894531,41.50500106811523,3973159.0,-0.0017035700794421071,1.7555751472200558,0.4801994221290508,31.307589199153554,43.67119555841748,2.1809539947159564,2.25153145102464,2.331060441127306,2.4991884389647083,12.45038453350414,0.9300003051757812,-0.023517765545420843,-2.1312498092651353,-3.8746854967654087,-0.38781412176486185,-3.0029676530152756,-1.259531965514995,2.6399900827148457,13.410046244058686,-39.415406839028385,0.871717843750137,1,1.4524993896484375,1.4524993896484375,2.3387489318847656,2.979999542236328,-0.6049995422363281,4,-0.02389077355680158,-1.3333322465268382,41.09000015258789,-1.1176454748633438,42.150001525878906,1.7547215984337643,42.93000030517578,-0.02389077355680158
2623,2011-01-24,41.35499954223633,41.5,40.959999084472656,41.4900016784668,2235045.0,0.008166725517655404,5.967808623744832,0.2783545697656168,35.608064586107545,41.77047142730222,1.6713387616459556,1.821283275965044,1.984184422855563,2.1681177371493376,14.328212356962394,0.5400009155273438,-0.16608858437280816,-1.6765007019042955,-3.569377212297148,0.2163758084885572,-2.622938957100722,-0.7300624467078691,1.946191913658204,26.245257206999096,-27.806520051329972,0.9464382551964258,1,1.1175003051757812,1.1175003051757812,2.0037498474121094,2.645000457763672,-0.2350006103515554,0,-0.036996706474008545,1.7555751472200558,41.02000045776367,-1.3333322465268382,41.09000015258789,-1.1176454748633438,42.150001525878906,-0.036996706474008545
2624,2011-01-25,41.849998474121094,42.0,41.41999816894531,41.75,3290503.0,0.011969506404642116,1.899998092658643,-0.7407177168691721,40.016290948885576,39.647525119177075,0.9335421475078789,1.2560025658358285,1.4739501338681436,1.6738181388214883,15.597936274453511,0.6450004577636719,-0.2747996742401071,-1.0960016250610352,-3.0420956640272223,0.850092413905152,-2.0690486445441323,-0.12295460557793803,1.1354497873395317,49.579822504459834,-3.992113802753316,0.973047019483094,1,0.6225013732910156,0.6225013732910156,1.5087509155273438,2.1500015258789062,-1.6800003051757812,1,-0.04324964455406144,5.967808623744832,41.35499954223633,1.7555751472200558,41.02000045776367,-1.3333322465268382,41.09000015258789,-0.04324964455406144
2625,2011-01-26,41.915000915527344,42.47000122070313,41.8650016784668,42.150001525878906,2124252.0,0.0015532244629936631,-2.611947436744218,-2.350041962310216,30.170806970099946,36.95957284399431,0.5694230976404526,1.1262749538947432,1.4234900526290488,1.609421060889872,16.678482581600186,0.6200027465820384,-0.37367478176504676,-0.9532491683959989,-2.935118056951275,1.028619720159277,-1.9441836126736334,0.037685275881635505,0.7925933348314445,69.16670198787749,19.177703534884074,0.9909344442776367,1,0.3599987030029297,0.5574989318847656,1.4437484741210938,2.0849990844726562,-0.8050003051757812,2,-0.04354051587920604,1.899998092658643,41.849998474121094,5.967808623744832,41.35499954223633,1.7555751472200558,41.02000045776367,-0.04354051587920604
2626,2011-01-27,41.22000122070313,41.81499862670898,41.150001525878906,41.584999084472656,2285486.0,-0.016581168546909164,-1.6336662083968838,1.5531783650412008,28.16654897097932,35.37097157196913,0.9242353745329837,1.7482728034197734,2.0922121870692294,2.288376874438619,17.735479433396765,0.7649993896484375,-0.5346752048333272,-1.5449989318847557,-3.6469731100818237,0.5569752463123123,-2.5959860209832897,-0.4940118427862217,1.25,30.555673292926144,-16.106974827814597,1.0509870890985347,1,0.7549972534179616,1.2524986267089773,2.1474981307983327,2.779998779296868,0.2799987792968679,3,-0.029718637858824004,-2.611947436744218,41.915000915527344,1.899998092658643,41.849998474121094,5.967808623744832,41.35499954223633,-0.029718637858824004
2627,2011-01-28,40.40499877929688,41.03499984741211,40.21500015258789,40.9900016784668,4426827.0,-0.019772014004621363,1.4296314715705833,1.602757049392792,24.980387150751966,33.589610074895845,1.4583534408641654,2.478072516607476,2.8319170271302667,3.084828390242798,18.982946865186438,1.0050010681152415,-0.7741541240153609,-2.2252513885498004,-4.568489580110011,0.11798680301041031,-3.3968704843299022,-1.0536322927696986,2.06500244140625,8.425655730078867,-34.36524677264655,1.1716190957801047,1,1.3425006866455007,1.8400020599365163,2.9987506866455007,3.595001220703118,0.604999542236321,4,-0.009652255944338162,-1.6336662083968838,41.22000122070313,-2.611947436744218,41.915000915527344,1.899998092658643,41.849998474121094,-0.009652255944338162
2628,2011-01-31,40.415000915527344,40.68000030517578,40.0,40.560001373291016,2399226.0,0.0002475469999416724,2.532484518206589,0.24786280199537322,19.612840994182847,30.974679738753874,1.1919715694521216,2.3827036749358186,2.7503391042834053,3.0648472854106856,19.78617203303158,0.6800003051757812,-1.009293336350261,-2.0834993362426744,-4.6160293367885,0.44903066430315164,-3.349764336515591,-0.8172343359697578,1.7393001556396541,16.80164819551004,-19.39502475151604,1.266265000272913,1,1.1099987030029297,1.7224998474121094,2.988748550415039,3.5849990844726562,0.654998779296875,0,0.0,1.4296314715705833,40.40499877929688,-1.6336662083968838,41.22000122070313,-2.611947436744218,41.915000915527344,0.0
2629,2011-02-01,40.36000061035156,40.685001373291016,40.165000915527344,40.50500106811523,4003498.0,-0.0013608883812903372,1.0594033977172295,0.999999999999951,16.938997749890035,28.691650884400772,0.9432751139802207,2.350281073168375,2.7297144572857803,3.109926484403715,20.630035292609747,0.5200004577636719,-1.154167011261734,-2.0064996719360337,-4.699113852573703,0.6861145087016354,-3.3528067622548647,-0.6601925816172027,1.449612289428714,14.574916292919143,-13.365236124541545,1.346307090318833,2,0.875,1.7775001525878906,3.0437488555908203,3.6399993896484375,1.0649986267089844,1,0.01883048340039628,2.532484518206589,40.415000915527344,1.4296314715705833,40.40499877929688,-1.6336662083968838,41.22000122070313,0.01883048340039628
2630,2011-02-02,40.80500030517578,40.849998474121094,39.76499938964844,40.27000045776367,3793619.0,0.011025760359133496,2.4720182618302116,-3.6896424719162053,23.57794962592098,27.81994179955242,0.3212007400247643,1.8198011411017205,2.235912865475754,2.65717326360015,20.957502079720953,1.0849990844726562,-1.2726455713371863,-1.4479999542236328,-4.205457860222403,1.309457951775137,-2.8267289072230213,-0.06927100122424434,0.7150745306396544,50.73177085756305,27.841975271676574,1.3787289529993856,2,0.3125,1.2150001525878906,2.5987491607666016,3.1949996948242188,0.5699996948242188,2,-0.015561870640396047,1.0594033977172295,40.36000061035156,2.532484518206589,40.415000915527344,1.4296314715705833,40.40499877929688,-0.015561870640396047
2631,2011-02-03,41.060001373291016,41.47999954223633,40.61999893188477,41.349998474121094,3824767.0,0.006249260291829817,2.1272792847779236,-0.5420508103560148,30.72019428846434,27.75467569836473,0.06872389219446973,1.4048847643293811,1.928586335132323,2.3907931430295264,22.85349600629533,0.8600006103515554,-1.4179014385142281,-1.0457489013671903,-3.7226310366458506,1.63113323391147,-2.3841899690065205,0.2926921662721398,-1.2950019836425781,75.51031302757926,51.3013147811309,1.3384410676393306,2,0.057498931884765625,0.9599990844726562,2.27874755859375,2.9399986267089844,0.009998321533203125,3,0.001217711529183596,2.4720182618302116,40.80500030517578,1.0594033977172295,40.36000061035156,2.532484518206589,40.415000915527344,0.001217711529183596
2632,2011-02-04,40.584999084472656,41.02000045776367,40.150001525878906,41.0099983215332,3363740.0,-0.011568491790829305,2.91007672195791,1.4655292616513858,29.90243598630903,27.120716965053777,0.5314162330820693,1.7241319013804457,2.3445035319065113,2.856728199204042,24.970752341950984,0.9099998474121094,-1.493672780618148,-1.365751075744626,-4.016479467386247,1.2849773158969953,-2.6911152715654367,-0.0403868799238154,-0.8199996948242188,47.81338903013277,21.01990244553855,1.325364195820812,2,0.532501220703125,1.4350013732910156,2.635000228881836,3.4150009155273438,-0.21500015258788352,4,0.02254529841488684,2.1272792847779236,41.060001373291016,2.4720182618302116,40.80500030517578,1.0594033977172295,40.36000061035156,0.02254529841488684
2633,2011-02-07,41.54999923706055,41.8650016784668,40.53499984741211,40.60499954223633,3074648.0,0.023777261903575875,-1.4516183471271966,-2.223532685282423,39.417182849563595,27.05414939846245,-0.45037618854179584,0.6308055655106415,1.3483055228032725,1.8989578818322599,26.668039385129244,1.3300018310546875,-1.4161532875562628,-0.2987508773803711,-2.838564188292807,2.241062433532065,-1.568657532836589,0.9711557780758469,-1.750699844360355,84.99990009137099,55.224189206544345,1.269906655456218,2,-0.4324989318847656,0.470001220703125,1.6449995040893555,2.450000762939453,-2.430000305175774,0,-0.012996412164688831,2.91007672195791,40.584999084472656,2.1272792847779236,41.060001373291016,2.4720182618302116,40.80500030517578,-0.012996412164688831
2634,2011-02-08,41.36999893188477,41.56499862670898,41.15999984741211,41.54499053955078,3228472.0,-0.004332137388229462,2.767294146869583,-0.18517636420883613,43.41215095093422,28.525409840777364,-0.386241603026761,0.634217877843632,1.5262887159710559,2.073558716687579,28.53131518696622,0.4049987792968679,-1.3320664254952135,-0.3460010528564368,-2.6757300141951106,1.983727908482237,-1.5108655335257737,0.8188634278129001,-1.4880714477539172,76.4284663298841,41.11473828895636,1.164864480669337,2,-0.5549983978271555,0.6500015258788991,1.7387495040893484,2.6300010681152273,-2.520000457763679,1,-0.007251613362487586,-1.4516183471271966,41.54999923706055,2.91007672195791,40.584999084472656,2.1272792847779236,41.060001373291016,-0.007251613362487586
2635,2011-02-09,40.95000076293945,41.45000076293945,40.849998474121094,41.400001525878906,2101166.0,-0.01015224026562922,1.1818295313464513,2.571556253133756,48.67424981323901,30.804043267695114,-0.13133532918318025,0.8409733895003555,1.9549831804198732,2.4934045286557662,30.16240456678716,0.6000022888183594,-1.3051962535030412,-0.6032491683959975,-2.6368174053085838,1.4303190685165887,-1.6200332868522906,0.4135349500602956,-0.9887503110351616,46.647181684116404,6.920892917361243,1.0167841184562947,2,-0.13500022888183594,1.0699996948242188,2.158747673034668,3.049999237060547,-1.5200004577636719,2,0.01159947412140161,2.767294146869583,41.36999893188477,-1.4516183471271966,41.54999923706055,2.91007672195791,40.584999084472656,0.01159947412140161
2636,2011-02-10,40.900001525878906,40.97499084472656,40.25,40.77000045776367,2876839.0,-0.001220982567253004,4.178881395190408,-0.2888907726868139,48.859327033046405,33.45725881017227,-0.14695556568219104,0.680945616720507,1.9852303052890932,2.554056160526322,32.12098249432827,0.7249908447265625,-1.3469394384166407,-0.49774856567383097,-2.186763585419321,1.191266454071659,-1.3422560755465796,0.3467589441989176,-0.8626010249121165,43.73177453472931,0.6487060289744733,0.8445075098727465,2,-0.08500099182128906,1.1199989318847656,2.094998359680176,3.0999984741210938,-1.9800033569335938,3,0.011613654190710587,1.1818295313464513,40.95000076293945,2.767294146869583,41.36999893188477,-1.4516183471271966,41.54999923706055,0.011613654190710587
2637,2011-02-11,41.2599983215332,41.57500076293945,40.54999923706055,41.400001525878906,3145204.0,0.008801877315982809,3.183665366560011,-1.0769388773144752,49.10121896996748,36.73374525192612,-0.4167410660427677,0.17931955861508442,1.5858845333572447,2.196534597669171,32.63795512518084,1.0250015258789062,-1.3381136477185294,-0.04200172424316406,-1.5093778536882567,1.4253744052019286,-0.7756897889657139,0.6916863404793858,-1.1494937734664106,62.53853076437951,16.609890021249235,0.7336880647225476,2,-0.44499778747558594,0.7600021362304688,1.8650016784667969,2.490001678466797,-1.5449981689453125,4,-0.00460491115943229,4.178881395190408,40.900001525878906,1.1818295313464513,40.95000076293945,2.767294146869583,41.36999893188477,-0.00460491115943229
2638,2011-02-14,40.69499969482422,41.349998474121094,40.36999893188477,41.15499877929688,2791050.0,-0.013693617297461658,1.3058854152641852,3.2856325440724192,39.21570443273953,39.20893488335384,0.21473379934332115,0.6056449149347714,2.113990135505979,2.749650983286898,33.20420162597082,0.979999542236321,-1.2707078805663627,-0.4992504119873047,-1.7943923188612558,0.7958914948866465,-1.1468213654242803,0.14832054144967088,-0.5143152615414266,33.58486328996577,-11.391097346790445,0.6475709534369767,2,0.12000083923339844,1.3250007629394531,2.6125011444091797,3.0550003051757812,-1.2150001525878906,0,-0.00798625790334584,3.183665366560011,41.2599983215332,4.178881395190408,40.900001525878906,1.1818295313464513,40.95000076293945,-0.00798625790334584
2639,2011-02-15,40.7400016784668,41.07500076293945,40.65499877929688,40.77000045776367,1846227.0,0.0011058357041417999,-3.199923707801105,0.065214867397541,38.98782944201053,40.92114375180823,0.25625114769275825,0.40913811080498874,2.035887140176065,2.695223055908123,33.67097097793085,0.420001983642571,-1.0918679156952678,-0.34474849700927734,-1.3626227358809615,0.6731257418624068,-0.8536856164451194,0.16418862242656473,-0.49194455537664794,36.981237458290266,-4.730907364883052,0.5089371194358437,2,0.2674999237060547,1.279998779296875,2.5674991607666016,3.009998321533203,-0.8000030517578196,1,-0.03976442513104461,1.3058854152641852,40.69499969482422,3.183665366560011,41.2599983215332,4.178881395190408,40.900001525878906,-0.03976442513104461
2640,2011-02-16,40.43999862670898,41.2599983215332,40.43999862670898,41.099998474121094,3098539.0,-0.007363844855126422,-1.4848481345547755,22.000890132248458,42.10524690094835,42.18614959763979,0.5576798196332007,0.6055081999320961,2.2852418806480514,2.9799681795960637,33.82603913707802,0.8199996948242259,-0.884577846272876,-0.5592514038086023,-1.483322654604187,0.36481984698698255,-1.0212870292063911,-0.09721577841081341,-0.1272637214037644,14.339510740165467,-27.594821435979952,0.46203562539779075,2,0.5675029754638743,1.5800018310546946,2.8800029754638743,3.3100013732910227,0.10499191284180398,2,-0.03931751252676241,-3.199923707801105,40.7400016784668,1.3058854152641852,40.69499969482422,3.183665366560011,41.2599983215332,-0.03931751252676241
2641,2011-02-17,40.22999954223633,40.650001525878906,40.05500030517578,40.59000015258789,2509146.0,-0.005192855875468583,1.4791544146864817,0.545455596335572,47.98155570906235,44.19494067794571,0.7124873128057345,0.7881853901221731,2.4449770726968723,3.1688624570069877,33.15470364392747,0.595001220703125,-0.6527218442397995,-0.726250457763669,-1.7106115532729333,0.2581106377455953,-1.2184310055182976,-0.23406991000904043,1.6350021362304688,11.513104234061723,-33.22808749580429,0.49218054775463094,2,0.7300014495849609,1.7900009155273438,3.0900020599365234,3.520000457763672,0.5900001525878906,3,-0.019885638731381272,-1.4848481345547755,40.43999862670898,-3.199923707801105,40.7400016784668,1.3058854152641852,40.69499969482422,-0.019885638731381272
2642,2011-02-18,40.040000915527344,40.400001525878906,39.91999816894531,40.29999923706055,2985387.0,-0.004722809566763964,1.0869579639596307,0.7222163353537067,45.84717551834267,44.90938430781005,0.913066702006212,0.949691668080689,2.5890432359640414,3.34330306256264,32.24808408273413,0.48000335693359375,-0.490009103429351,-0.8672491073608413,-1.9324914024048923,0.19799318768320973,-1.3998702548828632,-0.3346279598388193,1.788800735473636,8.391798669391196,-38.23600879697814,0.5326211475220242,2,0.7074985504150391,1.7824993133544922,3.2975006103515625,3.5649986267089844,0.24499893188476562,4,-0.027972095928391894,1.4791544146864817,40.22999954223633,-1.4848481345547755,40.43999862670898,-3.199923707801105,40.7400016784668,-0.027972095928391894
2643,2011-02-21,39.82500076293945,40.04999923706055,39.57500076293945,39.97000122070313,1912375.0,-0.005369634057738382,2.1147799332107615,0.557697668618071,44.2780755644733,45.00559815375884,0.9584327396811787,1.1006204175243397,2.7449942249244828,3.5500391582217574,31.3896111839544,0.47499847412109375,-0.41681310823850737,-1.0057493209838881,-2.152255176484971,0.1407565345171946,-1.579002248734433,-0.4324963932333432,1.9274487487792982,14.83681674937516,-34.36472666170407,0.5732529277505418,2,0.75,1.602499008178711,3.512500762939453,3.562498092651367,0.5750007629394531,0,-0.0027620993909415192,1.0869579639596307,40.040000915527344,1.4791544146864817,40.22999954223633,-1.4848481345547755,40.43999862670898,-0.0027620993909415192
2644,2011-02-22,40.040000915527344,40.415000915527344,39.150001525878906,39.5,4156807.0,0.005398622685977905,-1.0403251112109224,-3.724132487963828,41.39483192159488,44.196773943576154,0.5977969700868968,0.7832233990551245,2.477867375025795,3.3377610281204184,31.460203285959427,1.2649993896484375,-0.2915516123818165,-0.70024929046631,-1.7924582421937743,0.3919596612611542,-1.2463537663300457,-0.15414481460257434,1.5818016712646497,42.180129916853936,-6.5457985726470085,0.5461044758637337,2,0.32250022888183594,1.1749992370605469,3.2975006103515625,3.3474979400634766,0.6599998474121094,1,-0.013986047964196002,2.1147799332107615,39.82500076293945,1.0869579639596307,40.040000915527344,1.4791544146864817,40.22999954223633,-0.013986047964196002
2645,2011-02-23,40.09000015258789,40.88999938964844,39.959999084472656,40.084999084472656,3632234.0,0.0012487321657665973,-6.2940894879351355,0.009261221548764464,38.5613005964966,43.05254878395951,0.46151040775821883,0.6213461308481669,2.378793887576805,3.2794655302061173,32.01357902530826,0.9300003051757812,-0.29328226496869547,-0.5590000152587891,-1.5369276184104024,0.41892758789282425,-1.0479638168345957,-0.0700362136829824,1.334058349331059,54.02297590599171,8.326319736299574,0.48896380157580827,2,0.27250099182128906,1.010000228881836,3.285000801086426,3.2974987030029297,0.10499954223632812,2,-0.003741619488849768,-1.0403251112109224,40.040000915527344,2.1147799332107615,39.82500076293945,1.0869579639596307,40.040000915527344,-0.003741619488849768
2646,2011-02-24,39.99499893188477,40.35499954223633,39.72499084472656,39.79999923706055,2347837.0,-0.0023696986864936154,-2.652049887223033,38.9916094584301,42.35750463248927,42.303247190906376,0.4633644285074823,0.6533661294194175,2.4214768083524447,3.362340395386447,32.05249550552398,0.6300086975097656,-0.3285302666536083,-0.5927511215209904,-1.5735424529064517,0.38804020986447085,-1.083146787213721,-0.10235545582825978,1.2471350119509736,48.563128932541574,3.004753622431295,0.4903956656927323,2,0.25500106811522727,0.8150024414062429,3.2175025939941335,3.3924999237060476,1.5600013732910085,3,0.013751509497542225,-6.2940894879351355,40.09000015258789,-1.0403251112109224,40.040000915527344,2.1147799332107615,39.82500076293945,0.013751509497542225
2647,2011-02-25,40.01499938964844,40.400001525878906,39.97499084472656,40.400001525878906,1640945.0,0.0005000739666909393,1.2078354437905,-1.9743730192886326,23.670645384604185,40.57601840778024,0.2773556081932398,0.6352177535650938,2.3408970606235755,3.3329212215858064,31.397630883485462,0.42501068115234375,-0.37853893255227433,-0.5532506942749009,-1.5643793589101946,0.4578779703603928,-1.0588150265925478,-0.047686361957254064,1.0597639607507645,49.71258193935939,8.765594199915817,0.5055643323176461,2,0.1900005340576172,0.7950019836425781,2.627500534057617,3.042499542236328,1.8349990844726562,4,0.020117463887404874,-2.652049887223033,39.99499893188477,-6.2940894879351355,40.09000015258789,-1.0403251112109224,40.040000915527344,0.020117463887404874
2648,2011-02-28,40.415000915527344,40.61999893188477,39.88000106811523,39.9900016784668,2390459.0,0.009996289690869853,-1.2945653909618289,-1.1038879971464242,34.76876351419577,40.10723330468971,-0.1861122999307483,0.2479276049080994,1.8880677179018193,2.905453062177088,30.444743761922314,0.7399978637695455,-0.4219829920514826,-0.15324916839599467,-1.1643778330312884,0.857879496239299,-0.6588135007136415,0.3523151639216522,0.5057814889102374,72.70120360423563,34.7452487695615,0.5055643323176461,2,-0.21000099182128906,0.3950004577636719,2.0574989318847656,2.4724979400634766,1.5149993896484375,0,-0.0032166538456093186,1.2078354437905,40.01499938964844,-2.652049887223033,39.99499893188477,-6.2940894879351355,40.09000015258789,-0.0032166538456093186
2649,2011-03-01,41.11999893188477,41.31999969482422,40.69499969482422,40.79999923706055,4097475.0,0.01744396883303234,-1.358495998157425,0.7529418100546792,52.48535467780302,41.260578613229114,-0.9292608320286533,-0.4186798297498058,1.1339594922109129,2.171779464753797,29.08812687554419,0.904998779296875,-0.48289822741581645,0.5137489318847699,-0.5212684504936433,1.5487663142631831,-0.0037597593044367272,1.0312576230739765,-1.9699974060058665,87.46083678926291,48.51385376503946,0.5175086911892083,3,-0.8849983215332102,-0.3099975585937571,1.3525009155273366,1.7674999237060476,0.729999542236321,1,-0.017509664997767627,-1.2945653909618289,40.415000915527344,1.2078354437905,40.01499938964844,-2.652049887223033,39.99499893188477,-0.017509664997767627
2650,2011-03-02,40.16999816894531,41.28499984741211,40.11999893188477,40.5,3603732.0,-0.023103131994559045,-4.418605063785388,-1.0312567055289092,41.550886475660995,40.54605980951785,-0.024124268199834376,0.5073194959987504,2.0076466685287357,3.084654724215717,27.5898003198336,1.1650009155273366,-0.4633736512239537,-0.4045017242431612,-1.4527224979265156,0.6437190494401932,-0.9286121110848384,0.11960866259851599,-0.9765966796875034,27.899990911743462,-10.010410320185844,0.5241103868416787,3,0.06500244140625,0.6400032043457031,2.302501678466797,2.717500686645508,1.0800018310546875,2,0.013193990992109939,-1.358495998157425,41.11999893188477,-1.2945653909618289,40.415000915527344,1.2078354437905,40.01499938964844,0.013193990992109939
2651,2011-03-03,41.11000061035156,41.650001525878906,40.6150016784668,40.96500015258789,5554804.0,0.0234006095159085,-1.449711301018911,-0.4393928885189809,48.46941277859911,40.8374195051019,-0.9232620861835841,-0.45191498446993705,1.0066440668543635,2.0907409655327314,26.81921690573732,1.4800033569335938,-0.4244076682322202,0.5330007553100558,-0.5203214664971796,1.586322977117291,0.006339644406438083,1.0596618662136734,-1.8740671569824272,69.49148158924139,33.26310172605724,0.526661110903618,3,-0.7099990844726562,-0.6024990081787109,1.263749122619629,1.7774982452392578,-0.17499923706054688,3,-0.02225738024671653,-4.418605063785388,40.16999816894531,-1.358495998157425,41.11999893188477,-1.2945653909618289,40.415000915527344,-0.02225738024671653
2652,2011-03-04,41.5,41.900001525878906,41.04499053955078,41.49499893188477,3242196.0,0.009486727897304759,1.1242400261577903,0.034490016047937104,58.518510744111246,42.41969008061722,-1.2118166568022062,-0.8114537033228331,0.5568232321581377,1.6626018147123744,25.55152039693402,0.855010986328125,-0.3761464668286507,0.8772500991821275,-0.254127313316026,2.008627511680281,0.31156139293305074,1.4429388054312042,-2.1675038237304705,80.19794875087585,41.83265746953125,0.5656887062490782,3,-0.9749984741210938,-0.9749984741210938,0.7237491607666016,1.3874988555908203,-0.22999954223632812,4,0.001325308558452587,-1.449711301018911,41.11000061035156,-4.418605063785388,40.16999816894531,-1.358495998157425,41.11999893188477,0.001325308558452587
2653,2011-03-07,41.0099983215332,41.4900016784668,41.0099983215332,41.38000106811523,2039751.0,-0.011807269360645689,-1.5945934800090726,-73.98474446997402,52.61118317462145,43.66595133095351,-0.5990415942040173,-0.3836518492587828,0.9800762146548578,2.1150593362567207,25.39333347229457,0.4900016784667969,-0.3581970637690972,0.4142484664916992,-0.6475930811606005,1.476090014143999,-0.11667230733444711,0.9451692403178455,-1.5234518242871076,49.99989284573838,10.986146780513998,0.5309207738261494,3,-0.19750213623046875,-0.4849967956542969,0.9862518310546875,1.6500015258789062,-0.07999801635742188,0,0.020482813630032126,1.1242400261577903,41.5,-1.449711301018911,41.11000061035156,-4.418605063785388,40.16999816894531,0.020482813630032126
2654,2011-03-08,41.06999969482422,41.209999084472656,40.63499069213867,41.08000183105469,2666180.0,0.0014630913373998577,3.2593743818700727,0.027032599954636888,56.38945782596492,45.64685768978332,-0.5560470009679079,-0.4925332203871946,0.8587723138152441,2.019557301794194,25.366413848812826,0.5750083923339844,-0.30786398908873025,0.4892498016357436,-0.5343261584645589,1.512825761736046,-0.02253817841440764,1.0010377816858949,-1.4386458958601551,53.37075160142025,10.77173806953111,0.5117879800501521,3,-0.2575035095214844,-0.5449981689453125,0.7612504959106445,1.4825000762939453,0.5,1,0.02093987379454365,-1.5945934800090726,41.0099983215332,1.1242400261577903,41.5,-1.449711301018911,41.11000061035156,0.02093987379454365
2655,2011-03-09,41.42499923706055,41.84000015258789,41.334999084472656,41.54499053955078,2377668.0,0.008643767832339888,-2.3667679709057614,11.996567505720824,61.77338538855758,47.804177773790904,-0.7842326222103182,-0.8539025041587109,0.448232862224927,1.6315593389364267,24.785705438400875,0.7700004577636719,-0.21487600352359948,0.8204994201660156,-0.2596313093729279,1.9006301497049591,0.2804340553965403,1.360564784935491,-1.6575265744815937,63.034836947648095,15.821915579361956,0.5400653647694728,3,-0.5349979400634766,-0.8999977111816406,0.26125144958496094,1.1275005340576172,0.19000244140625,2,0.010259486901337711,3.2593743818700727,41.06999969482422,-1.5945934800090726,41.0099983215332,1.1242400261577903,41.5,0.010259486901337711
2656,2011-03-10,41.375,41.59500122070313,41.0,41.18000030517578,2255301.0,-0.0012069822083621284,-1.144147364080031,-1.6251152439993641,63.52581237120096,52.232529661190554,-0.5787566229176377,-0.8079152164815113,0.4469301414873783,1.6457788065806298,23.833728057841885,0.5950012207031321,-0.11502145083712634,0.7467502593994126,-0.3805949649760265,1.8740954837748518,0.18307764721169661,1.3104228715871287,-1.4795756056230474,58.498258522684445,6.111392856062878,0.5636726121877187,3,-0.4849987030029297,-0.8499984741210938,0.19375038146972656,1.0599994659423828,1.1850013732910156,3,-0.0030211480362537513,-2.3667679709057614,41.42499923706055,3.2593743818700727,41.06999969482422,-1.5945934800090726,41.0099983215332,-0.0030211480362537513
2657,2011-03-11,41.06999969482422,41.2599983215332,40.74499893188477,41.20000076293945,2720427.0,-0.007371608584308964,3.1200579842831506,-0.6666731875268985,62.38803590746048,55.30133770488663,-0.12110179114697672,-0.5458657875329394,0.701990683110779,1.8978534392872746,23.72654406011993,0.6300010681152273,-0.004084694562841662,0.4512498855590792,-0.6567156506253085,1.5592154217434668,-0.10273288253311108,1.0052326536512695,-1.0543006725571473,36.10004875176488,-20.167643435298622,0.5539827680921929,3,-0.05999946594238281,-0.5449981689453125,0.4987506866455078,1.1499996185302734,1.2299995422363281,4,-0.0032870300106239148,-1.144147364080031,41.375,-2.3667679709057614,41.42499923706055,3.2593743818700727,41.06999969482422,-0.0032870300106239148
2658,2011-03-14,40.36999893188477,41.32500076293945,40.32500076293945,41.060001373291016,2250358.0,-0.017044089801336537,-1.5641065769396298,5.3076674785057705,52.994534119349424,55.357913198391785,0.6390467162907925,0.13548469377707306,1.3444998341919643,2.5383248539996544,23.613028632539994,1.0,0.08226438738230257,-0.2325008392333885,-1.3452804711436315,0.8802787926768545,-0.78889065518851,0.323888976721733,-0.24124175940099235,2.970177364610136,-52.80421951193435,0.5563898159551219,3,0.6400012969970632,0.15500259399413352,1.1987514495849538,1.6500015258788991,2.7700004577636648,0,0.022293820898966255,3.1200579842831506,41.06999969482422,-1.144147364080031,41.375,-2.3667679709057614,41.42499923706055,0.022293820898966255
2659,2011-03-15,39.11999893188477,39.900001525878906,38.70000076293945,39.75500106811523,5075120.0,-0.030963587641136492,1.5945876841358606,0.9202896948252874,42.771980252281466,55.49359028468295,1.7606645695608947,1.325873535583078,2.522909632087483,3.7212418133357517,23.950180380286195,1.6699981689453196,0.20264679837463007,-1.4015007019042898,-2.6935414734240695,-0.10945993038451007,-2.0475210876641796,-0.7554803161443999,2.7800025939941335,13.375740464470082,-40.85960291286211,0.6460203857598902,3,1.180002212524407,1.180002212524407,2.448751449584954,2.900001525878899,3.7600021362304545,1,0.046267930028386806,-1.5641065769396298,40.36999893188477,3.1200579842831506,41.06999969482422,-1.144147364080031,41.375,0.046267930028386806
2660,2011-03-16,38.849998474121094,39.92499923706055,38.834999084472656,39.39500045776367,3607392.0,-0.006901852380768236,-2.7912998480757367,0.8582679530463602,41.68482593969732,54.73974730258276,2.0380553796851117,1.5501231986445063,2.7142885552760703,3.932206968902335,24.107238661320913,1.0900001525878906,0.25405718719748904,-1.592001152038577,-3.0851696746871156,-0.09883262939003856,-2.3385854133628428,-0.8454168907143114,2.986003036499021,5.181267269902624,-47.715560743013064,0.7465842613242676,3,1.450002670288086,1.450002670288086,2.567502021789551,3.170001983642578,4.0300025939941335,2,0.07001290418363815,1.5945876841358606,39.11999893188477,-1.5641065769396298,40.36999893188477,3.1200579842831506,41.06999969482422,0.07001290418363815
2661,2011-03-17,39.43000030517578,39.70500183105469,38.83000183105469,39.33000183105469,2958765.0,0.014929262646973918,1.6923013721140416,-0.1834827709300128,46.071198730929105,53.35671263445141,1.3350824179611749,0.9561360224377324,2.0308025794096025,3.306561348474233,23.951153054624825,0.875,0.19312366140282933,-0.9719993591308622,-2.5305122655163785,0.5865135472546541,-1.7512558123236204,-0.19274290593810406,2.343281190490721,27.809506370907737,-24.43713731374152,0.779256453192758,3,0.8400001525878906,0.8700008392333984,1.9875001907348633,2.5900001525878906,4.2350006103515625,3,0.05541469328886106,-2.7912998480757367,38.849998474121094,1.5945876841358606,39.11999893188477,-1.5641065769396298,40.36999893188477,0.05541469328886106
2662,2011-03-18,38.91999816894531,39.79999923706055,38.88999938964844,39.38999938964844,4073064.0,-0.01293436805181869,-2.4339695975125237,-4.700083924620432,40.105882352941194,51.96723476537583,1.6099251586133505,1.4523930968468193,2.439576807468903,3.766213271889953,23.62553731710748,0.9099998474121094,0.24348510593762285,-1.4260013580322237,-3.114360063217248,0.26235734715280046,-2.270180710624736,-0.5818220054397116,2.7918177120666456,8.380853562127976,-39.57325666518661,0.8441793525925106,3,1.3500022888183594,1.3800029754638672,2.497502326965332,3.1000022888183594,3.9000015258789062,4,0.09352526658775906,1.6923013721140416,39.43000030517578,-2.7912998480757367,38.849998474121094,1.5945876841358606,39.11999893188477,0.09352526658775906
2663,2011-03-21,39.71500015258789,39.83000183105469,39.290000915527344,39.4900016784668,2124880.0,0.020426567858292444,1.3736208457694759,-0.4787189143562106,40.81100986281079,50.236296102803145,0.6838207088022656,0.6837856489219689,1.5535604498415552,2.9164303857489386,22.98757213125338,0.910003662109375,0.20390787152729217,-0.6254993438720717,-2.3217026769640583,1.0707039892199148,-1.473601010418065,0.22260232267392155,1.9365794260626146,82.85719624072794,38.25217598229585,0.848101666545994,3,0.5550003051757812,0.5850009918212891,1.702500343322754,2.3050003051757812,3.2949981689453125,0,0.06508873409394189,-2.4339695975125237,38.91999816894531,1.6923013721140416,39.43000030517578,-2.7912998480757367,38.849998474121094,0.06508873409394189
2664,2011-03-22,39.47999954223633,39.97000122070313,39.290000915527344,39.63999938964844,1453277.0,-0.005917175108867467,-1.518533170383688,-0.7111152555016784,45.02166337032612,48.37499365633298,0.7482472978665768,0.9219501155374132,1.6789158994042879,3.0917734855342403,21.913290549615542,0.6800003051757884,0.05925754261119209,-0.8324998855590806,-2.567631186299039,0.9026314151808776,-1.7000655359290633,0.03506576481090207,2.1125484600999584,57.017373612988365,9.87382687839208,0.86756565036998,3,0.6675014495849609,0.8200016021728516,1.9375009536743164,2.5400009155273438,3.5699996948242188,1,0.09270516438321086,1.3736208457694759,39.71500015258789,-2.4339695975125237,38.91999816894531,1.6923013721140416,39.43000030517578,0.09270516438321086
2665,2011-03-23,39.93999862670898,39.93999862670898,39.25500106811523,39.27999877929688,1473307.0,0.011651446043724922,1.0757506574574907,-4.125002980234992,40.930228982080344,45.864373279764024,0.06196475852424044,0.4744630672561172,1.106553402363609,2.579295590619246,21.536069651064725,0.68499755859375,-0.016396225148724852,-0.3650007247924876,-2.105470044003148,1.375468594418173,-1.2352353843978179,0.5052339348128427,1.5946984308393723,97.36819210022497,50.86000572010769,0.8702346596053314,3,0.07250213623047586,0.3600025177002024,1.5737524032592844,2.0800018310546946,3.104991912841804,2,0.0736104792812935,-1.518533170383688,39.47999954223633,1.3736208457694759,39.71500015258789,-2.4339695975125237,38.91999816894531,0.0736104792812935
2666,2011-03-24,40.54499053955078,40.67499923706055,39.70000076293945,40.0,1971180.0,0.01514751962052463,1.4223325814583847,0.825743432650366,42.835638940241196,43.69188472785078,-0.7522530375959633,-0.09192525208291613,0.40019795343495446,1.9479624683751808,20.546199150447265,0.9749984741210938,-0.11302479593292958,0.21249160766601705,-1.5247312132114672,1.9497144285435013,-0.6561198027727286,1.0811030181047627,0.933012592105392,92.71659895667487,48.385079739951095,0.8686114104387426,3,-0.5324897766113281,-0.24498939514160156,0.9687604904174805,1.4750099182128906,2.3150100708007812,3,0.05759060484393741,1.0757506574574907,39.93999862670898,-1.518533170383688,39.47999954223633,1.3736208457694759,39.71500015258789,0.05759060484393741
2667,2011-03-25,40.81999969482422,41.03499984741211,40.52000045776367,40.59000015258789,2142019.0,0.00678281463662378,-1.7837885208210902,0.42202483446026345,48.52714434499959,43.195508086256346,-1.191782733833918,-0.319936925859416,0.0518496305559637,1.6383635824913938,19.399907789023256,0.5149993896484375,-0.27605478139853545,0.44725074768066264,-1.296289487740104,2.1907909831014294,-0.42451937002972073,1.319020865391046,0.6024433894576191,87.92133145884415,42.476554213550315,0.8717701177103824,3,-0.9524993896484375,-0.5199985504150391,0.6700010299682617,1.2000007629394531,0.6300010681152344,4,0.06969625776513322,1.4223325814583847,40.54499053955078,1.0757506574574907,39.93999862670898,-1.518533170383688,39.47999954223633,0.06969625776513322
2668,2011-03-28,40.28499984741211,41.06499862670898,40.27999877929688,40.7599983215332,1421328.0,-0.013106316791078876,-2.2371086990719253,-2.065214867397542,44.33213668556294,43.3688588010654,-0.7488584384075523,0.2158931548425329,0.5162588195822906,2.14281605798395,18.637605283866986,0.7849998474120952,-0.4723778183638956,-0.08124904632568075,-1.8250953267498389,1.6625972340984774,-0.9531721865377563,0.7906740938863948,1.0829943904428774,56.90608666329494,11.949021352378239,0.8719231402120787,3,-0.33749961853027344,0.015001296997070312,1.0,1.7350006103515625,0.41500091552734375,0,0.06292664408623438,-1.7837885208210902,40.81999969482422,1.4223325814583847,40.54499053955078,1.0757506574574907,39.93999862670898,0.06292664408623438
2669,2011-03-29,40.400001525878906,40.41999816894531,40.0,40.0,1556236.0,0.0028547022192475513,-1.099982833927788,-0.8421111807128286,42.33361009110181,43.440945928999234,-0.7411357580008513,0.046573217075120965,0.32796829310629505,1.9971466188240612,18.97125205627238,0.4199981689453125,-0.653369800115776,0.06975250244140341,-1.637928571767027,1.777433576649834,-0.7840880346628083,0.9235930395456151,0.9146328424777721,63.259779126623215,19.738902218290022,0.8538405371042141,3,-0.4525012969970703,-0.10000038146972656,0.6012487411499023,1.5249996185302734,0.8899993896484375,1,0.06460387864050987,-2.2371086990719253,40.28499984741211,-1.7837885208210902,40.81999969482422,1.4223325814583847,40.54499053955078,0.06460387864050987
2670,2011-03-30,40.70000076293945,40.88499069213867,40.19499969482422,40.5,2095275.0,0.007425723409153262,1.421103355039922,0.5,45.13339321694351,43.33674531633417,-0.8393852383207587,-0.22312332978499683,-0.01819929279631083,1.6616855785789326,18.53318972927429,0.6899909973144531,-0.7281303236728718,0.3432516098022447,-1.3703976491746914,2.0569008687791808,-0.5135730196862198,1.2000762392907092,0.5623409333088816,73.26018791256124,30.327087376316243,0.8568246294884677,3,-0.7225017547607422,-0.39999961853027344,0.08874988555908203,1.0125007629394531,0.43000030517577414,2,0.057739519166322806,-1.099982833927788,40.400001525878906,-2.2371086990719253,40.28499984741211,-1.7837885208210902,40.81999969482422,0.057739519166322806
2671,2011-03-31,40.19499969482422,40.775001525878906,40.06999969482422,40.584999084472656,2622351.0,-0.012407888418888624,-1.2031328231170875,-1.9499895096225373,43.86826347305389,43.75478766301335,-0.23966000062132053,0.2211519918397684,0.4679856192408707,2.132478906654157,18.619988047263245,0.7050018310546875,-0.6392363932215943,-0.11599941253662394,-1.7934494989513894,1.5614506738781415,-0.9547244557440067,0.7227256306707588,1.0160951827579368,18.30985411002831,-24.434715820261403,0.8387250432073844,3,-0.03499984741211648,0.10500144958496094,0.5362510681152344,1.5175018310546875,1.0,3,0.07090411410286812,1.421103355039922,40.70000076293945,-1.099982833927788,40.400001525878906,-2.2371086990719253,40.28499984741211,0.07090411410286812
2672,2011-04-01,41.55500030517578,41.650001525878906,40.34000015258789,40.625,2407036.0,0.033835069552859975,1.3392824299561992,-2.3846198990570837,57.60102573388171,45.62034498202123,-1.3260236868415944,-1.195827564525807,-0.8931591250131277,0.7532563363244975,18.844606500620436,1.4550018310546875,-0.47325984107251884,1.2412511825561552,-0.444565743868921,2.9270681089812314,0.3983427193436171,2.0841596457686933,-2.854999542236328,94.24235558494283,44.54710548916242,0.8429084632125388,4,-1.102499008178711,-1.2549991607666016,-1.0249996185302734,0.157501220703125,-0.6650009155273438,4,0.03140417027053277,-1.2031328231170875,40.19499969482422,1.421103355039922,40.70000076293945,-1.099982833927788,40.400001525878906,0.03140417027053277
2673,2011-04-04,41.849998474121094,42.13499069213867,41.25500106811523,41.38000106811523,1824059.0,0.007098981272503302,-1.4444244289854173,0.5053733890087609,69.95611430024637,48.39083952979015,-1.4374912429619187,-1.5016592246389138,-1.1966967869800271,0.4445482494087045,19.229318248164272,0.8799896240234446,-0.36291729390218563,1.4942493438720703,-0.3027902087450727,3.2912888964892133,0.5957295675635024,2.3927691201806383,-3.0909976959228516,86.65136016438112,31.025098154326706,0.89851977630857,4,-1.1550025939941406,-1.4325027465820312,-1.3424978256225586,-0.1374969482421875,-0.45999908447265625,0,-0.009557890699302907,1.3392824299561992,41.55500030517578,-1.2031328231170875,40.19499969482422,1.421103355039922,40.70000076293945,-0.009557890699302907
2674,2011-04-05,41.93000030517578,42.03499984741211,41.41999816894531,41.81999969482422,1632681.0,0.0019116328308628194,2.8437641561166345,0.23404514353891875,73.15787662196115,51.97168926755468,-1.2666103951305985,-1.5957430632278715,-1.300442285147227,0.34677153107067227,19.234222359767884,0.6150016784667969,-0.1384599613900548,1.5312511444091825,-0.3755538891044452,3.4380561779228103,0.5778486276523722,2.484653661165993,-3.0359599304199207,90.07306146954232,26.906475703222227,0.9534025167568136,4,-1.0125045776367188,-1.5125045776367188,-1.422499656677246,-0.217498779296875,0.06999969482421875,1,-0.02933459416370432,-1.4444244289854173,41.849998474121094,1.3392824299561992,41.55500030517578,-1.2031328231170875,40.19499969482422,-0.02933459416370432
2675,2011-04-06,41.849998474121094,42.11999893188477,41.53499984741211,41.99499893188477,1790285.0,-0.001907985463210471,1.962017248206058,-1.3181786655570074,69.67475257228065,54.95381300444796,-0.9914437186746525,-1.5623724746688694,-1.2476988360295707,0.42288291683188106,20.114278044977663,0.5849990844726634,0.03792927020332115,1.4299993515014648,-0.5335878573990769,3.3935865604020066,0.44820574705119043,2.4117929559517393,-2.8263200866699236,86.19886389876692,17.793157311683814,0.9817936044502713,4,-0.7825031280517578,-1.4325027465820312,-1.3274974822998047,-0.1374969482421875,0.2849922180175781,2,-0.013381065209358112,2.8437641561166345,41.93000030517578,-1.4444244289854173,41.849998474121094,1.3392824299561992,41.55500030517578,-0.013381065209358112
2676,2011-04-07,41.25,41.915000915527344,41.099998474121094,41.76499938964844,2720287.0,-0.01433688162478941,1.0,3.5517087158978553,68.66987003142232,57.1918936362727,-0.31393650970787235,-1.0247587581030615,-0.6600874419970708,0.9990961963393303,20.47057545096069,0.81500244140625,0.188955714056668,0.8362508773803725,-1.1152963351884608,2.787798089949206,-0.1395227289040406,1.8120244836647856,-2.1018691203613287,50.69663752321772,-24.2566176383598,0.975773606284416,4,-0.18250465393066406,-0.8325042724609375,-0.7274990081787109,0.46250152587890625,0.9749908447265625,3,-0.0029090650153884567,1.962017248206058,41.849998474121094,2.8437641561166345,41.93000030517578,-1.4444244289854173,41.849998474121094,-0.0029090650153884567
2677,2011-04-08,40.935001373291016,41.4900016784668,40.81999969482422,41.459999084472656,2121968.0,-0.007636330344460207,1.2905937204525448,1.0194142395780865,60.59028444650485,58.99835449859958,0.021334146617746796,-0.7593233318847155,-0.33511761729626244,1.2689162194581058,20.484328238621416,0.6700019836425781,0.3417839920863983,0.5280021667480455,-1.4149026770185174,2.4709070105146083,-0.4434502551352324,1.4994545886313233,-1.6673961011523417,8.74543466089575,-62.514348857460234,0.9714524218832802,4,0.1324939727783203,-0.5175056457519531,-0.4812498092651367,0.7775001525878906,1.1399993896484375,4,0.0063514917017406525,1.0,41.25,1.962017248206058,41.849998474121094,2.8437641561166345,41.93000030517578,0.0063514917017406525
2678,2011-04-11,41.27000045776367,41.31499862670898,40.51499938964844,40.790000915527344,1806716.0,0.008183683235228445,1.8070351557010509,-0.9142888283378746,65.2730437635565,61.54718046220566,-0.17796372218390388,-1.0787473636236058,-0.6563696487232988,0.8927826139812822,20.20671300093373,0.7999992370605398,0.4543588320648553,0.8180011749267564,-1.1626195865427462,2.798621936396259,-0.17230920580799847,1.8083115556615112,-1.8876997688250015,47.04057840809408,-24.945882837104975,0.9903103807347529,4,-0.16750526428222656,-0.8525047302246094,-0.7449989318847656,0.4425010681152344,0.875,0,-0.009207682672650597,1.2905937204525448,40.935001373291016,1.0,41.25,1.962017248206058,41.849998474121094,-0.009207682672650597
2679,2011-04-12,40.93000030517578,41.40499877929688,40.78499984741211,41.00500106811523,1592502.0,-0.008238433458120586,-2.397238798950741,-0.15625173847044907,58.62370547887401,63.0461040468646,0.273929593725768,-0.6284128261413713,-0.3045167446157109,1.188295504631867,18.562813190062407,0.6199989318847727,0.4961700147001693,0.38750095367431925,-1.5000780107238896,2.275079918072528,-0.5562885285247816,1.33129043587342,-1.4375920161091074,25.856762236149915,-41.14613780401247,0.9437894821991036,4,0.17249488830566406,-0.5125045776367188,-0.26125144958496094,0.782501220703125,1.6399993896484375,1,0.011238677767966943,1.8070351557010509,41.27000045776367,1.2905937204525448,40.935001373291016,1.0,41.25,0.011238677767966943
2680,2011-04-13,41.56999969482422,41.75,40.72999954223633,40.7400016784668,1477809.0,0.0156364374511746,-1.3999946145595383,-11.066527643559361,58.87452407185755,64.71346633562057,-0.25667436098511587,-1.1111579796796462,-0.9393280209113186,0.5185751413766582,16.814938756147903,1.0200004577636719,0.6377654400199972,0.8915002822875948,-0.8703952610076016,2.653395825582791,0.010552510639996626,1.772448053935193,-1.971888109634662,75.35708252271105,11.127327836684643,0.8809477716475971,4,-0.3325042724609375,-1.1525039672851562,-0.9012508392333984,0.1425018310546875,0.04999923706055398,2,0.010344005492723518,-2.397238798950741,40.93000030517578,1.8070351557010509,41.27000045776367,1.2905937204525448,40.935001373291016,0.010344005492723518
2681,2011-04-14,41.6150016784668,41.81499862670898,41.060001373291016,41.35499954223633,1682163.0,0.0010825591525847056,1.2878842174621985,0.31325633448080925,57.168635701013145,64.66542299863518,-0.08835809827112939,-1.0372524700522021,-0.9867327008749314,0.4410976883167592,14.998716992530436,0.7549972534179616,0.7992658717308601,0.8272521972656222,-0.8787672062146612,2.5332716007459055,-0.02575750447451952,1.6802618990057638,-1.915414928999276,84.61561033724925,22.416766354464357,0.8530097017401425,4,-0.2900066375732422,-1.1975059509277344,-0.9075002670288086,0.09749984741210938,-0.07001113891601562,3,0.01249522990986529,-1.3999946145595383,41.56999969482422,-2.397238798950741,40.93000030517578,1.8070351557010509,41.27000045776367,0.01249522990986529
2682,2011-04-15,42.560001373291016,42.63999938964844,41.43999862670898,41.52000045776367,2911580.0,0.022708149866859095,1.0000063578449567,3.9999706564159747,69.10160223641763,64.57047721376532,-0.9787303197801123,-1.7872007933991085,-1.907890565086987,-0.5312918989783952,13.573106415683178,1.2000007629394602,0.9525449105440487,1.5902517318725558,-0.052261497246178124,3.2327649609912896,0.7689951173131888,2.4115083464319227,-2.762998466116649,96.23538746553308,31.988687056141316,0.8212566145593656,4,-0.9825019836425781,-1.8900012969970703,-1.8524999618530273,-0.8474998474121094,-0.9250106811523438,4,-0.007871487729196658,1.2878842174621985,41.6150016784668,-1.3999946145595383,41.56999969482422,-2.397238798950741,40.93000030517578,-0.007871487729196658
2683,2011-04-18,42.29999923706055,42.63000106811523,41.29999923706055,42.15999984741211,3249359.0,-0.006109072552653583,2.3249918937992744,0.13461467923559403,65.57374588747648,63.727796021044796,-0.7243565562305179,-1.3951367596414457,-1.6576858776638232,-0.291607850141375,12.046238698080245,1.3300018310546804,1.1662062718600552,1.2009996414184556,-0.4325849096349188,2.83458419247183,0.3842073658917684,2.017791916945143,-2.3324165409377358,82.19894346857868,17.090972478089867,0.8167922755266889,4,-0.7224998474121094,-1.6299991607666016,-1.5324983596801758,-0.5874977111816406,-1.25,0,-0.005319112959320416,1.0000063578449567,42.560001373291016,1.2878842174621985,41.6150016784668,-1.3999946145595383,41.56999969482422,-0.005319112959320416
2684,2011-04-19,43.13999938964844,43.28499984741211,42.29499053955078,42.51499938964844,2747224.0,0.019858159993817015,1.1639526060818304,4.464305177111717,68.37347476814523,63.583209598363084,-1.5362180124394484,-2.0520917260907936,-2.492121770430302,-1.131440299414784,10.904606775308148,0.9900093078613281,1.182910975788694,1.8579998016357422,0.16899001088827958,3.547009592383205,1.0134949062620109,2.7025046970094735,-3.0120716919140875,94.32483599043266,28.998549224693136,0.8445048953737299,4,-1.239999771118164,-2.1474990844726562,-2.3724985122680664,-1.4274978637695312,-2.1149978637695312,1,-0.023064416920773545,2.3249918937992744,42.29999923706055,1.0000063578449567,42.560001373291016,1.2878842174621985,41.6150016784668,-0.023064416920773545
2685,2011-04-20,42.88000106811523,43.4900016784668,42.47000122070313,43.33000183105469,2761860.0,-0.00602685037579298,1.6493502633130195,-0.7200012207031363,70.9929724870571,63.84133209343361,-1.245753089864536,-1.64487615679311,-2.21592580147167,-0.8650403726899043,9.739377614648587,1.0200004577636648,1.0768352106357,1.4510013580322223,-0.2578636565247052,3.15986637258915,0.5965688507537621,2.3054338653106825,-2.499507598406659,74.89709737680698,3.473863050836968,0.8544325072784636,4,-0.8775005340576101,-1.719999313354485,-2.5799999237060476,-1.3924999237060476,-1.6500015258788991,2,-0.0072295094582336406,1.1639526060818304,43.13999938964844,2.3249918937992744,42.29999923706055,1.0000063578449567,42.560001373291016,-0.0072295094582336406
2686,2011-04-21,42.88000106811523,43.18000030517578,42.50500106811523,42.88000106811523,1547712.0,0.0,1.2500031789224428,-0.0,63.15790271195806,64.1266230118173,-1.106592002268819,-1.5399264889950999,-2.1977823221854607,-0.8724650576520219,9.655557623829903,0.674999237060554,0.939796346597852,1.3342508316039954,-0.43819097499113724,3.106692638199128,0.4480299283064326,2.220471734901558,-2.1885567775308346,72.14612190295668,3.460254301349096,0.8862209032975651,4,-0.8775005340576101,-1.719999313354485,-2.5799999237060476,-1.3924999237060476,-0.9600028991699148,3,-0.029384377445068832,1.6493502633130195,42.88000106811523,1.1639526060818304,43.13999938964844,2.3249918937992744,42.29999923706055,-0.029384377445068832
2687,2011-04-26,43.665000915527344,43.70000076293945,42.875,42.93000030517578,2049642.0,0.01830689897057458,1.0496905594571284,100.0,66.42535692438128,64.25465780746448,-1.6356197623147892,-2.2143905654633613,-2.9667483925546776,-1.6719765722665727,10.242533210922238,0.8250007629394531,0.8669441501514967,1.9770006179809556,0.004443085294546734,3.9495581506673645,0.9907218516377512,2.96327938432416,-2.6937008861547085,98.54167395167417,30.801132562180783,0.9862787663432054,4,-1.4500007629394531,-2.3700008392333984,-3.380000114440918,-2.177499771118164,-1.9150009155273438,1,-0.04855170803907349,1.2500031789224428,42.88000106811523,1.6493502633130195,42.88000106811523,1.1639526060818304,43.13999938964844,-0.04855170803907349
2688,2011-04-27,42.81999969482422,43.21500015258789,42.54999923706055,42.74499893188477,1950391.0,-0.019351911210029105,-1.86021805294634,0.10204176960284694,57.07471589909792,64.08254785415603,-0.6119860328420614,-1.2329499208535992,-2.0969874199222076,-0.8416779997200905,10.411010542518383,1.1150016784667969,0.827328672793314,1.0052494049072251,-0.9127468880967626,2.923245697911213,0.04625125840523481,1.9642475514092155,-1.5212555774235668,37.366927765635396,-26.410691647744883,0.958998146501993,4,-0.6049995422363281,-1.342498779296875,-2.534998893737793,-1.332498550415039,-1.8450088500976562,2,-0.027674194561677745,1.0496905594571284,43.665000915527344,1.2500031789224428,42.88000106811523,1.6493502633130195,42.88000106811523,-0.027674194561677745
2689,2011-04-28,43.0099983215332,43.650001525878906,42.54999923706055,43.28499984741211,2339500.0,0.004437146848741191,1.1890486456941576,-3.66664971262941,59.06250204891038,64.1034342960508,-0.5318370934584564,-1.2831776604325853,-2.260958772008969,-1.0434278124379688,10.43255975442016,1.1000022888183594,0.8934358954168005,1.0647481918334947,-0.8024405806803969,2.9319369643473863,0.13115380557654532,1.998342578090444,-1.4231034066678916,43.902219658413564,-16.335388736305987,0.9335943862569459,4,-0.6299972534179688,-1.5324974060058594,-2.7249975204467773,-1.5224971771240234,-2.379997253417976,3,-0.045570777980974086,-1.86021805294634,42.81999969482422,1.0496905594571284,43.665000915527344,1.2500031789224428,42.88000106811523,-0.045570777980974086
2690,2011-04-29,43.04999923706055,43.29999923706055,42.77999877929688,43.13999938964844,1134832.0,0.0009300375979628406,1.536588542878109,0.3272714662227771,65.41095196943536,65.01924721476438,-0.3797579028165856,-1.1995997473668183,-2.264259498048176,-1.101692992301281,11.108613414904667,0.5200004577636648,0.9111686863173674,0.9872491836547823,-0.8454405880275431,2.8199389553371077,0.07090429781361962,1.903594069495945,-1.2095316204263398,45.60655298121094,-15.183675756068311,0.916344885841164,4,-0.5499992370605469,-1.5724983215332031,-2.8262481689453125,-1.5624980926513672,-2.665008544921875,4,-0.04703827519324033,1.1890486456941576,43.0099983215332,-1.86021805294634,42.81999969482422,1.0496905594571284,43.665000915527344,-0.04703827519324033
2691,2011-05-02,43.04499053955078,43.349998474121094,42.810001373291016,43.27000045776367,904620.0,-0.00011634605339216897,1.805136385704519,2.500105963633281,69.07762446202861,65.01658301761003,-0.16826880664802246,-1.0225563420148944,-2.2150822002321107,-1.1132468833565667,11.69536859055822,0.5399971008300781,1.0165093398441556,0.8397409439086942,-0.8161419419975644,2.495623829814953,0.01179950095556137,1.6676823868618271,-0.9813789453599426,43.04266484446007,-23.32579675316827,0.82794144295313,5,-0.5449905395507812,-1.3449897766113281,-2.888739585876465,-1.5574893951416016,-2.7149887084960938,0,-0.04216497609975767,1.536588542878109,43.04999923706055,1.1890486456941576,43.0099983215332,-1.86021805294634,42.81999969482422,-0.04216497609975767
2692,2011-05-03,42.86000061035156,43.15499877929688,42.43999862670898,43.099998474121094,2128563.0,-0.004297594839270502,3.085732970027163,1.0666101551241842,64.77695015723211,64.92805015869399,0.0712432132876657,-0.7744949867866779,-1.981037448272339,-0.9423112898406174,12.653394965697922,0.7150001525879048,1.0806108095795182,0.589500999450685,-1.061334647819308,2.240336646720678,-0.23591682418430793,1.414918823085678,-0.6000223159108913,34.71082457163613,-32.69374581431335,0.8254178236349954,5,0.1374950408935547,-1.010000228881836,-2.703749656677246,-1.3724994659423828,-2.7250099182128906,1,-0.021931927858610867,1.805136385704519,43.04499053955078,1.536588542878109,43.04999923706055,1.1890486456941576,43.0099983215332,-0.021931927858610867
2693,2011-05-04,41.45000076293945,42.34500122070313,41.24499893188477,42.20500183105469,4827068.0,-0.032897802784248364,1.1256086009457211,3.145865785039896,54.031010823684696,63.33444305375394,1.5064056410969187,0.6366425366444872,-0.5304245373823377,0.4405023267347019,12.537522087380237,1.6150016784667898,1.13033479820281,-0.8004989624023438,-2.4821882342163377,0.8811903094116502,-1.6413435983093407,0.040345673504653234,2.25,8.523975465416086,-61.486716546267445,0.8408446359069962,5,1.0224990844726562,0.39999961853027344,-1.3662500381469727,0.03750038146972656,-1.0300025939941406,2,0.007237617166192534,3.085732970027163,42.86000061035156,1.805136385704519,43.04499053955078,1.536588542878109,43.04999923706055,0.007237617166192534
2694,2011-05-05,40.70000076293945,41.02999877929688,40.0099983215332,40.5099983215332,4066733.0,-0.018094088931129182,1.4000053854646075,-0.25165850676286766,43.36891196831942,60.265102996116426,2.0941115590114805,1.3594700523966665,0.24537965600332967,1.1614731213455656,12.854666563773238,1.44000244140625,0.9988054384001614,-1.4889989852905288,-3.304665111759185,0.32666714117812745,-2.396832048524857,-0.5811659220562007,2.950899963378909,20.658754786930896,-46.664913692670126,0.9078330632343269,5,1.154998779296875,1.1499996185302734,-0.5762500762939453,0.5900001525878906,-0.979999542236321,3,0.00675651293936852,1.1256086009457211,41.45000076293945,3.085732970027163,42.86000061035156,1.805136385704519,43.04499053955078,0.00675651293936852
2695,2011-05-06,41.290000915527344,41.35499954223633,40.53499984741211,40.88000106811523,3415492.0,0.014496317973662798,2.0370522121830783,2.1578662062319682,47.712872738362215,58.54898855460577,1.402320131136129,0.7645648311448667,-0.3130402947686264,0.5473362713516536,12.9553342081042,0.8199996948242188,0.9181299999361485,-0.8709989547729506,-2.7255327289200793,0.983534819374178,-1.798265841846515,0.056267932300613666,2.2152637145996152,38.32342920710264,-25.705310652280524,0.9272668870735635,5,0.5649986267089844,0.5649986267089844,-1.166250228881836,-0.3000011444091797,-1.345001220703125,4,-0.015984495828962775,1.4000053854646075,40.70000076293945,1.1256086009457211,41.45000076293945,3.085732970027163,42.86000061035156,-0.015984495828962775
2696,2011-05-09,41.13000106811523,41.58000183105469,40.875,41.415000915527344,2198696.0,-0.0038750264922360333,1.2926826242564462,-0.6951218377543573,38.68670590010561,55.46691621857514,1.4393388545705719,0.9645675954137047,-0.11960570053900454,0.6814651417623807,13.557260493138179,0.7050018310546875,0.7282832720612475,-1.0249988555908303,-2.8926724152922034,0.8426747041105429,-1.9588356354415168,-0.09116207574014368,2.235452909667984,35.61216481915638,-23.337080929333723,0.9338367798506862,5,0.6999988555908274,0.7249984741211009,-0.991250991821282,-0.1400012969970632,-1.0050010681152273,0,-0.018113551097233005,2.0370522121830783,41.290000915527344,1.4000053854646075,40.70000076293945,1.1256086009457211,41.45000076293945,-0.018113551097233005
2697,2011-05-10,41.19499969482422,41.57500076293945,40.77999877929688,41.099998474121094,1866240.0,0.0015803215419651906,-1.163268907388592,-0.3333377949699426,40.97958995560006,53.67856889151982,1.1031304680354168,0.9697665453461752,-0.1503697118379108,0.5870384177302412,14.4917025853001,0.795001983642571,0.5304561995913133,-0.9730001449584975,-2.808256932768593,0.8622566428515981,-1.8906285388635453,-0.055371751053449714,2.0362360567089937,50.7494604701464,-5.041617009787757,0.9176283939050479,5,0.6350002288818359,0.6599998474121094,-0.9649991989135742,-0.31999969482421875,-1.5,1,-0.020997642193894994,1.2926826242564462,41.13000106811523,2.0370522121830783,41.290000915527344,1.4000053854646075,40.70000076293945,-0.020997642193894994
2698,2011-05-11,40.88999938964844,41.47999954223633,40.709999084472656,41.13000106811523,2709355.0,-0.007403818605055124,-1.566658401520787,-2.526300995823889,29.87476320200041,50.43548679741871,1.2354951197609054,1.312111059457422,0.1731317045317482,0.8626940248379071,15.126894692586006,0.7700004577636719,0.39672928781183714,-1.259000396728517,-3.1406826080860952,0.6226818146290611,-2.1998415024073097,-0.3181592910497244,2.212386864684774,56.05089815267016,4.921998339134078,0.9408411056787902,5,0.7899990081787109,0.9650001525878906,-0.5137481689453125,-0.30499839782714844,-1.220001220703125,2,-0.018464385149903006,-1.163268907388592,41.19499969482422,1.2926826242564462,41.13000106811523,2.0370522121830783,41.290000915527344,-0.018464385149903006
2699,2011-05-12,41.38999938964844,41.47999954223633,40.53499984741211,40.74499893188477,2827135.0,0.012227928771419316,1.290906232515987,-2.687483112135471,37.2212505537203,47.30329775122815,0.53812127073612,0.8941853585082953,-0.32490335818170024,0.33428216317096826,15.98444488617915,0.9449996948242188,0.169439519625179,-0.7820003509521456,-2.6114667468830675,1.0474660449787763,-1.6967335489176065,0.13273284701331534,1.588691347372773,81.81798270430494,32.303669552302,0.9147331979654623,5,0.28999900817871094,0.4650001525878906,-0.8337535858154297,-0.8049983978271484,-1.3899993896484375,3,-0.02343564230507622,-1.566658401520787,40.88999938964844,-1.163268907388592,41.19499969482422,1.2926826242564462,41.13000106811523,-0.02343564230507622
2700,2011-05-13,42.0,42.17499923706055,41.25500106811523,41.4900016784668,3017097.0,0.014737874350008395,1.1395385973394772,0.7906945109798234,43.16769211358568,44.42441637917894,-0.2642765067691144,0.3352389057099998,-0.8951842084692601,-0.30837614636869404,16.721592379721518,0.9199981689453196,0.06214479823462682,-0.19349975585937784,-2.003177510731284,1.6161779990125282,-1.0983386332953344,0.7113391215765787,0.8599430404016886,89.32931084211799,40.91479466284209,0.9048388774359533,5,-0.41750144958496094,-0.14500045776367188,-1.3325042724609375,-1.414999008178711,-2.1650009155273438,4,-0.05428568522135402,1.290906232515987,41.38999938964844,-1.566658401520787,40.88999938964844,-1.163268907388592,41.19499969482422,-0.05428568522135402
2701,2011-05-16,42.13499069213867,42.400001525878906,41.88499069213867,41.93000030517578,2421357.0,0.0032140640985398594,-2.4914850973039373,0.4019432580613794,36.78745245620177,41.31447219017557,-0.6056121082960431,0.2542367460568329,-1.0183713260374248,-0.472617237287011,17.443943909829823,0.5150108337402344,-0.08397329666714626,-0.0845085144042983,-1.8740205528364768,1.7050035240278802,-0.9792645336203876,0.810247504811791,0.6109545595082793,85.79031660936104,41.91066322825767,0.8947560192160895,5,-0.9299907684326172,-0.27999114990234375,-1.3924951553344727,-1.5499897003173828,-2.0299911499023438,0,-0.05197558991565299,1.1395385973394772,42.0,1.290906232515987,41.38999938964844,-1.566658401520787,40.88999938964844,-0.05197558991565299
2702,2011-05-17,42.22499084472656,42.47999954223633,41.70000076293945,41.88499069213867,2512569.0,0.0021359955492925575,-1.197241520119065,1.658615106909578,44.0912589817955,40.21005531885455,-0.8886076943840777,0.14530125548056105,-1.1078514998327549,-0.5926792407227879,17.173353074144146,0.779998779296875,-0.28465300497733637,0.022242164611817827,-1.7601072709344479,1.8045916001580835,-0.868932553161315,0.9134168823849507,0.41151652971583985,86.88901092435327,40.442900347289665,0.8911747177731343,5,-0.9799919128417969,-0.3699913024902344,-1.4824953079223633,-1.6399898529052734,-2.7999916076660156,1,-0.04973336412194462,-2.4914850973039373,42.13499069213867,1.1395385973394772,42.0,1.290906232515987,41.38999938964844,-0.04973336412194462
2703,2011-05-18,42.07500076293945,42.38999938964844,41.97499084472656,42.34500122070313,1652455.0,-0.003552163749156678,1.3056235496074007,-0.794118637031739,40.64062733885038,39.90691258224688,-0.7159251548237506,0.29257100742124464,-0.9432769808228585,-0.47392838863925135,17.092355659732423,0.415008544921875,-0.5246522956157946,-0.11649799346923828,-1.8991031726624712,1.6661071857239946,-1.0078005830658512,0.7748045961273746,0.4564462493865804,79.17743738600035,31.070736979243108,0.8913025895966163,5,-0.5675010681152344,-0.220001220703125,-1.332505226135254,-1.6575050354003906,-2.6100006103515625,2,-0.05656568092594283,-1.197241520119065,42.22499084472656,-2.4914850973039373,42.13499069213867,1.1395385973394772,42.0,-0.05656568092594283
2704,2011-05-19,42.14500045776367,42.38000106811523,41.88499069213867,42.17499923706055,2025915.0,0.0016636884980374411,1.2500346788736705,0.1111064016162957,40.994998739816076,39.16048213796398,-0.6251356731499627,0.15199954057258935,-0.9995124558908941,-0.5720436788566943,16.35333555373801,0.4950103759765554,-0.7341958045177108,0.003251647949220171,-1.722527707040065,1.7290310029385054,-0.8596380295454225,0.8661413254438628,0.33499908447265625,72.65310189769764,23.22922716772524,0.8628896774946431,5,-0.6375007629394531,-0.29000091552734375,-1.385004997253418,-1.7275047302246094,-2.9949989318847656,3,-0.05872588117062005,1.3056235496074007,42.07500076293945,-1.197241520119065,42.22499084472656,-2.4914850973039373,42.13499069213867,-0.05872588117062005
2705,2011-05-20,42.56999969482422,42.875,42.11000061035156,42.20000076293945,2689606.0,0.010084214792842827,-1.7818198211944873,-12.3337995930824,45.638259563419616,39.9328769894433,-0.9493020598789741,-0.31348769272160126,-1.4169696037672708,-1.0215355507362176,15.48145679652727,0.7649993896484375,-0.7691769771619335,0.4437509536743178,-1.259531987624186,2.1470338949728216,-0.4078905169749305,1.2953924243235662,-2.5600013732910156,74.04251036462036,22.827828835627997,0.8516414706492516,5,-0.8649997711181641,-0.7150001525878906,-1.8100042343139648,-2.1525039672851562,-3.204998016357422,4,-0.0603711466583986,1.2500346788736705,42.14500045776367,1.3056235496074007,42.07500076293945,-1.197241520119065,42.22499084472656,-0.0603711466583986
2706,2011-05-23,41.61999893188477,42.625,41.6150016784668,42.14500045776367,1944718.0,-0.02231620318886096,-2.775722658756756,-1.4189271390718725,40.016057408614444,39.82581781755602,0.08662382336739682,0.5663119931846339,-0.4686984705096009,-0.09884634033222994,14.457119876888147,1.0099983215332031,-0.6794199564671217,-0.4432497024536062,-2.12218023459684,1.2356808296896276,-1.2827149685252266,0.39621556361801424,-1.552700576782236,0.39660794245305425,-50.72022058245334,0.8394652660716174,5,0.08500099182128196,0.2350006103515554,-0.7925033569336009,-1.2025032043457102,-2.049999237060554,0,-0.04288803203319258,-1.7818198211944873,42.56999969482422,1.2500346788736705,42.14500045776367,1.3056235496074007,42.07500076293945,-0.04288803203319258
2707,2011-05-24,41.54499053955078,42.14500045776367,41.459999084472656,41.56999969482422,2055051.0,-0.0018022199485576706,-6.025940996948118,0.04763634778312302,50.97425640616332,42.1702059513519,0.2419421818383256,0.49998554714939303,-0.38649439737348246,-0.04890899851025665,12.941235272960638,0.6850013732910156,-0.6631992427875133,-0.4122575759887681,-1.9248430661298244,1.1003279141522881,-1.1685503210592998,0.34403516908176357,-1.421538151550294,6.0064593701305355,-48.412055075180014,0.7562927450705295,5,0.16000938415527344,0.3100090026855469,-0.6737451553344727,-1.1274948120117188,-1.4949913024902344,1,-0.034661001930992974,-2.775722658756756,41.61999893188477,-1.7818198211944873,42.56999969482422,1.2500346788736705,42.14500045776367,-0.034661001930992974
2708,2011-05-25,41.63499069213867,41.68999862670898,41.09500122070313,41.34000015258789,2172707.0,0.0021663298371006334,1.9382123010266883,-11.795302013422818,61.091250699136744,44.82242818973151,0.3003135725291841,0.3337680328724346,-0.4455381308076767,-0.16291303611579622,12.02673184089064,0.5949974060058452,-0.5591424422499429,-0.2630069732665987,-1.7252973793895805,1.199283432856383,-0.9941521763280932,0.4681382297948957,-1.4565073518981961,30.3365079637215,-27.181181085732664,0.7311452030614923,5,0.3500099182128906,0.22000885009765625,-0.5112409591674805,-0.9649906158447266,-1.6349906921386719,2,-0.05308014769162428,-6.025940996948118,41.54499053955078,-2.775722658756756,41.61999893188477,-1.7818198211944873,42.56999969482422,-0.05308014769162428
2709,2011-05-26,41.04999923706055,41.584999084472656,40.91999816894531,41.584999084472656,1898827.0,-0.014050476422673541,1.4859854399737606,-1.8136169662485453,47.14961023757251,45.264863536841155,0.9297804264737408,0.8057011353155019,0.2045477472827315,0.3952274902442383,10.71763386762758,0.7149925231933594,-0.48770617957060836,-0.7499984741210923,-2.1602891426248547,0.6602921943826701,-1.4551438083729735,-0.044853139869211134,-0.8175855636248812,6.649664775255028,-51.09436754944503,0.7051453342518805,5,0.8474998474121094,0.8050003051757812,0.07375049591064453,-0.37999916076660156,-1.0099983215332031,3,-0.0386114278667683,1.9382123010266883,41.63499069213867,-6.025940996948118,41.54499053955078,-2.775722658756756,41.61999893188477,-0.0386114278667683
2710,2011-05-27,41.025001525878906,41.599998474121094,40.79999923706055,41.27000045776367,1696445.0,-0.0006089576527706919,-1.3021444527995345,0.45794205936668875,48.71165506337121,46.58977493763775,0.8961722282186884,0.7074857285998348,0.30439576533319723,0.39175876796902287,9.386916259024714,0.7999992370605469,-0.3149600011841258,-0.6737462997436552,-1.9940694971741237,0.6465768976868134,-1.3339078984588895,-0.013584701028420909,-0.7397361259119535,12.328887383913061,-46.222978748356965,0.6601615987152349,5,0.8124980926513672,0.8299980163574219,0.4212484359741211,-0.032501220703125,-0.270000457763679,4,-0.045703837422583216,1.4859854399737606,41.04999923706055,1.9382123010266883,41.63499069213867,-6.025940996948118,41.54499053955078,-0.045703837422583216
2711,2011-05-30,41.22999954223633,41.375,40.82500076293945,40.82500076293945,730133.0,0.004996904539494196,-1.7160538015221158,-1.6530634488127676,50.415184296575994,47.2924333059467,0.613854438200022,0.37897135699141415,0.1594753486199778,0.14434792157984333,7.935094251180683,0.5499992370605469,-0.21309516245184312,-0.3779987335205064,-1.5498707657208328,0.79387329867982,-0.9639347496206696,0.20793728257965682,-0.8929394502687131,31.970253896943706,-26.429735132817374,0.5859360161001649,5,0.6075000762939453,0.625,0.35125160217285156,-0.13499832153320312,-0.9099998474121094,0,-0.045234001563813075,-1.3021444527995345,41.025001525878906,1.4859854399737606,41.04999923706055,1.9382123010266883,41.63499069213867,-0.045234001563813075
2712,2011-05-31,41.91999816894531,42.0,41.45000076293945,41.82500076293945,6400659.0,0.01673535373198698,3.3137014376112615,0.2345622033004295,61.19569832550487,49.57633008224164,-0.13852442603835868,-0.4058698403981609,-0.44474775552934886,-0.5793723275164879,6.715171376391874,0.7700004577636719,-0.17472822332469917,0.3590000152587862,-0.667875997584872,1.3858760281024445,-0.1544379911630429,0.8724380216806153,-1.532179278817047,93.33318498408954,33.205272186701905,0.5134380064218291,5,-0.08249855041503906,-0.06499862670898438,-0.3387470245361328,-0.8249969482421875,-1.5699996948242188,1,-0.05605912635420851,-1.7160538015221158,41.22999954223633,-1.3021444527995345,41.025001525878906,1.4859854399737606,41.04999923706055,-0.05605912635420851
2713,2011-06-01,41.75,42.5,41.70000076293945,42.415000915527344,2549921.0,-0.004055300008845131,-1.0915029420564475,-7.000200779022608,54.21548973152228,51.04527352576456,-0.02176456391281789,-0.22371404325942024,-0.21481016336014136,-0.4429097619686644,7.218856406006159,0.7999992370605469,-0.10980138742278456,0.17400188446045206,-0.854809841180284,1.2028136101011881,-0.340403978359916,0.6884077472808201,-1.312437487674302,55.88237274063436,-1.439850475006729,0.514405862820367,6,0.08749961853027344,0.07999992370605469,0.005000114440917969,-0.5499992370605469,-0.7799987792968679,2,-0.04071858114825033,3.3137014376112615,41.91999816894531,-1.7160538015221158,41.22999954223633,-1.3021444527995345,41.025001525878906,-0.04071858114825033
2714,2011-06-02,40.97499084472656,41.875,40.959999084472656,41.790000915527344,1557151.0,-0.01856309353948349,-1.1656990655049433,1.2255773665431433,38.444044575797086,50.245916304917614,0.6367905329402461,0.603916077142749,0.6199444932376608,0.28677095778653694,6.502037576468307,0.9150009155273438,-0.13087185638673304,-0.6147567749023466,-1.6007333779053,0.3712198281006067,-1.1077450764038232,-0.12176847340086994,-0.48867958264737865,10.293619360701904,-41.20446626562722,0.4929883015014779,6,0.7375087738037109,0.8550090789794922,0.8712596893310547,0.22500991821289062,-0.6249923706054688,3,-0.023794778830366514,-1.0915029420564475,41.75,3.3137014376112615,41.91999816894531,-1.7160538015221158,41.22999954223633,-0.023794778830366514
2715,2011-06-03,40.63000106811523,41.27000045776367,40.3650016784668,41.00500106811523,2175900.0,-0.008419520529453273,-1.0000000000000313,0.4601170138076293,33.79983147922147,49.55522453498505,0.7572887349177222,0.9453960404187285,1.007073368449234,0.5810919252858113,6.371604667309687,0.904998779296875,-0.1335764737786036,-0.9267465591430764,-1.9956562062057657,0.14216308791961296,-1.4612013826744246,-0.39229173561172814,2.2449989318847727,12.412159156084337,-33.3127779994276,0.5344548235313457,6,0.8024997711181712,1.0499973297119212,1.2987499237060618,0.5699996948242259,-0.8800010681152273,4,-0.014521293061222518,-1.1656990655049433,40.97499084472656,-1.0915029420564475,41.75,3.3137014376112615,41.91999816894531,-0.014521293061222518
2716,2011-06-06,40.38499069213867,40.74499893188477,40.24499893188477,40.40999984741211,1595174.0,-0.006030282292284528,-2.2787672603563665,0.06669108072916667,30.83329823275892,47.317340293495675,0.9037265606398606,1.1928904474284678,1.2727409364275388,0.7766080190470177,6.5466705060917185,0.5,-0.15582144508802287,-1.1345064163208036,-2.312403460858228,0.04339062821662054,-1.7234549385895193,-0.545557894052088,2.439809341430667,6.208057381139376,-32.89259465668955,0.5889485222687136,6,0.9875087738037109,1.2950077056884766,1.603759765625,0.8150100708007812,-1.3549919128417898,0,0.009162076544654951,-1.0000000000000313,40.63000106811523,-1.1656990655049433,40.97499084472656,-1.0915029420564475,41.75,0.009162076544654951
2717,2011-06-07,40.33000183105469,40.72000122070313,40.26499938964844,40.72000122070313,2028785.0,-0.0013616162871789017,1.3333463750537484,15.594264795607362,31.45587144322333,44.024520376171964,0.8585281901731534,1.2435084888528962,1.3393081972439518,0.7946129192073741,6.63242931358756,0.4550018310546946,-0.2489306465944594,-1.1462453842163072,-2.4328186585886655,0.14032789015605118,-1.7895320214024864,-0.502958747030128,2.391606158447267,3.7695281111756547,-29.011601322645937,0.6432866371861785,6,1.0424976348876953,1.2524967193603516,1.769998550415039,0.8699989318847656,-1.6000022888183594,1,-0.0002480073339041766,-2.2787672603563665,40.38499069213867,-1.0000000000000313,40.63000106811523,-1.1656990655049433,40.97499084472656,-0.0002480073339041766
2718,2011-06-08,40.13499069213867,40.47499084472656,40.08000183105469,40.11999893188477,1822543.0,-0.004835386314459678,-7.316787148594377,-0.038440471066924234,29.192453378572623,42.02928072517197,0.9145644216979534,1.453581994727827,1.5611176938096492,0.9563199839812953,6.719155636371682,0.394989013671875,-0.23787516619671578,-1.3035060882568388,-2.701950102919753,0.09493792640607523,-2.002728095588296,-0.6042840809253818,2.487552935058595,3.063449424925831,-23.654880225022954,0.6992220073314557,6,1.1550102233886719,1.3075084686279297,2.28875732421875,1.0650100708007812,-0.8999900817871094,2,0.005357115531224865,1.3333463750537484,40.33000183105469,-2.2787672603563665,40.38499069213867,-1.0000000000000313,40.63000106811523,0.005357115531224865
2719,2011-06-09,40.41999816894531,40.63499069213867,40.05500030517578,40.25,1981273.0,0.007101221948519587,-1.0714032697547684,11.339440203567715,27.07892420887903,39.625643963561735,0.5931716389951376,1.1512011187476432,1.303065495479629,0.6380502269333732,6.532607758132129,0.5799903869628906,-0.3029245815157111,-0.9699985504150419,-2.440928023940259,0.5009309231101753,-1.7054632871776505,-0.2345338136524333,2.0499929504834,30.040972669188864,8.924295291613529,0.7354647367626099,6,0.8575019836425781,1.022500991821289,1.7412519454956055,0.7800025939941406,-1.1399993896484304,3,0.01360720130315074,-7.316787148594377,40.13499069213867,1.3333463750537484,40.33000183105469,-2.2787672603563665,40.38499069213867,0.01360720130315074
2720,2011-06-10,39.72000122070313,40.47499084472656,39.70000076293945,40.18999862670898,2114096.0,-0.017318084610404294,-2.0391867936241987,-2.7647204021182183,28.60365952672045,37.20214121135556,1.2165167965127992,1.7619650900779718,2.012768104217365,1.3128311181027854,7.3635563538868825,0.7749900817871094,-0.4538219108927919,-1.5559955596923771,-3.1739292934775136,0.06193817409275937,-2.3649624265849454,-0.7470286927998089,2.5567906335853436,1.913922756808727,-20.922189350719837,0.8089668668925687,6,1.3799991607665945,1.5674991607665945,2.1324987411498952,1.479999542236321,-0.5,4,0.015860957554290955,-1.0714032697547684,40.41999816894531,-7.316787148594377,40.13499069213867,1.3333463750537484,40.33000183105469,0.015860957554290955
2721,2011-06-13,39.94499969482422,40.09000015258789,39.72000122070313,39.79499053955078,1356548.0,0.005664613978002775,-1.4667599186165496,-0.3191701770191725,32.57089192513541,34.02160716687006,0.8829207652290663,1.4382241739146977,1.8165700868022157,1.0805941432411288,8.151989621180752,0.3699989318847585,-0.49186196079335076,-1.2214975357055664,-2.8902821622079955,0.4472870907968627,-2.055889848956781,-0.38710522245435186,2.074113050329352,24.01949234629939,-0.9064017662515447,0.8343923132512162,6,1.1550006866455078,1.3425006866455078,1.9099998474121094,1.2550010681152344,-0.5649986267089915,0,-0.004881704751883764,-2.0391867936241987,39.72000122070313,-1.0714032697547684,40.41999816894531,-7.316787148594377,40.13499069213867,-0.004881704751883764
2722,2011-06-14,40.125,40.38999938964844,39.81499862670898,39.97000122070313,2213731.0,0.004506203693853239,-1.4731004610411533,1.0332621299969011,33.86760871284025,31.760731498127615,0.47106024972153904,1.1518891818645969,1.6242120682615209,0.8954462391668301,8.935234123128119,0.5750007629394602,-0.5367971067339994,-0.936497688293457,-2.589043398361227,0.7160480217743128,-1.762770543327342,-0.11022483325957211,1.6622015469321596,45.45495344795228,20.33715921728001,0.826272855033886,6,0.6625003814697266,1.1625003814697266,1.7174997329711914,1.0750007629394531,-0.125,1,-0.027289750048675843,-1.4667599186165496,39.94499969482422,-2.0391867936241987,39.72000122070313,-1.0714032697547684,40.41999816894531,-0.027289750048675843
2723,2011-06-15,39.69499969482422,40.32500076293945,39.55500030517578,40.13499069213867,1839966.0,-0.010716518509053752,-1.1389205313101023,-2.838673951565399,35.02764703849168,31.38113177176035,0.6469356592516391,1.469801053239138,2.0270931019832403,1.3123972750023398,9.870962244906424,0.7700004577636719,-0.6230870533820791,-1.2474979400634751,-2.935144561715788,0.4401486815888376,-2.091321250889635,-0.40367462923731523,1.8834817737086667,12.96302183227192,-13.89226381862806,0.8438233108261574,6,0.7175006866455078,1.5200004577636719,2.1475000381469727,1.5050010681152344,0.625,2,-0.024310370575811202,-1.4731004610411533,40.125,-1.4667599186165496,39.94499969482422,-2.0391867936241987,39.72000122070313,-0.024310370575811202
2724,2011-06-16,39.66999816894531,39.94499969482422,38.68000030517578,39.08000183105469,4016382.0,-0.0006298406870164364,1.219298363025525,-1.340928204194519,35.02761750929852,31.517552441768913,0.5222801951552754,1.3701213375095662,2.021546603145957,1.3161679485651803,11.063417127048375,1.2649993896484375,-0.8378394465638337,-1.1487493515014648,-2.8280774034189378,0.5305787004160081,-1.9884133774601978,-0.30908532554273194,1.665665559984717,55.15337501540763,25.36753768410329,0.839664025958735,6,0.04250144958496094,1.1075019836425781,2.097500801086426,1.5300025939941406,1.6300010681152344,3,-0.0109654040502144,-1.1389205313101023,39.69499969482422,-1.4731004610411533,40.125,-1.4667599186165496,39.94499969482422,-0.0109654040502144
2725,2011-06-17,40.0,40.310001373291016,39.17499923706055,39.66999816894531,4250689.0,0.00831867522779528,1.3894666677374536,0.5593286091139502,36.774235360422225,32.17765656706484,0.10450448660912315,0.8829804202015623,1.6667806561068659,0.9656007662879631,11.80377969232598,1.1350021362304688,-1.0090973522597437,-0.6902475357055664,-2.188941441162278,0.8084463697511453,-1.4395944884339187,0.05909941702278587,0.963870849604433,77.19300593843835,45.713727131460146,0.7493469527283547,6,-0.2999992370605469,0.7775001525878906,1.7674989700317383,1.2000007629394531,1.3199996948242188,4,-0.018000030517577925,1.219298363025525,39.66999816894531,-1.1389205313101023,39.69499969482422,-1.4731004610411533,40.125,-0.018000030517577925
2726,2011-06-20,39.834999084472656,40.26499938964844,39.18000030517578,39.18000030517578,1724842.0,-0.004125022888183616,-2.312980478031962,1.984833772599066,24.72737731054194,31.430046107878013,0.20482407792377444,0.9564338480010974,1.8239322516378138,1.1199652383002885,12.885972705341128,1.0849990844726562,-1.0531964021772282,-0.7659984588623061,-2.244019702750556,0.712022785025944,-1.5050090808064311,-0.026987836918181074,0.8091298889117624,67.54382442567582,42.07565394973462,0.7390106219441246,6,-0.1775035858154297,0.9425010681152344,1.8837499618530273,1.3650016784667969,1.2050018310546875,0,-0.015438631301719963,1.3894666677374536,40.0,1.219298363025525,39.66999816894531,-1.1389205313101023,39.69499969482422,-0.015438631301719963
2727,2011-06-21,40.10499954223633,40.52000045776367,40.02999877929688,40.44499969482422,1778859.0,0.0067779707284822965,-1.000000000000029,-0.5190851698271444,30.532619814854712,31.578953489687137,-0.11225412851636207,0.6039883001775763,1.5592129676862498,0.8538036584274664,13.688044011885248,0.6850013732910156,-1.0407768210281816,-0.4239984512329116,-1.847693408518424,0.9996965060526009,-1.1358459298756642,0.2878490274098411,-1.4249992370605469,77.44560428738765,53.51856814067665,0.7118474786427545,6,-0.44750404357910156,0.6725006103515625,1.4250001907348633,1.095001220703125,0.595001220703125,1,-0.01807750859983359,-2.312980478031962,39.834999084472656,1.3894666677374536,40.0,1.219298363025525,39.66999816894531,-0.01807750859983359
2728,2011-06-22,39.42499923706055,40.24499893188477,39.39500045776367,40.1150016784668,2028526.0,-0.016955499636888027,-1.2666625976562689,2.0294180345342143,31.235007948038884,32.04074057181601,0.5100833646504128,1.169914579952092,2.2259019960270194,1.5335679403425502,14.330363851299701,0.8499984741211009,-1.0084723065647339,-0.9934991836547837,-2.3986925674030672,0.4116942000934998,-1.6960958755289255,-0.290902491780642,-0.7081989288330064,40.48906902735594,14.224575637171846,0.7025966918741426,6,0.1750011444091797,1.3525009155273438,2.125,1.7750015258789062,1.6949996948242259,2,0.014584674041006274,-1.000000000000029,40.10499954223633,-2.312980478031962,39.834999084472656,1.3894666677374536,40.0,0.014584674041006274
2729,2011-06-23,39.46500015258789,40.025001525878906,39.38999938964844,39.45500183105469,2242411.0,0.001014607896041353,-8.07125146453775,-0.014490269792127378,34.771308838283616,32.72603493976747,0.3580194455191261,1.0593969580477136,2.1837410661982233,1.4944394068246538,14.804749734164963,0.6350021362304688,-0.9794923871442478,-0.8742483139038058,-2.3079740219882794,0.5594773941806679,-1.591111167946039,-0.15738545986157249,-0.7121358413696299,21.561386790098247,-6.188670541126108,0.7168628540422357,6,0.13500022888183594,1.3125,2.216249465942383,1.7350006103515625,0.7350006103515625,3,0.02166475456557837,-1.2666625976562689,39.42499923706055,-1.000000000000029,40.10499954223633,-2.312980478031962,39.834999084472656,0.02166475456557837
2730,2011-06-24,39.150001525878906,40.0,39.02000045776367,39.935001373291016,2758181.0,-0.007981721157761856,1.1420822893259013,-78.51316291491797,34.1465134522889,32.901103998340076,0.6522519528598281,1.293016569055041,2.4722425823995806,1.8013821941814925,15.294049244761402,0.9799995422363281,-0.929045491466006,-1.0954969406127901,-2.584560542937872,0.39356666171229193,-1.8400287417753276,-0.35096513945025265,-0.3617944917297393,8.666737874348957,-20.90736177355914,0.7445318011625395,6,0.4499988555908203,1.6274986267089844,2.531248092651367,2.049999237060547,0.8499984741210938,4,0.05491692534827752,-8.07125146453775,39.46500015258789,-1.2666625976562689,39.42499923706055,-1.000000000000029,40.10499954223633,0.05491692534827752
2731,2011-06-27,39.3650016784668,39.7599983215332,39.05500030517578,39.13499069213867,1688933.0,0.005491702278626276,-2.6154508284915,-0.2930076828503812,38.10116472357919,33.3714991106444,0.3870270364459998,0.981451029230108,2.2312465564447805,1.5754229931889938,15.809791108910032,0.7049980163574219,-0.8886297449781893,-0.7872468948364286,-2.250073706177105,0.6755799165042475,-1.5186603005067667,-0.055833489166090544,-0.542158775845337,23.000081380208336,-9.431720307266069,0.7314134056703373,6,0.2349987030029297,1.2874984741210938,2.4149980545043945,1.8349990844726562,0.4699974060058594,0,0.049663354070853094,1.1420822893259013,39.150001525878906,-8.07125146453775,39.46500015258789,-1.2666625976562689,39.42499923706055,0.049663354070853094
2732,2011-06-28,39.56999969482422,39.959999084472656,39.27000045776367,39.36000061035156,1691701.0,0.005207621176593458,-2.5384600336476386,0.9129958869576754,43.0505519337623,34.2629329878967,0.10619007630483424,0.6233284554936347,1.9716339573859045,1.3681311556565987,17.17249364682626,0.6899986267089844,-0.8065480328748933,-0.46474895477295064,-1.6875409551660567,0.7580430456201555,-1.0761449549695072,0.14664704542360596,-0.7132136410999124,44.89795282848451,8.389746896827553,0.6113960001965536,6,0.030000686645507812,1.0200004577636719,2.2100000381469727,1.6300010681152344,-0.9300003051757812,1,0.03714938670811763,-2.6154508284915,39.3650016784668,1.1420822893259013,39.150001525878906,-8.07125146453775,39.46500015258789,0.03714938670811763
2733,2011-06-29,40.04999923706055,40.30500030517578,39.7599983215332,39.900001525878906,2252763.0,0.01213039034466079,-1.534868660344384,0.7142779291553134,45.65728782081302,35.44400746695386,-0.3555466309697479,0.009949080597770887,1.4498533630340802,0.8731973778879194,18.142544161166025,0.7350006103515625,-0.7458721459755253,0.10025062561035014,-0.8192391147783482,1.0197403659990485,-0.35949424458399903,0.5599954958046993,-1.1599488952554537,80.155556545101,41.0600553470612,0.4597448701943509,6,-0.279998779296875,0.5400009155273438,1.7300004959106445,1.1500015258789062,-2.2350006103515696,2,0.016229751267446302,-2.5384600336476386,39.56999969482422,-2.6154508284915,39.3650016784668,1.1420822893259013,39.150001525878906,0.016229751267446302
2734,2011-06-30,40.0,40.275001525878906,39.43999862670898,40.2599983215332,2483536.0,-0.0012484204247944497,4.758546755587174,-1.73334859235523,53.87809878056503,37.344436735858615,-0.2836418273040735,-0.01775083241501818,1.4295492590482155,0.9106941126258477,19.263924276420074,0.835002899169929,-0.7048137860738137,0.09900093078613281,-0.6850257572025953,0.8830276187748609,-0.29301241320823124,0.49101427478049686,-1.0773506558757333,76.26456487212599,31.124713533260888,0.39201334399436416,6,-0.22999954223632812,0.5900001525878906,1.9200000762939453,1.2000007629394531,-2.4550094604492188,3,0.02799997329711923,-1.534868660344384,40.04999923706055,-2.5384600336476386,39.56999969482422,-2.6154508284915,39.3650016784668,0.02799997329711923
2735,2011-07-01,40.040000915527344,40.290000915527344,39.56499862670898,40.13499069213867,1909075.0,0.0010000228881836826,2.580167842442887,0.365347653212436,51.38687789861046,40.306603467866225,-0.35466915302949786,-0.10985156666455254,1.3266421193868396,0.8650025435020581,19.781303845118284,0.7250022888183665,-0.6386357250131027,0.1685018539428711,-0.5408770241717562,0.8778807320574984,-0.186187585114439,0.5231912930001812,-1.0854045491302884,78.800048828125,29.70850643570344,0.35468943905731304,7,-0.2700004577636719,0.5499992370605469,1.8362483978271484,1.1599998474121094,-3.6399993896484375,4,0.003996000093747787,4.758546755587174,40.0,-1.534868660344384,40.04999923706055,-2.5384600336476386,39.56999969482422,0.003996000093747787
2736,2011-07-04,40.75500106811523,40.88999938964844,40.040000915527344,40.13999938964844,1450906.0,0.01785714625971968,-1.085889340828563,-6.474398618529301,57.954553117212185,43.35348494590595,-1.034200166246194,-0.8387113323996687,0.5557471168371748,0.14921000093926295,19.845780387190683,0.8499984741210938,-0.5483340531565943,0.8650014877319236,0.083593295680366,1.6464096797834813,0.4742973917061448,1.2557055837577025,-1.7690966198908384,91.66676478137252,40.37548211790926,0.3907040960257794,7,-0.8000011444091726,-0.16500091552733664,1.0912485122680735,0.44499969482422586,-4.1550025939941335,0,-0.0185253600374925,2.580167842442887,40.040000915527344,4.758546755587174,40.0,-1.534868660344384,40.04999923706055,-0.0185253600374925
2737,2011-07-05,40.31999969482422,40.900001525878906,40.29499053955078,40.63999938964844,1683246.0,-0.010673570405849708,-2.2701705189797727,-0.5203232869574986,57.881454913498374,46.314201275401444,-0.6319500759164569,-0.4263572739428838,0.9033396923365586,0.575133305615509,19.908141138347187,0.605010986328125,-0.4968279274005951,0.43050022125244425,-0.34973418860707994,1.2107346311119684,0.040383016322685705,0.8206174261822028,-1.2579314489428697,60.273926073404226,3.963589372066295,0.39011720492976054,7,-0.3599987030029297,0.2700004577636719,1.526249885559082,0.9450016021728516,-5.174999237060547,1,-0.01202878507000138,-1.085889340828563,40.75500106811523,2.580167842442887,40.040000915527344,4.758546755587174,40.0,-0.01202878507000138
2738,2011-07-06,40.349998474121094,40.60499954223633,40.13999938964844,40.29999923706055,1882747.0,0.0007440173493038493,-1.5135215943418596,-0.1562477648236893,58.564232948212414,48.95785950983799,-0.5776893164848644,-0.46316923774858765,0.8117196063066885,0.5451601538970792,19.843898048981064,0.4650001525878906,-0.3755519698153904,0.44974861145019673,-0.3503986397163743,1.2498958626167678,0.04967498586691477,0.8498222370334787,-1.1776542314398881,62.32863290405029,5.629384201981004,0.40007362558328485,7,-0.3899974822998047,0.24000167846679688,1.496251106262207,0.9150028228759766,-4.299999237060547,2,-0.04237916106909845,-2.2701705189797727,40.31999969482422,-1.085889340828563,40.75500106811523,2.580167842442887,40.040000915527344,-0.04237916106909845
2739,2011-07-07,40.97000122070313,41.19499969482422,40.415000915527344,40.61999893188477,1930447.0,0.015365620075046271,-1.0526328998288017,7.000152590218967,61.38498514417947,51.98435636449249,-1.0747817107115267,-1.0960494597612964,0.12990438048282726,-0.07192997257083533,19.701046544066234,0.845001220703125,-0.2817087276989838,1.0422512054443445,0.1361056716295721,1.9483967392591168,0.5891784385369618,1.495323972351727,-1.6939975410300647,86.19642167589186,30.763911480068785,0.45307276690738496,7,-0.8450012207031321,-0.6925010681152415,0.863748550415032,0.3249988555908132,-2.6049995422363352,3,-0.07700762753211376,-1.5135215943418596,40.349998474121094,-2.2701705189797727,40.31999969482422,-1.085889340828563,40.75500106811523,-0.07700762753211376
2740,2011-07-08,40.349998474121094,41.32500076293945,40.34500122070313,40.935001373291016,2092952.0,-0.015133090751989875,-2.2941304696265976,-1.6714259245130842,55.461282675706514,53.913258359173305,-0.29799600453363695,-0.4494736686313132,0.6783261759605566,0.552199871239516,19.20179674439991,0.979999542236321,-0.15087418042500644,0.39074859619140767,-0.5286920899188274,1.3101892823016428,-0.06897174686370988,0.8504689392465252,-0.9204751132359377,24.12432649062653,-28.54616046606243,0.45972034305511716,7,-0.05249786376953125,-0.34749794006347656,1.4212512969970703,1.12750244140625,-2.1999969482421875,4,-0.06951692789701924,-1.0526328998288017,40.97000122070313,-1.5135215943418596,40.349998474121094,-2.2701705189797727,40.31999969482422,-0.06951692789701924
2741,2011-07-11,39.75,39.97000122070313,39.06999969482422,39.5,4056319.0,-0.01486985122207396,1.608690844758923,-0.42734830947800856,46.48167093504279,54.29449380376003,0.4049415973649104,0.14247146001837763,1.1984572901337316,1.1562314664518425,19.122023191257178,1.279998779296875,-0.05332452951653721,-0.19949989318847372,-1.1237001770414992,0.7247003906645517,-0.6616000351149864,0.262600248738039,1.5750007629394531,30.15520989283328,-18.58076605999283,0.46210014192651444,7,0.44750022888183594,0.2525005340576172,1.8062496185302734,1.7275009155273438,-0.8100013732910227,0,-0.08427669117285774,-2.2941304696265976,40.349998474121094,-1.0526328998288017,40.97000122070313,-1.5135215943418596,40.349998474121094,-0.08427669117285774
2742,2011-07-12,39.02999877929688,39.45000076293945,38.75,39.40999984741211,3788798.0,-0.018113238256682207,2.043462396444061,-1.520004272460909,46.116025245254576,54.34546462869797,1.1625419774811476,0.8181802871784143,1.834541672592259,1.8791537176440372,19.65333332450368,1.0,0.06220286860144597,-0.864751052856441,-1.8712483569019653,0.14174625118908324,-1.3679997048792032,-0.3615024008336789,2.295001983642571,10.873735780072304,-37.29827573129711,0.5032486520227605,7,1.0075016021728445,0.9725017547607351,2.4962501525878835,2.4475021362304616,0.2200012207031179,1,-0.0622598099199726,1.608690844758923,39.75,-2.2941304696265976,40.349998474121094,-1.0526328998288017,40.97000122070313,-0.0622598099199726
2743,2011-07-13,38.72999954223633,39.09000015258789,38.31499862670898,39.07500076293945,3080711.0,-0.0076863757735931015,3.1333414713542047,0.9078953972795432,43.1244112021468,53.150610453318166,1.4031661854938946,1.0984978804850982,2.0908633344753724,2.1837920985555286,20.044349100073873,0.7750015258789134,0.14417818746089495,-1.1165002822875962,-2.248067129420228,0.015066564845035657,-1.6822837058539122,-0.5507168587212803,2.4920011901855474,13.78739604640514,-36.191238853252095,0.5657834235663144,7,1.0900001525878906,1.0900001525878906,2.747499465942383,2.970001220703125,-0.5600013732910156,2,-0.09256388140575877,2.043462396444061,39.02999877929688,1.608690844758923,39.75,-2.2941304696265976,40.349998474121094,-0.09256388140575877
2744,2011-07-14,39.23500061035156,39.31999969482422,38.599998474121094,38.69499969482422,2209137.0,0.01303901559731524,1.0281750679661728,-1.5652145068553738,50.76783223337799,53.08182760162567,0.8696959596806408,0.5894588101256701,1.5713307515572623,1.6829808889592144,19.404790063179732,0.720001220703125,0.2025172538020925,-0.5897493362426758,-1.7519092197969215,0.5724105473115699,-1.170829278019795,-0.00866939446555648,1.812579995727539,30.56482826270462,-23.621652113170224,0.5810799417771217,7,0.5849990844726562,0.5849990844726562,2.13124942779541,2.614999771118164,-1.7299995422363352,3,-0.08117755381022473,3.1333414713542047,38.72999954223633,2.043462396444061,39.02999877929688,1.608690844758923,39.75,-0.08117755381022473
2745,2011-07-15,39.27999877929688,39.47999954223633,38.91999816894531,39.02999877929688,2604638.0,0.0011468884476950603,-1.3829783780273288,0.4629621780471609,49.20780174672558,52.10996633823828,0.7884702929460232,0.5141130940442409,1.4930039637400583,1.641678431707085,19.23908569425173,0.5600013732910156,0.21514648031796213,-0.5087511062622028,-1.6924602847294352,0.6749580722050297,-1.1006056954958154,0.0831034829714099,1.6036269080200114,58.30807492929604,0.16942450139833198,0.591854589233615,7,0.5400009155273366,0.5400009155273366,2.080000877380364,2.5700016021728445,-1.279998779296882,4,-0.023294224268467834,1.0281750679661728,39.23500061035156,3.1333414713542047,38.72999954223633,2.043462396444061,39.02999877929688,-0.023294224268467834
2746,2011-07-18,39.22000122070313,39.47999954223633,38.94499969482422,39.150001525878906,2421409.0,-0.0015274328018913819,-1.2291504410712866,0.2799987792969034,46.64752497822269,50.861751900985425,0.6792614915547333,0.5540822790508528,1.523446625123519,1.7065772373325387,19.064426455323975,0.5349998474121094,0.1877925648419918,-0.5379987716674748,-1.7483027941862446,0.672305250851295,-1.1431507829268597,0.06715323959191011,1.509506842977288,77.68256504626824,17.130903173903363,0.6051520112593848,7,0.5999984741210866,0.5999984741210866,1.9737491607665945,2.479999542236321,-1.1500015258789134,0,-0.02728199034984735,-1.3829783780273288,39.27999877929688,1.0281750679661728,39.23500061035156,3.1333414713542047,38.72999954223633,-0.02728199034984735
2747,2011-07-19,39.38000106811523,39.80500030517578,39.24499893188477,39.48500061035156,2592193.0,0.004079547231825131,-1.9866436091756003,-1.4999999999999492,43.16328611933296,49.150535586665484,0.41560588549331356,0.3551934123785827,1.333046314151133,1.5521394364036638,19.11592507578185,0.5849990844726491,0.17004392938670776,-0.34174900054932067,-1.5517219047828448,0.8682239036842034,-0.9467354526660827,0.2632374515674414,1.2046364293469054,71.47659340237296,12.850958347825333,0.6049864521167638,7,0.4399986267089915,0.4399986267089915,1.8137493133544993,2.319999694824226,-2.045001983642571,1,-0.011173246050582453,-1.2291504410712866,39.22000122070313,-1.3829783780273288,39.27999877929688,1.0281750679661728,39.23500061035156,-0.011173246050582453
2748,2011-07-20,40.0,40.625,39.81499862670898,39.91999816894531,2894801.0,0.015744004953488044,-4.586198731945791,-0.7619255222524461,50.0,47.885537237312214,-0.289729562127782,-0.23138227014293733,0.6990571445337821,0.9349773976864526,18.14699485831091,1.2449989318847727,0.07452835431237759,0.24949989318847798,-0.9581070672709799,1.457106853647936,-0.354303587041251,0.853303373418207,-1.6850013732910227,69.13582572592222,12.215062711254717,0.6038034802297277,7,-0.18000030517578125,-0.18000030517578125,1.0375003814697266,1.7000007629394531,-2.6599998474121094,2,-0.018750000000000044,-1.9866436091756003,39.38000106811523,-1.2291504410712866,39.22000122070313,-1.3829783780273288,39.27999877929688,-0.018750000000000044
2749,2011-07-21,40.31999969482422,40.540000915527344,39.790000915527344,40.26499938964844,2469711.0,0.007999992370605558,2.0302862163036943,0.6874880793438871,52.434771993885875,47.54925827266547,-0.7952582149657133,-0.5102015737208632,0.3523782274440066,0.6084473711678555,17.10912555304364,0.75,0.012491011718630318,0.5267496109008789,-0.6987051968755864,1.7522044186773442,-0.0859777929873502,1.139477014789108,-1.9588010406494192,82.1114382623793,26.803330967799255,0.612727403888231,7,-0.8500003814697266,-0.5,0.49375057220458984,1.3075008392333984,-3.1650009155273366,3,-0.05332345094622848,-4.586198731945791,40.0,-1.9866436091756003,39.38000106811523,-1.2291504410712866,39.22000122070313,-0.05332345094622848
2750,2011-07-22,41.29999923706055,41.31499862670898,40.54999923706055,40.74499893188477,2150875.0,0.024305544386254763,1.6153866218031876,10.090858648910954,54.530326053592276,48.44355328583764,-1.817453212067214,-1.392251449465988,-0.6631280760709615,-0.35728134698207725,15.969457711145896,0.9949989318847585,-0.035082611660314456,1.3992492675781278,0.041335825395577785,2.757162709760678,0.7202925464868528,2.078205988669403,-2.8935245559692433,99.36711407559572,46.648115167942635,0.6789567210912737,7,-1.4850006103515696,-1.4799995422363281,-1.0549993515014648,-0.10999870300292969,-3.7449989318847656,4,-0.09188857721672494,2.0302862163036943,40.31999969482422,-4.586198731945791,40.0,-1.9866436091756003,39.38000106811523,-0.09188857721672494
2751,2011-07-25,41.31999969482422,41.57500076293945,40.834999084472656,40.90999984741211,1699668.0,0.00048427259402283873,-1.6428566562898073,0.7387380575984699,58.928573861414705,49.86716979874431,-1.7783403586836215,-1.3262776616407237,-0.7234867798292441,-0.3777589575298066,14.866579171134509,0.7400016784667969,-0.15244294288548588,1.3214998245239258,-0.15068473502611823,2.79368438407397,0.5854075447489038,2.057592104298948,-2.797184055908211,89.05575675020789,35.75189452329718,0.7360922797750202,7,-1.375,-1.375,-1.0812492370605469,-0.12999916076660156,-3.520000457763672,0,-0.08034849272373268,1.6153866218031876,41.29999923706055,2.0302862163036943,40.31999969482422,-4.586198731945791,40.0,-0.08034849272373268
2752,2011-07-26,41.040000915527344,41.70000076293945,40.97999954223633,41.47499084472656,1509551.0,-0.006776349984628616,-1.594633234356098,-1.0609514416769787,55.89745830241361,51.28639725432952,-1.3222918487795994,-0.9807889921495985,-0.4908333742292399,-0.10609753266456323,14.119439829332414,0.720001220703125,-0.20853859668517316,0.968000984191896,-0.5598369715258258,2.4958389399096177,0.20408200633303863,1.7319199620507533,-2.3340541691699315,65.44503140634518,12.734045605349408,0.7639189778588602,7,-0.8900012969970703,-1.032501220703125,-0.8225030899047852,0.14999961853027344,-1.8100013732910156,1,-0.072368449182452,-1.6428566562898073,41.31999969482422,1.6153866218031876,41.29999923706055,2.0302862163036943,40.31999969482422,-0.072368449182452
2753,2011-07-27,40.70000076293945,41.04499053955078,40.3650016784668,40.75500106811523,1515815.0,-0.008284603923077727,1.1417671937328784,0.12644041041829462,47.57629571390702,50.93178208549941,-0.7526040474316389,-0.6214580102360685,-0.19827021743728324,0.23132746839642948,13.63443567303956,0.6799888610839844,-0.17422096971951362,0.5955007553100558,-0.9578079580119621,2.1488094686320736,-0.1811536013509496,1.372155111971061,-1.7545296952554779,47.643974874923856,-0.7969871684252041,0.7766543566610072,7,-0.3900012969970703,-0.6925010681152344,-0.48250293731689453,0.48999977111816406,-2.345001220703125,2,-0.08267817236826436,-1.594633234356098,41.040000915527344,-1.6428566562898073,41.31999969482422,1.6153866218031876,41.29999923706055,-0.08267817236826436
2754,2011-07-28,41.11999893188477,41.209999084472656,40.15999984741211,40.35499954223633,2003837.0,0.010319365136910674,1.2222213251737808,-13.909002635596321,57.16947583701491,51.816412539976,-0.9801713898277384,-1.004761092159164,-0.6640596594911798,-0.18978777751041065,12.655909679239945,1.0499992370605469,-0.06530120733346223,0.9594989776611413,-0.6574016141396868,2.5763995694619695,0.15104868176072728,1.7679492735615554,-1.954165488580358,62.33756582825992,10.373720437392556,0.8084502959004125,7,-0.7974987030029368,-1.112499237060554,-0.9312486648559641,0.07000160217284446,-2.75,3,-0.09192604274038152,1.1417671937328784,40.70000076293945,-1.594633234356098,41.040000915527344,-1.6428566562898073,41.31999969482422,-0.09192604274038152
2755,2011-07-29,40.20000076293945,40.97999954223633,39.94499969482422,40.775001525878906,2414902.0,-0.022373496907655444,1.101529369391699,-0.7516355839233998,53.95431876036221,52.628278515769274,0.09393095826536779,-0.07606123504572793,0.18481156851621705,0.7180638987290848,11.568396929897148,1.174999237060554,0.07882026050616275,0.031500816345214844,-1.584472479154023,1.6474741118444527,-0.7764858314044005,0.8394874640948302,-0.8314339340642363,14.529966548059722,-38.53221283132508,0.8079866477496189,7,0.27249908447265625,-0.19250106811523438,-0.011250495910644531,0.9899997711181641,-4.049999237060547,4,-0.0757463165635004,1.2222213251737808,41.11999893188477,1.1417671937328784,40.70000076293945,-1.594633234356098,41.040000915527344,-0.0757463165635004
2756,2011-08-01,40.0,41.04999923706055,39.92499923706055,40.59000015258789,2784594.0,-0.004975143262281545,-2.0405336440070725,1.026085860428705,59.381073459250445,54.43025488687122,0.46512274097774053,0.06796098612284851,0.3405209303762007,0.9054302059442705,11.458652185979473,1.125,0.14119137555600503,-0.1307498931884794,-1.724151641300196,1.4626518549232372,-0.9274507672443377,0.6659509808673789,-0.4449184563996411,4.225391462822315,-51.93549740835998,0.7967008740558569,8,0.7450008392333984,0.00749969482421875,0.1887502670288086,1.1900005340576172,-2.8800010681152273,0,-0.061124992370605424,1.101529369391699,40.20000076293945,1.2222213251737808,41.11999893188477,1.1417671937328784,40.70000076293945,-0.061124992370605424
2757,2011-08-02,39.834999084472656,40.34500122070313,39.63499069213867,40.0,2694147.0,-0.004125022888183616,-1.5132328715331478,0.27966249636310736,60.97320010031113,55.649499342461354,0.7838865676569924,0.2052891432003605,0.46081804166037443,1.061578911216202,11.444181263155317,0.7100105285644602,0.21523039036783587,-0.27150077819824503,-1.8675356772719596,1.3245341208754695,-1.0695182277351023,0.5265166713386122,1.8650016784667969,12.698877879475583,-46.80518751760728,0.798017449536857,8,0.8324966430664062,0.1725006103515625,0.29125118255615234,1.355001449584961,-1.9150009155273438,1,-0.0510857259742058,-2.0405336440070725,40.0,1.101529369391699,40.20000076293945,1.2222213251737808,41.11999893188477,-0.0510857259742058
2758,2011-08-03,38.63999938964844,40.04999923706055,38.599998474121094,39.36000061035156,3567983.0,-0.029998737850856827,-2.6249880791165197,4.363619549637027,44.80347447846843,54.801577396303855,1.973183839072206,1.3340066712672183,1.5934048179604403,2.251864677757389,11.628690894100558,1.4500007629394531,0.28903938522277883,-1.3810005187988281,-3.100543442503195,0.3385424049055388,-2.2407719806510116,-0.5212290569466447,3.0187011718750014,1.5326017690837128,-59.086124744391086,0.8597714618521827,8,1.510000228881836,1.3675003051757812,1.455000877380371,2.5500011444091797,-0.6399993896484375,2,0.015269155328867523,-1.5132328715331478,39.834999084472656,-2.0405336440070725,40.0,1.101529369391699,40.20000076293945,0.015269155328867523
2759,2011-08-04,37.81499862670898,39.54999923706055,37.77999877929688,39.36999893188477,5271869.0,-0.02135095175908508,-1.178462101862991,2.1597189844445586,38.73941867590866,53.04703213211678,2.688172063542261,2.013770446210181,2.3639781706264884,3.087265252396328,13.019877721107648,1.7700004577636648,0.3559149618322692,-2.0482511520385813,-3.968397443705264,-0.1281048603718986,-3.0083242978719227,-1.08817800620524,3.7213538513183693,1.0703315753059974,-57.368720190871855,0.9600731458333399,8,1.9250011444091868,1.9250011444091868,2.365001678466804,3.37500190734864,-0.1399993896484304,3,0.014280072329447169,-2.6249880791165197,38.63999938964844,-1.5132328715331478,39.834999084472656,-2.0405336440070725,40.0,0.014280072329447169
2760,2011-08-05,37.54499053955078,37.92499923706055,36.650001525878906,37.24499893188477,5676266.0,-0.007140237920503001,1.4056356275303643,-0.1929206101551819,37.527850398057566,50.66917396952155,2.647980579993842,2.174339125299767,2.5761050288934797,3.370519785805911,14.625637174352349,1.2749977111816406,0.3275076635178209,-2.178008842468259,-4.342656211036278,-0.013361473900239673,-3.260332526752265,-1.0956851581842528,3.7659807165527397,20.34066998256509,-34.19095518056517,1.0823236842840083,8,1.6300106048583984,1.6300106048583984,2.635009765625,3.645009994506836,-1.3449897766113281,4,0.021973860706261394,-1.178462101862991,37.81499862670898,-2.6249880791165197,38.63999938964844,-1.5132328715331478,39.834999084472656,0.021973860706261394
2761,2011-08-08,36.400001525878906,37.88000106811523,36.400001525878906,37.0,3883736.0,-0.03049645231540854,-3.9333443535978807,-2.0000508640531494,30.6493363659379,47.863827087690915,3.3767785210729286,3.220608747341643,3.6421058458684286,4.512970695514866,15.095527179000362,1.479999542236321,0.2205587694246276,-3.1554979324340806,-5.780780987785228,-0.5302148770829334,-4.468139460109654,-1.842856404758507,4.538092151806644,0.0,-50.224098113563116,1.3126415276755725,8,2.404998779296875,2.6499996185302734,3.779998779296875,4.789999008178711,-0.0500030517578125,0,-0.0068681315802214815,1.4056356275303643,37.54499053955078,-1.178462101862991,37.81499862670898,-2.6249880791165197,38.63999938964844,-0.0068681315802214815
2762,2011-08-09,36.599998474121094,37.400001525878906,34.560001373291016,36.540000915527344,5314782.0,0.0054944214246803735,2.421679382296167,-0.09999618529303307,26.648312780404225,45.53849565063504,2.7722673871978216,2.9821230218307733,3.3415719961490282,4.319716128432312,15.603420929262532,2.8400001525878906,0.008710131280167843,-2.834000968933104,-5.768410901661319,0.1004089637951111,-4.301205935297212,-1.3667960025689965,3.8842859883837946,37.158431595989356,-10.232550534090592,1.4672049663641065,8,1.2850017547607422,1.5300025939941406,3.672501564025879,4.590002059936523,0.22500228881835938,1,0.014207663372755475,-3.9333443535978807,36.400001525878906,1.4056356275303643,37.54499053955078,-1.178462101862991,37.81499862670898,0.014207663372755475
2763,2011-08-10,35.14500045776367,37.22999954223633,34.80500030517578,36.70000076293945,5008221.0,-0.0397540458201443,-1.1700210960381776,-25.91772634791455,19.25130295987337,41.32536533095265,3.7508659783015545,4.379299996155879,4.682533441396302,5.760370318542854,15.71869709591471,2.424999237060547,-0.2981785258310268,-4.109749031066897,-7.6088738349311384,-0.6106242272026563,-5.8593114329990215,-2.3601866291347733,4.628370034035555,11.723433565375071,-29.983679765377286,1.7495624019321216,8,2.6599998474121094,2.9850006103515625,5.130000114440918,6.045000076293945,1.5050010681152344,2,0.07895853393191898,2.421679382296167,36.599998474121094,-3.9333443535978807,36.400001525878906,1.4056356275303643,37.54499053955078,0.07895853393191898
2764,2011-08-11,36.04999923706055,36.1150016784668,33.845001220703125,35.22499084472656,6677622.0,0.02575042730144439,3.753861578344005,-0.5305519166703464,18.52513724238186,37.38878960673261,2.292094680845665,3.3976539916123016,3.6966477528101507,4.849896905089402,16.34710632012693,2.270000457763672,-0.5764102525034573,-3.0455001831054673,-6.826929203920962,0.735928837710027,-4.9362146935132145,-1.1547856726977201,3.0977669605176956,54.04409530389969,18.819665093527583,1.8907145104077459,8,1.397500991821289,1.7225017547607422,4.225001335144043,5.14000129699707,1.6000022888183594,3,0.054091561836561386,-1.1700210960381776,35.14500045776367,2.421679382296167,36.599998474121094,-3.9333443535978807,36.400001525878906,0.054091561836561386
2765,2011-08-12,38.3650016784668,38.53499984741211,35.650001525878906,35.650001525878906,4979657.0,0.06421643523993081,-1.12522884669695,3.290875799344341,36.107190396782684,34.80280259979176,-0.3470744109899613,1.0652009322213019,1.3371129730952518,2.5354810024267778,16.308849928117127,2.884998321533203,-0.7403120001647068,-0.6847478866577177,-4.478897171788944,3.1094013984735085,-2.5818225292233308,1.2123267559078954,-4.520000457763672,96.37530450484158,65.1528103350131,1.8970746425656118,8,-1.2700004577636719,-0.5925006866455078,1.8362483978271484,2.799999237060547,-0.6150016784667969,4,-0.017985205557635386,3.753861578344005,36.04999923706055,-1.1700210960381776,35.14500045776367,2.421679382296167,36.599998474121094,-0.017985205557635386
2766,2011-08-15,38.150001525878906,38.88000106811523,38.06499862670898,38.790000915527344,2321599.0,-0.005604069938267786,-1.0123388182990916,-0.23572720209183093,36.329226305190474,32.064583289222796,-0.47169780575004694,1.2605587541052046,1.5120629316393703,2.740163437168576,16.159327324354354,0.81500244140625,-1.0311325764262733,-0.8462480545043931,-4.660411899697493,2.967915790688707,-2.7533299771009467,1.0608338680921605,-4.305000305175781,85.50149822523774,56.186891935121686,1.90708192259655,8,-1.2025012969970703,-0.3775005340576172,1.9999990463256836,3.0149993896484375,0.5,0,-0.05111404154510135,-1.12522884669695,38.3650016784668,3.753861578344005,36.04999923706055,-1.1700210960381776,35.14500045776367,-0.05111404154510135
2767,2011-08-16,38.93999862670898,38.97999954223633,37.86999893188477,38.0,2182772.0,0.02070765581212841,1.1764708082292568,-1.4687492549412187,42.014501402646864,31.75469739190929,-1.5667637652767539,0.45946460209962936,0.6921424504218479,1.9399465535027431,16.56470045185761,1.1100006103515554,-1.2400944989135638,-0.03425083160401243,-3.844168266499622,3.7756666032915973,-1.9392095490518173,1.8707078858437924,-4.893597412109365,99.2210140486393,69.24141144526942,1.9049587174478038,8,-2.2424983978271413,-1.1674976348876882,1.1600017547607493,2.0750007629394602,-0.5949974060058452,1,-0.06651258972596363,-1.0123388182990916,38.150001525878906,-1.12522884669695,38.3650016784668,3.753861578344005,36.04999923706055,-0.06651258972596363
2768,2011-08-17,39.25,39.584999084472656,38.26499938964844,38.48500061035156,3040174.0,0.00796100113569076,-1.1908675336515937,0.8138303268875738,41.42987962541112,32.05363749740956,-1.9904544698919509,0.09527918304937089,0.36148973821391905,1.6299667091147683,17.778410681835517,1.3199996948242188,-1.4797417942425568,0.3132505416870117,-3.468818949614139,4.0953200329881625,-1.5777842039635601,2.2042852873375836,-4.907582885742187,94.1637768441144,65.45677665609422,1.891034745650574,8,-2.5349998474121094,-1.477499008178711,0.7700004577636719,1.7649993896484375,-2.2099990844726562,2,-0.06178342005249804,1.1764708082292568,38.93999862670898,-1.0123388182990916,38.150001525878906,-1.12522884669695,38.3650016784668,-0.06178342005249804
2769,2011-08-18,38.16999816894531,39.02000045776367,37.790000915527344,38.57500076293945,3602752.0,-0.027515970217953822,-1.1115924517922573,-0.5294155779395632,40.831059848728415,32.42066076970632,-0.9552556098020872,1.0603123573146078,1.3986766802939954,2.7018738807741443,19.199562170502393,1.4599990844726562,-1.7646369018499612,-0.6592512130737305,-4.397746175397529,3.079243749250068,-2.52849869423563,1.2099962680881688,-3.4081744970703127,64.04061516030464,32.15479972469622,1.8692474811618982,8,-1.4549980163574219,-0.39749717712402344,1.6500015258789062,2.565000534057617,-0.25499725341796875,3,-0.03982176358350098,-1.1908675336515937,39.25,1.1764708082292568,38.93999862670898,-1.0123388182990916,38.150001525878906,-0.03982176358350098
2770,2011-08-19,37.50500106811523,38.165000915527344,36.79999923706055,38.15999984741211,4112007.0,-0.017421984090403186,3.105262554065372,1.6172705780406886,39.18508619369678,33.36907741723508,-0.3313751972882599,1.5035056818320172,2.034815263862555,3.35003708549322,19.969598762268316,1.3699989318847656,-1.8901972422799886,-1.1344984054565472,-4.727373371167296,2.4583765602542016,-2.9309358883119216,0.6619390773988272,-2.3573233632324175,25.314250257851377,-9.654424005593533,1.7964374828553746,8,-0.7900009155273366,0.2674999237060618,2.3149986267089915,3.089998245239265,1.2350006103515696,4,0.00386616327514111,-1.1115924517922573,38.16999816894531,-1.1908675336515937,39.25,1.1764708082292568,38.93999862670898,0.00386616327514111
2771,2011-08-22,38.0,38.70000076293945,37.040000915527344,37.20500183105469,1940837.0,0.013198211379484404,-1.95111083984375,-1.213739924521256,42.26716984917386,35.10450598043171,-0.6431841884748124,0.7873980466846575,1.508861262385679,2.8489751782596997,20.32787743755823,1.6599998474121094,-1.8958772401669677,-0.47349948883056925,-3.844875069657469,2.8978760919963307,-2.1591872792440228,1.2121883015828843,-2.497336584750002,43.08800103003681,5.083312799942043,1.6856877904134504,8,-1.2849998474121094,-0.22749900817871094,1.8199996948242188,2.594999313354492,1.8899993896484375,0,-0.006578947368421018,3.105262554065372,37.50500106811523,-1.1115924517922573,38.16999816894531,-1.1908675336515937,39.25,-0.006578947368421018
2772,2011-08-23,38.06999969482422,38.96500015258789,37.71500015258789,38.599998474121094,2097829.0,0.0018420972322161777,-1.016132505583619,-0.6666666666666666,47.346367722943334,38.226179842995045,-0.5394662243862314,0.5096129004029422,1.4022788384250262,2.7515426683660067,20.487866689283805,1.25,-1.8670441729309744,-0.2549997329711928,-3.4047419231297837,2.894742457187398,-1.8298708280504883,1.3198713621081026,-2.240749426036409,45.60145520093251,2.860056553053589,1.5748710950792957,8,-1.3549995422363281,-0.2974987030029297,1.75,2.5249996185302734,1.6100006103515625,1,0.01523514146845506,-1.95111083984375,38.0,3.105262554065372,37.50500106811523,-1.1115924517922573,38.16999816894531,0.01523514146845506
2773,2011-08-24,37.334999084472656,37.93000030517578,36.27999877929688,37.93000030517578,4389957.0,-0.01930655677025106,4.546212237780147,1.1226463983416826,47.74647892368847,41.47299558536245,0.6021805319372362,1.0325284720962884,2.105264007615588,3.4498476879621407,21.825373524181842,1.7900009155273366,-1.681703786040444,-0.8217502593994155,-3.7916862104808544,2.1481856916820234,-2.306718234940135,0.663217716141304,-1.2052889104300561,38.50363718631428,-9.116069531326616,1.4849679755407208,8,0.282501220703125,0.4375019073486328,2.4850006103515625,3.260000228881836,2.365001678466797,2,0.027052421615045175,-1.016132505583619,38.06999969482422,-1.95111083984375,38.0,3.105262554065372,37.50500106811523,0.027052421615045175
2774,2011-08-25,37.34000015258789,37.95000076293945,36.90499877929688,37.70000076293945,2372727.0,0.00013395120497849966,1.4302354464966744,0.6050418013027645,49.01304419215526,42.90697934040384,0.8933554453505721,0.7692597922221154,2.0684515193637907,3.4065301680391116,23.4994983671607,1.045001983642571,-1.4710593268375902,-0.6277492523193331,-3.266300667546261,2.010802162907595,-1.9470249599327971,0.6915264552941309,-1.0600013732910085,39.47861568471989,-11.1128643113775,1.3192757076134636,8,0.592498779296875,0.43250083923339844,2.479999542236328,3.2549991607666016,2.4350013732910156,3,-0.008034259127868704,4.546212237780147,37.334999084472656,-1.016132505583619,38.06999969482422,-1.95111083984375,38.0,-0.008034259127868704
2775,2011-08-26,37.15499877929688,37.41999816894531,36.27000045776367,37.17499923706055,2387491.0,-0.004954509173406785,3.5098097880966095,0.05555673292923894,54.005292414394944,44.870986685871,0.9931031994613733,0.7530498890572304,2.2081972848340072,3.5530277205097818,25.621899466256593,1.1499977111816406,-1.0216131165752884,-0.6605005264282156,-3.1006599285232497,1.7796588756668186,-1.8805802274757326,0.5595791746193015,2.430000305175774,32.83853141923767,-23.15471855621894,1.2200797010475162,8,0.772500991821282,0.617502212524407,2.4900007247924734,3.44000053405761,3.200000762939446,4,0.02045490946574713,1.4302354464966744,37.34000015258789,4.546212237780147,37.334999084472656,-1.016132505583619,38.06999969482422,0.02045490946574713
2776,2011-08-29,37.55500030517578,37.77000045776367,37.20000076293945,37.63499069213867,1054590.0,0.010765752631427539,2.2570488158425337,3.999427808508001,54.96104847301137,46.3094919159115,0.5585638216780495,0.16915596932101096,1.771974417711462,3.1260377296455744,27.69050224353799,0.6150016784667898,-0.5936095801853369,-0.1382490158081069,-2.352091131220348,2.0755930996041343,-1.245170073514224,0.9686720418980101,1.963698806762693,47.68089027542259,-10.253044845973697,1.1069210577061188,8,0.3724994659423828,0.2175006866455078,2.2624988555908203,3.039999008178711,2.25,0,0.031553757519946046,3.5098097880966095,37.15499877929688,1.4302354464966744,37.34000015258789,4.546212237780147,37.334999084472656,0.031553757519946046
2777,2011-08-30,37.79999923706055,37.97499084472656,37.31999969482422,37.54999923706055,2518301.0,0.006523736650083434,1.1833649114329676,-3.1253755543898136,65.77539210006428,49.01454885753963,0.1506975907059811,-0.24887705328143284,1.4841499945315846,2.860230627305441,29.557567455320243,0.6549911499023438,-0.4589058072169081,0.20849990844726562,-1.7648729780275758,2.181872794922107,-0.7781865347901515,1.1951863516846828,1.6537259017944308,89.73650473315986,24.88498464648221,0.9866864432374199,8,-0.154998779296875,-0.027498245239257812,2.145000457763672,2.7950000762939453,1.8250007629394531,1,0.05529101044369278,2.2570488158425337,37.55500030517578,3.5098097880966095,37.15499877929688,1.4302354464966744,37.34000015258789,0.05529101044369278
2778,2011-08-31,39.22999954223633,40.76499938964844,37.20000076293945,37.88000106811523,3255502.0,0.03783069666768024,-1.6309961853014456,5.399993896484403,67.7852317491961,52.00945684648048,-1.433149069885502,-1.7206271345659445,0.04897975387137876,1.4121773048277007,29.739607318526133,3.5649986267089844,-0.271348531075958,1.6090002059936523,-0.44630759122187413,3.664308003209179,0.5813463073858927,2.636654104601412,-2.9599990844726562,65.85094077500749,-0.3524587910939232,1.0276538986077621,8,-0.7124996185302734,-1.7024993896484375,0.848750114440918,1.364999771118164,0.22999954223632812,2,0.011470832734906455,1.1833649114329676,37.79999923706055,2.2570488158425337,37.55500030517578,3.5098097880966095,37.15499877929688,0.011470832734906455
2779,2011-09-01,38.35499954223633,38.915000915527344,37.97000122070313,38.55500030517578,2177576.0,-0.022304359169261434,1.0543427332246822,-0.14814888073829938,49.933319091796875,53.20370494626938,-0.5913317311283919,-0.8464977181413644,0.90724610271009,2.2692817604166393,29.18468851515551,1.259998321533196,-0.23096839780177447,0.7070001602172837,-1.3730766956203766,2.787077016054944,-0.33303826770154643,1.747038588136114,-1.99509910583496,46.38486273451483,-15.340967918521848,1.0400384279188306,9,0.16250038146972656,-0.8274993896484375,1.8037500381469727,2.239999771118164,0.4850006103515625,3,0.035067168211591726,-1.6309961853014456,39.22999954223633,1.1833649114329676,37.79999923706055,2.2570488158425337,37.55500030517578,0.035067168211591726
2780,2011-09-02,38.36999893188477,38.540000915527344,37.77999877929688,38.2400016784668,2279858.0,0.00039106739219030295,2.2340432439451683,-0.6499837875985021,51.50683170546777,54.23033404141315,-0.5260471130086444,-0.8395654384922722,0.8854972453553742,2.226073402538084,27.720512527627555,0.7600021362304616,-0.21223653970336898,0.6807491302490334,-1.4233100687089149,2.7848083292069816,-0.3712804692299443,1.732778729728011,-1.92199651641846,32.819035614198796,-24.829458261654132,1.0520295994789752,9,0.14750099182128196,-0.9224987030029368,1.7950010299682546,2.2250003814697195,0.8050003051757741,4,0.036617217438247085,1.0543427332246822,38.35499954223633,-1.6309961853014456,39.22999954223633,1.1833649114329676,37.79999923706055,0.036617217438247085
2781,2011-09-05,36.150001525878906,37.90999984741211,35.59000015258789,37.70000076293945,2693628.0,-0.05785763533501398,1.3553327407958204,-11.92332296496208,34.020634323450594,52.74969699702507,1.5689194504294903,1.434278484896197,3.065878302479561,4.403947727316037,26.422646838685708,2.779998779296882,-0.16207065068528692,-1.5267482757568374,-3.66573762999311,0.6122410784794354,-2.5962429528749738,-0.45725359863870096,4.614997863769531,10.821284171031149,-39.85141093306858,1.0694946771181348,9,2.027498245239258,1.2974987030029297,4.089998245239258,4.444997787475586,3.0349998474121094,0,0.1163208254181447,2.2340432439451683,38.36999893188477,1.0543427332246822,38.35499954223633,-1.6309961853014456,39.22999954223633,0.1163208254181447
2782,2011-09-06,37.11999893188477,37.63999938964844,36.290000915527344,36.290000915527344,3040750.0,0.026832568881400176,-2.253016145859665,-0.5354828547731777,38.65813593247461,51.73988110911242,0.5028756217952761,0.5325392255336467,2.060110489026634,3.381951135167597,24.074063417821158,1.4899978637695312,-0.009045459008277135,-0.5827508926391545,-2.6788433227604713,1.5133415374821624,-1.630797107699813,0.46529532242150395,3.5415004730224524,29.565198161573786,-14.961492911986756,1.0480462150606595,9,1.0575008392333913,0.18500137329100852,3.256251335144036,3.4750003814697195,2.1599998474121094,1,0.07233301321527486,1.3553327407958204,36.150001525878906,2.2340432439451683,38.36999893188477,1.0543427332246822,38.35499954223633,0.07233301321527486
2783,2011-09-07,37.91999816894531,38.54499053955078,37.27000045776367,38.0,2785533.0,0.021551704204747946,1.1795020606187072,-0.09638797861925931,48.62788039177097,51.69708513129195,-0.22955497761502386,-0.05154754274599327,1.2174252098655245,2.5382282552701554,21.368712957865988,1.4249916076660085,0.08967861999978766,0.07849845886230611,-1.6376600980557185,1.7946570157803308,-0.7795808195967098,0.936577737321322,2.6400712509155255,70.07511223238328,26.859456154381803,0.8580792784590129,9,0.25750160217285156,-0.6149978637695312,2.417499542236328,2.5500011444091797,1.5300025939941406,2,0.044963130627232006,-2.253016145859665,37.11999893188477,1.3553327407958204,36.150001525878906,2.2340432439451683,38.36999893188477,0.044963130627232006
2784,2011-09-08,38.0,38.17499923706055,37.38000106811523,37.50500106811523,1698871.0,0.0021097530305316248,-1.1342263322017019,-6.187345031470621,52.903220321311736,51.57463267650492,-0.23030988125861285,0.02322078126353233,1.0963987427175823,2.40111168970234,18.106038347917384,0.7949981689453196,0.10743127277354603,0.06100025177001811,-1.433919155498586,1.5559196590386222,-0.6864594518642804,0.8084599554043166,2.460668034515379,81.5569437398097,34.586581511874456,0.7474597036343011,9,0.17749977111816406,-0.6949996948242188,2.078749656677246,2.407499313354492,2.0,3,0.038421028538754065,1.1795020606187072,37.91999816894531,-2.253016145859665,37.11999893188477,1.3553327407958204,36.150001525878906,0.038421028538754065
2785,2011-09-09,37.67499923706055,38.38999938964844,37.16999816894531,38.03499984741211,2140756.0,-0.008552651656301369,1.2803767638523462,-0.7272755296275356,48.05505217985648,50.80729975504327,0.19691804709614047,0.30975934005911654,1.374462946818909,2.670679446349233,17.337019987512573,1.220001220703125,0.1686767344390958,-0.22950038909912251,-1.7148419319213701,1.255841153723125,-0.9721711605102499,0.5131703823120048,2.688255439816281,70.55857418932578,22.143001203862184,0.7426707714111254,9,0.5025005340576172,-0.3699989318847656,2.065000534057617,2.4650001525878906,1.9350013732910156,4,0.03092238723607843,-1.1342263322017019,38.0,1.1795020606187072,37.91999816894531,-2.253016145859665,37.11999893188477,0.03092238723607843
2786,2011-09-12,36.20000076293945,36.68000030517578,35.9900016784668,36.11000061035156,3014860.0,-0.03915059068322824,-3.1818349960118835,-0.25,40.42008579161822,47.99004349854926,1.631015439700775,1.719329097497365,2.7613674022923362,4.081105103179013,17.09507521693081,1.68499755859375,0.17914694681046228,-1.6069988250732408,-3.2698788671207737,0.05588121697429216,-2.4384388460970072,-0.7755588040494743,4.067788823451593,8.21917808219178,-38.877185638440395,0.8314400210237656,9,1.977499008178711,1.1049995422363281,2.9750003814697266,3.375,3.259998321533203,0,0.0821822765585909,1.2803767638523462,37.67499923706055,-1.1342263322017019,38.0,1.1795020606187072,37.91999816894531,0.0821822765585909
2787,2011-09-13,36.349998474121094,36.68999862670898,35.79999923706055,36.54999923706055,2872520.0,0.004143583094484482,2.708334326745107,-2.2222269317170347,44.632146584233126,45.41747848022004,1.4010390798173589,1.4391312303267654,2.537225891093186,3.8542170387736974,16.75850595691963,0.8899993896484304,0.14708666219289768,-1.3275011062622042,-3.021970005966864,0.36696779344245556,-2.174735556114534,-0.4802666564098743,3.8242353235938893,20.036465564083645,-26.98410416216137,0.8472344498523283,9,0.9025020599365234,0.9550018310546875,2.5775022506713867,3.1000022888183594,3.3500022888183594,1,0.07799182993606624,-3.1818349960118835,36.20000076293945,1.2803767638523462,37.67499923706055,-1.1342263322017019,38.0,0.07799182993606624
2788,2011-09-14,36.82500076293945,37.32500076293945,35.29999923706055,36.0,2899224.0,0.013067463789758538,1.219178826662319,-4.12498807911652,47.330225148296655,45.12824581983113,0.6135306440935864,0.8149204387454176,1.9911035875330185,3.3177981659778553,16.783412728842443,2.0250015258789062,0.08194774567964203,-0.7312488555908203,-2.293856908031678,0.8313591968500376,-1.5125528818112457,0.05005517062960507,3.257548361872985,49.35279775315577,1.3212886522002592,0.781304026220428,9,0.09749412536621094,0.4799995422363281,1.182499885559082,1.7049999237060547,2.799999237060547,2,0.06666661141873287,2.708334326745107,36.349998474121094,-3.1818349960118835,36.20000076293945,1.2803767638523462,37.67499923706055,0.06666661141873287
2789,2011-09-15,36.650001525878906,37.06999969482422,36.34500122070313,36.72999954223633,2896522.0,-0.004752185565102929,-1.1014490349902648,-0.09696720288159653,47.379358892941326,44.669637729550416,0.5824975890913748,0.9172336957802258,2.0714953631632653,3.426705957414171,16.49753147499571,0.7249984741210866,-0.11847064893594705,-0.8302482604980455,-2.414869249812,0.754372728815909,-1.6225587551550262,-0.037937765841064675,3.241245603423458,43.68939230270671,-6.00516996221441,0.7923104946569788,9,0.2724933624267578,0.654998779296875,1.3174991607666016,1.8799991607666016,3.3499984741210938,3,0.07639833889456837,1.219178826662319,36.82500076293945,2.708334326745107,36.349998474121094,-3.1818349960118835,36.20000076293945,0.07639833889456837
2790,2011-09-16,37.650001525878906,37.96500015258789,36.68999862670898,36.97000122070313,5450710.0,0.027285128468381936,-1.056444964006633,-8.500214582041778,50.464100077449395,46.49668947999473,-0.5927036677425193,-0.07520189009925105,1.0065449878182307,2.3651197890290803,15.360654538877268,1.3149986267089844,-0.4526714644798915,0.1625017166137681,-1.4239218844399915,1.7489253176675277,-0.6307100839131081,0.9557135171406443,2.0575956877337873,88.18016816153126,36.65161130555076,0.7932118005268791,9,-0.7275066375732422,0.38249778747558594,-0.04000091552734375,0.5224990844726562,2.5849990844726562,4,0.062416955614352565,-1.1014490349902648,36.650001525878906,1.219178826662319,36.82500076293945,2.708334326745107,36.349998474121094,0.062416955614352565
2791,2011-09-19,37.75,37.98500061035156,37.15499877929688,37.42499923706055,2036321.0,0.0026560018610453096,1.0880497108994327,0.47794208394574655,49.752233527697776,47.72936699057508,-0.4938031936999394,-0.205422151060624,0.8607616967868807,2.2035713724445003,14.648549025498445,0.8300018310546804,-0.5389011770293521,0.2750001907348647,-1.298306026592833,1.8483064080625624,-0.5116529179289842,1.0616532993987136,1.7812932945506077,91.24765399790014,42.71174240703964,0.7866531086638474,9,-0.8275051116943359,0.2824993133544922,-0.31624889373779297,0.1100006103515625,1.9000015258789062,0,0.0492715393470613,-1.056444964006633,37.650001525878906,-1.1014490349902648,36.650001525878906,1.219178826662319,36.82500076293945,0.0492715393470613
2792,2011-09-20,38.650001525878906,38.83000183105469,37.334999084472656,37.334999084472656,2543728.0,0.023841100023282324,-1.2737642144349037,4.04615185980727,46.966535586240745,47.54477312329394,-1.289561312195147,-1.1170133138505491,-0.052299190837381104,1.249582263608552,14.283349603906673,1.4950027465820312,-0.6277294848116739,1.1460016250610323,-0.4934734653947004,2.785476715516765,0.32626407983316597,1.9657391702888987,0.7120400063720993,94.90084496022668,46.549404201707425,0.819737545227865,9,-1.585000991821289,-0.6175022125244141,-1.2900009155273438,-0.8775005340576172,0.7349891662597656,1,0.020957245190569962,1.0880497108994327,37.75,-1.056444964006633,37.650001525878906,-1.1014490349902648,36.650001525878906,0.020957245190569962
2793,2011-09-21,38.34500122070313,38.81999969482422,38.025001525878906,38.75,2196429.0,-0.007891340055227514,1.9174342749951003,-0.30798329078672004,49.94439194576425,47.216014414899774,-1.0258091690465037,-0.7720499078458332,0.24549971838433038,1.5207870085889752,13.056746792285578,0.7949981689453125,-0.36504566314616227,0.790501213073739,-0.8887931215819336,2.4697955477294116,-0.04914595425410084,1.6301483804015788,0.8545586197402528,80.48287761655955,30.56563742499891,0.8396471673278381,9,-1.280000686645515,-0.3125019073486399,-1.1100006103515696,-0.572500228881843,1.8699989318847585,2,0.03533705826314426,-1.2737642144349037,38.650001525878906,1.0880497108994327,37.75,-1.056444964006633,37.650001525878906,0.03533705826314426
2794,2011-09-22,37.040000915527344,37.76499938964844,36.43000030517578,37.5,3490827.0,-0.03403312722992424,1.696973666972357,1.1358036319795242,43.53113488412477,46.71335693759625,0.14381862317358696,0.5368472726305171,1.5117057482699252,2.7960355027979773,11.82817272608856,1.9150009155273509,-0.23376265031477317,-0.4994991302490206,-2.1921668532473007,1.1931685927492595,-1.3458329917481606,0.34683473125011943,2.0035765007807242,25.416675938494404,-25.561935740579745,0.8463338614991386,9,0.024999618530273438,0.9924983978271484,0.2037496566772461,0.7325000762939453,2.895000457763672,3,0.0697893904043887,1.9174342749951003,38.34500122070313,-1.2737642144349037,38.650001525878906,1.0880497108994327,37.75,0.0697893904043887
2795,2011-09-23,37.915000915527344,38.02999877929688,36.54499053955078,37.3650016784668,3173473.0,0.023623109567289413,2.8077380166380053,-1.1956528950292737,59.87688792343791,48.87522384113177,-0.7750630983442832,-0.2933353695791894,0.6058285480900594,1.8866491077013592,10.119832230795428,1.4850082397461009,-0.25623584646493214,0.33750076293945597,-1.3529441248862497,2.0279456507651616,-0.5077216809733969,1.1827232068523088,0.9788333736108257,61.874986092258396,5.576458922552341,0.8452224439128532,9,-0.8500003814697266,0.11749839782714844,-0.6712503433227539,-0.1424999237060547,2.299999237060547,4,0.05499140271993985,1.696973666972357,37.040000915527344,1.9174342749951003,38.34500122070313,-1.2737642144349037,38.650001525878906,0.05499140271993985
2796,2011-09-26,38.7400016784668,38.84000015258789,37.2400016784668,37.33000183105469,2969360.0,0.021759217803462905,-1.0125765038662793,2.5636396423889747,59.21503172838314,50.49554441270399,-1.3431176455969691,-1.0803995582535322,-0.23916525850356862,1.034264932739461,8.553939934249643,1.5999984741210938,-0.31449165902249376,1.1032514572143555,-0.6651442329664761,2.871647147395187,0.21905361212393615,1.9874493023047748,-3.44000244140625,95.85068545840475,34.67640294449183,0.8841978450904162,9,-1.6700019836425781,-0.7075023651123047,-1.496251106262207,-0.9675006866455078,1.2599983215332031,0,0.03859057478347361,2.8077380166380053,37.915000915527344,1.696973666972357,37.040000915527344,1.9174342749951003,38.34500122070313,0.03859057478347361
2797,2011-09-27,39.88999938964844,39.94499969482422,38.73500061035156,39.27000045776367,2819143.0,0.029685019652976763,2.3150680636480025,0.43971560211350486,60.77681264910292,51.98960969057136,-2.165929142361783,-2.1774294181155867,-1.4013632151676774,-0.13774485442242224,7.353988413080939,1.2099990844726562,-0.26906015091206825,2.1487491607665987,0.11294401561812606,4.184554305915071,1.1308465881923624,3.166651733340835,-4.519200134277341,98.43526842884367,36.80115855493311,1.0179025725742374,9,-1.7449989318847656,-1.8575000762939453,-2.6462488174438477,-2.1174983978271484,-0.404998779296875,1,-0.006016492039150334,-1.0125765038662793,38.7400016784668,2.8077380166380053,37.915000915527344,1.696973666972357,37.040000915527344,-0.006016492039150334
2798,2011-09-28,39.68000030517578,40.63000106811523,39.40999984741211,39.84000015258789,2496167.0,-0.005264454441860744,-2.4857139743107464,-0.2580647146047782,59.0614936006064,53.2876246580897,-1.685620114483747,-2.036395915630905,-1.2262436031669353,0.05366753392863899,7.966185647297181,1.220001220703118,-0.007456215294176616,1.9162500381469698,-0.19729722223111423,4.029797298525054,0.8594764079579278,2.973023668336012,-4.126233032226558,77.3809383245309,17.51234478837776,1.0567736301890436,9,-1.1499996185302734,-1.647500991821289,-2.4362497329711914,-1.9074993133544922,0.220001220703125,2,-0.0074347180133118584,2.3150680636480025,39.88999938964844,-1.0125765038662793,38.7400016784668,2.8077380166380053,37.915000915527344,-0.0074347180133118584
2799,2011-09-29,39.70000076293945,40.03499984741211,39.33000183105469,39.85499954223633,2001018.0,0.0005040437905707851,1.7378596189742526,0.9687432944710679,61.29393392677821,54.49093953023734,-1.3717323817863587,-2.0558713583080603,-1.2919263904133373,0.007024411558347765,8.589184553404037,0.7049980163574219,0.21271094769995358,1.8690004348754883,-0.40338196748235333,4.14138283723333,0.732809233696571,3.0051916360544055,-3.841659462280269,77.23383333597931,17.944251887085066,1.1361912011789193,9,-1.1700000762939453,-1.667501449584961,-2.005000114440918,-1.927499771118164,-0.2050018310546804,3,0.012972276568044672,-2.4857139743107464,39.68000030517578,2.3150680636480025,39.88999938964844,-1.0125765038662793,38.7400016784668,0.012972276568044672
2800,2011-09-30,39.775001525878906,39.97000122070313,39.36999893188477,39.43000030517578,2443927.0,0.001889187947055948,-1.5806329882361452,-2.2258318566646977,73.62856187651876,57.143864902328566,-1.2444718966213202,-2.12939085616496,-1.4442729860108159,-0.10419334226949672,9.38130239374187,0.6000022888183594,0.39164103581813947,1.873751068115233,-0.5505816350737405,4.298083771304206,0.6615847165207498,3.085917419709716,-3.630360639172359,74.7787700243512,8.65614213637572,1.2121663515944852,9,-1.2450008392333984,-1.742502212524414,-1.922501564025879,-2.002500534057617,0.09000015258789062,4,0.004022623287845972,1.7378596189742526,39.70000076293945,-2.4857139743107464,39.68000030517578,2.3150680636480025,39.88999938964844,0.004022623287845972
2801,2011-10-03,40.35499954223633,40.38000106811523,39.61999893188477,39.79999923706055,2793135.0,0.014581973453352548,1.5123898157606144,1.6086908447589563,75.04691434130739,60.26390698622485,-1.5825085404716148,-2.506729847252103,-2.0971166840990207,-0.7195587878469993,9.1392179974728,0.7600021362304545,0.61983203604143,2.2434991836547837,-0.26910103574734734,4.756099403056915,0.9871990739537182,3.4997992933558493,-3.9412370446452627,85.48804963332648,12.976680895258141,1.2563001097010646,10,-1.8249988555908203,-2.322500228881836,-2.5049991607666016,-2.582498550415039,0.5349998474121094,0,-0.003469195669347225,-1.5806329882361452,39.775001525878906,1.7378596189742526,39.70000076293945,-2.4857139743107464,39.68000030517578,-0.003469195669347225
2802,2011-10-04,39.80500030517578,40.040000915527344,39.27999877929688,40.0,3144039.0,-0.013629023498932469,4.527257594673273,-0.3513506082892295,68.46345144719857,62.32158026416201,-0.9515039305348267,-1.8395794665503118,-1.6188295095559369,-0.20992130168696121,8.778810637877857,1.075000762939446,0.7428205392100367,1.5592498779296875,-1.0164223273629887,4.134922083222364,0.2714137752833494,2.8470859805760256,-3.1382634933532643,38.888935983836895,-35.04191758237868,1.287836102646337,10,-1.2749996185302734,-1.772500991821289,-1.9549999237060547,-2.032499313354492,1.7449989318847656,1,0.00489887434566505,1.5123898157606144,40.35499954223633,-1.5806329882361452,39.775001525878906,1.7378596189742526,39.70000076293945,0.00489887434566505
2803,2011-10-05,39.625,40.18999862670898,39.46500015258789,40.00500106811523,2847159.0,-0.0045220526013254325,-1.071421954103772,1.9487264759966771,68.42105014521837,65.08712640428352,-0.6379262859094297,-1.6077242127047242,-1.5031505354588504,-0.06934428692920136,9.09266115388316,0.7249984741210866,0.8775232795926229,1.293999481201169,-1.3482793600650567,3.9362783224673947,-0.02713993943194737,2.6151389018342854,-2.7204673327999203,31.363682076855348,-44.476086098040845,1.3211394206331144,10,-1.0375041961669922,-1.5925006866455078,-1.9162492752075195,-1.852499008178711,2.3149986267089773,2,-0.003533107625197207,4.527257594673273,39.80500030517578,1.5123898157606144,40.35499954223633,-1.5806329882361452,39.775001525878906,-0.003533107625197207
2804,2011-10-06,39.459999084472656,39.875,38.70000076293945,39.52000045776367,4504263.0,-0.004164060959680582,2.051944255911539,0.1578979069417286,62.49998682769893,65.3785818380903,-0.10454223953502861,-1.399488082776628,-1.4192543104062878,0.05375593733729289,9.187984892144636,1.1749992370605469,0.9846791780755737,1.0559986114501925,-1.6281174170160782,3.740114639916463,-0.2860594027829393,2.3980566256833242,-2.3319383132176696,45.23798711177534,-27.84115782426008,1.3420580142331346,10,-0.5249977111816406,-1.4949989318847656,-1.4374990463256836,-1.6874980926513672,3.5900001525878906,3,0.011150594313606765,-1.071421954103772,39.625,4.527257594673273,39.80500030517578,1.5123898157606144,40.35499954223633,0.011150594313606765
2805,2011-10-07,38.84000015258789,39.459999084472656,38.23500061035156,39.185001373291016,4629870.0,-0.015712086828930882,1.7374370252921771,5.749888740542946,57.02319837855668,65.1350447992207,0.7380838345593261,-0.7249012020088088,-0.8595778853947706,0.621037504300034,9.312999051136307,1.2249984741210938,1.072106695991124,0.37774963378906534,-2.2902701767453024,3.045769444323433,-0.956260271478115,1.7117595390562457,-1.5018229635212919,28.205100844924235,-40.817085444417046,1.3340099052671834,10,0.5925006866455078,-0.875,-0.817500114440918,-1.0674991607666016,3.490001678466797,4,0.016864026177230595,2.051944255911539,39.459999084472656,-1.071421954103772,39.625,4.527257594673273,39.80500030517578,0.016864026177230595
2806,2011-10-10,39.17499923706055,39.5,38.88000106811523,39.11999893188477,2672421.0,0.008625105127615162,-1.3177702037847432,-0.15942061034938232,53.64835310491087,64.3429937387549,0.5266623686158525,-0.8702092183392907,-1.2458028687120262,0.24990266460644506,8.722972360894742,0.6599998474121094,1.3642332434449358,0.5639987945556655,-1.8966289431146421,3.024626532225973,-0.6663150742794883,1.7943126633908193,-1.6393126152510291,48.0818199734241,-16.937089034671942,1.2303138688351527,10,0.25750160217285156,-1.2099990844726562,-1.1924991607666016,-1.4024982452392578,3.0550003051757812,0,0.017613336435077454,1.7374370252921771,38.84000015258789,2.051944255911539,39.459999084472656,-1.071421954103772,39.625,0.017613336435077454
2807,2011-10-11,39.185001373291016,39.38499069213867,38.86000061035156,39.06999969482422,2229046.0,0.00025531937269329674,1.0388743620323113,2.090928006658614,56.0869596465709,64.01248996608429,0.4538686511992722,-0.6924314011367585,-1.302651558659214,0.20465374792104996,7.984095538220498,0.5249900817871094,1.4190029688814434,0.4322507858276339,-1.7955759671789622,2.66007753883423,-0.6816625906756641,1.546164162330932,-1.463655884703158,48.59343871404589,-13.871667010505,1.1139133765032962,10,0.12249946594238281,-1.220001220703125,-1.3725013732910156,-1.4125003814697266,3.5849990844726562,1,0.04351149563872592,-1.3177702037847432,39.17499923706055,1.7374370252921771,38.84000015258789,2.051944255911539,39.459999084472656,0.04351149563872592
2808,2011-10-12,39.27999877929688,39.52000045776367,39.0,39.18000030517578,2115935.0,0.0024243308071087988,-1.2608760552634635,0.8695392576376376,69.68365471125603,64.9446811643596,0.3309689608795239,-0.6261808619143707,-1.4058332088043954,0.07316708864376409,7.743435622418388,0.5200004577636719,1.4321776632898917,0.40449829101563495,-1.6390114711610764,2.4480080531923463,-0.6172565900727207,1.4262531721039906,-1.3841339559373793,63.719424259623246,-3.2902838640466356,1.0217548810883543,10,0.027502059936516332,-1.3149986267089915,-1.5387487411499094,-1.507497787475593,3.1300010681152273,2,0.05779023748239287,1.0388743620323113,39.185001373291016,-1.3177702037847432,39.17499923706055,1.7374370252921771,38.84000015258789,0.05779023748239287
2809,2011-10-13,39.45000076293945,39.54499053955078,39.0099983215332,39.09500122070313,2180953.0,0.004327952874890961,-1.0380448603835004,3.550049591820841,65.39619693186418,64.02997394828687,0.13608602179523643,-0.6067677148973729,-1.5556164305659905,-0.12336539557026072,7.497503810790435,0.5349922180175781,1.3415336185740259,0.4345003128051772,-1.3319044718875475,2.200905097497902,-0.44870207954118513,1.3177027051515395,-1.3900877648946093,92.74881626995452,24.05317483268763,0.8832023923463634,10,-0.1424999237060547,-1.4850006103515625,-1.7087507247924805,-1.677499771118164,3.3800010681152344,3,0.06311781535144356,-1.2608760552634635,39.27999877929688,1.0388743620323113,39.185001373291016,-1.3177702037847432,39.17499923706055,0.06311781535144356
2810,2011-10-14,40.0,40.28499984741211,39.29999923706055,39.33000183105469,2275934.0,0.013941678743317976,-1.698619399475351,1.88732121941526,63.37579179345216,62.733182554080734,-0.4231382979485332,-1.0241950324220142,-2.0698845000773787,-0.6965671151795831,8.141237546652393,0.9850006103515625,1.294115655117153,0.866999626159668,-0.8281581998230436,2.5621574521423796,0.01942071316831573,1.7145785391510202,-1.7858817177509323,80.0,14.130424178056785,0.8475789129913557,10,-0.7399997711181641,-2.0349998474121094,-2.2587499618530273,-2.227499008178711,2.154998779296882,4,0.07624998092651358,-1.0380448603835004,39.45000076293945,-1.2608760552634635,39.27999877929688,1.0388743620323113,39.185001373291016,0.07624998092651358
2811,2011-10-17,39.61000061035156,40.22000122070313,39.45500183105469,40.0,2133415.0,-0.009749984741210915,-1.185722070844707,-0.5820902320708738,46.45570891616158,60.28787782840997,-0.16755015603917656,-0.5140604762597718,-1.6110370051078604,-0.3355468255054035,8.834567688498352,0.7649993896484446,1.211728543366256,0.3840002059936509,-1.1915544558564122,1.959554867843714,-0.4037771249313806,1.1717775369186825,-1.250929360950522,52.631607126126,-8.741946498326037,0.7877773309250318,10,-0.35000038146972656,-1.6450004577636719,-1.8687505722045898,-1.8374996185302734,3.1450004577636648,0,0.06866955765691873,-1.698619399475351,40.0,-1.0380448603835004,39.45000076293945,-1.2608760552634635,39.27999877929688,0.06866955765691873
2812,2011-10-18,39.459999084472656,39.58000183105469,39.04999923706055,39.400001525878906,1574060.0,-0.0037869609585339248,2.5333146838919687,-0.15384013459055518,47.17222036989821,57.92689674226328,-0.08005189238267718,-0.3164912287942627,-1.3989583917934567,-0.2267081633934538,8.993763204394822,0.5600013732910156,1.017536172260435,0.19349880218506144,-1.3612186513335232,1.748216255703646,-0.5838599245742344,0.9708575289443573,-0.9646720459487668,35.79759837318728,-22.57825590790027,0.777358726759293,10,-0.1999988555908203,-1.4949989318847656,-1.7187490463256836,-1.6874980926513672,3.240001678466797,1,0.07019768175447472,-1.185722070844707,39.61000061035156,-1.698619399475351,40.0,-1.0380448603835004,39.45000076293945,0.07019768175447472
2813,2011-10-19,39.70000076293945,40.04999923706055,39.185001373291016,39.599998474121094,2091868.0,0.00608215114128674,1.162496721741411,1.6667726347914547,50.0,56.538009316963404,-0.3445265413719838,-0.47408123477659103,-1.5259081360344382,-0.5041806150520074,9.30570312740873,0.8649978637695312,0.7462053998970077,0.3657505035400419,-1.137117363296646,1.8686183703767298,-0.3856834298782985,1.1171844369583823,-1.0765932826400828,54.117773775259245,-1.7953147936186937,0.7514339334183436,10,-0.4400005340576172,-1.7350006103515625,-2.421250343322754,-1.927499771118164,2.75,2,0.07732996563793804,2.5333146838919687,39.459999084472656,-1.185722070844707,39.61000061035156,-1.698619399475351,40.0,0.07732996563793804
2814,2011-10-20,39.625,39.875,39.18000030517578,39.38000106811523,2141233.0,-0.001889187947055837,-1.1550362839552173,2.449933244325839,48.175164189743576,55.554894407095276,-0.27229359101893635,-0.2060536657842249,-1.365571347546279,-0.45509247532864805,9.501431472994733,0.6949996948242188,0.5648469771478517,0.16149978637695028,-0.8863301029932771,1.2093296757471776,-0.36241515830816695,0.6854147310620675,-0.8811969044316754,46.55874322003534,-6.680124138407891,0.5239149446851143,10,-0.05249977111816406,-1.1374988555908203,-2.5112524032592773,-1.852499008178711,3.0800018310546875,3,0.0702839078211257,1.162496721741411,39.70000076293945,2.5333146838919687,39.459999084472656,-1.185722070844707,39.61000061035156,0.0702839078211257
2815,2011-10-21,40.0,40.23500061035156,39.525001525878906,39.915000915527344,2681844.0,0.009463722397476282,1.5585538524984535,0.34693655118722233,45.45455433522229,54.64447232157433,-0.5201418863398146,-0.4393684001611575,-1.7237492112983688,-0.8485790588367479,10.020237982461847,0.7099990844726562,0.3982370878240644,0.43224983215331747,-0.34747635480562167,1.2119760191122566,0.0423867386738479,0.822112925632787,-1.1430250260788597,80.16874784719339,29.728227705638453,0.3898630934794689,10,-0.42749977111816406,-1.4699993133544922,-2.8862524032592773,-2.227499008178711,3.8050003051757812,4,0.07075004577636723,-1.1550362839552173,39.625,1.162496721741411,39.70000076293945,2.5333146838919687,39.459999084472656,0.07075004577636723
2816,2011-10-24,40.23500061035156,40.36000061035156,39.75500106811523,40.0,1651717.0,0.005875015258788974,1.4948403334906695,2.764742841755677,55.98885557083322,54.63357186871458,-0.6581838855340294,-0.5867054645732068,-1.9319189638143683,-1.0969752979467486,10.90411855506328,0.6049995422363352,0.31754564401188645,0.5925004959106417,-0.13820585342040204,1.3232068452416854,0.22714732124511983,0.9578536705761636,-1.2716440707787768,90.4580252701589,36.963586133744585,0.3653531746655212,10,-0.5550003051757812,-1.7049999237060547,-2.7575035095214844,-2.4624996185302734,3.7649993896484375,0,0.04771960084055138,1.5585538524984535,40.0,-1.1550362839552173,39.625,1.162496721741411,39.70000076293945,0.04771960084055138
2817,2011-10-25,39.650001525878906,40.334999084472656,39.4900016784668,40.13000106811523,2153177.0,-0.014539556992628655,-1.1124955296473786,-2.042545938575387,50.312909996123246,52.48126690036649,-0.0003217648453102129,-0.021722009459494984,-1.3518014320179503,-0.5280315631159453,11.000157808157248,0.8449974060058594,0.31538453780652276,0.019501304626466265,-0.7019148952324983,0.7409175044854308,-0.341206795303016,0.38020940455594854,-0.5866463145935725,39.83060162286232,-15.783150417259279,0.3607080999294815,10,0.03499794006347656,-1.1200008392333984,-2.172504425048828,-1.8775005340576172,4.649997711181641,1,0.0783101998170097,1.4948403334906695,40.23500061035156,1.5585538524984535,40.0,-1.1550362839552173,39.625,0.0783101998170097
2818,2011-10-26,39.38499069213867,40.10499954223633,39.20000076293945,39.834999084472656,1850340.0,-0.0066837534310626445,-1.207345723523528,0.9375183781163463,49.08414944624182,50.66881717974179,0.3141886757596808,0.23194624171039635,-1.104846046849957,-0.2776663293104491,10.573535930232927,0.904998779296875,0.32032899117589864,-0.23075904846191264,-0.9599358692281541,0.4984177723043288,-0.5953474588450334,0.1338293619212081,-0.22763672944354596,17.372062198946107,-37.92021300929758,0.36458841038311923,10,0.3200092315673828,-0.8549900054931641,-1.8362407684326172,-1.6124897003173828,4.980010986328125,2,0.08416937550432024,-1.1124955296473786,39.650001525878906,1.4948403334906695,40.23500061035156,1.5585538524984535,40.0,0.08416937550432024
2819,2011-10-27,40.21500015258789,40.76499938964844,39.86000061035156,40.400001525878906,3188962.0,0.0210742581339467,-1.0223426065237684,0.41110649588444226,65.96971651768308,50.95703103798967,-0.4424188770751485,-0.5876306414983574,-1.908821423844003,-1.1221943669654877,10.404513669672975,1.3800086975097656,0.32866029249399276,0.57350044250488,-0.20303858266593267,1.3500394676756926,0.1852309299194701,0.9617699550902898,-1.0149993896484375,64.8562479433523,5.8840882954879845,0.3882695125854065,10,-0.30750083923339844,-1.6175003051757812,-2.666250228881836,-2.4424991607666016,4.2949981689453125,3,0.055576292474730726,-1.207345723523528,39.38499069213867,-1.1124955296473786,39.650001525878906,1.4948403334906695,40.23500061035156,0.055576292474730726
2820,2011-10-28,39.935001373291016,40.790000915527344,39.72999954223633,40.14500045776367,2482251.0,-0.006962545772335571,-2.419344121085338,1.1351217601088728,58.94115345053217,52.34430265291974,-0.19289470344973836,-0.31097428843138175,-1.584067280898985,-0.847312784202046,10.170079058417986,1.0600013732910156,0.23887076146539243,0.2855016708374052,-0.5000724159349872,1.0710757576097976,-0.10728537254878745,0.6782887142235978,-0.7350006103515625,46.22644904500623,-13.53984780746132,0.39278704338619497,10,-0.015001296997070312,-1.2675056457519531,-2.386251449584961,-2.1625003814697266,4.965000152587891,4,0.06936272348838024,-1.0223426065237684,40.21500015258789,-1.207345723523528,39.38499069213867,-1.1124955296473786,39.650001525878906,0.06936272348838024
2821,2011-10-31,40.21500015258789,40.65999984741211,39.68000030517578,39.71500015258789,2435942.0,0.007011362706103252,-2.43859672605105,-2.380962761126249,61.39374257318786,53.924471786618575,-0.42247726446340295,-0.634532031193217,-1.8310920641330384,-1.1344451156787372,9.642018528453388,0.9799995422363281,0.18725556956706413,0.5725004196167021,-0.1887219092455723,1.3337227484789764,0.19188925518556488,0.9531115840478392,-0.855999374389647,63.83643347432517,2.5470936742848167,0.38061116443113574,10,-0.22999954223632812,-1.1999988555908203,-2.666250228881836,-2.4424991607666016,4.154998779296882,0,0.08927017627667144,-2.419344121085338,39.935001373291016,-1.0223426065237684,40.21500015258789,-1.207345723523528,39.38499069213867,0.08927017627667144
2822,2011-11-01,40.0,40.31499862670898,39.55500030517578,39.84500122070313,2875738.0,-0.005346267605921051,-1.068020926321889,0.3099975585937358,57.75859659276816,54.786538074703934,-0.13725655589428243,-0.4260160096310699,-1.5871930283102316,-0.9307752435428327,9.32979766613322,0.759998321533196,0.10473904584053173,0.3477502822875991,-0.42710876393851294,1.122609328513711,-0.03967924082545693,0.7351798054006551,-0.49789920806884425,50.31441259665698,-10.226872877228672,0.38742952311305673,11,-0.0149993896484375,-0.4874992370605469,-2.4487504959106445,-2.227499008178711,4.720001220703132,1,0.10000000000000009,-2.43859672605105,40.21500015258789,-2.419344121085338,39.935001373291016,-1.0223426065237684,40.21500015258789,0.10000000000000009
2823,2011-11-02,39.48500061035156,40.22499084472656,39.17499923706055,40.20500183105469,2084479.0,-0.01287498474121096,1.7632112596875877,-4.645205749163434,50.35105024284642,55.02830319171535,0.3844688186227927,0.08217010789687862,-1.0249883692758743,-0.42334997909492955,8.72964793487837,1.0499916076660156,0.13302161425094994,-0.16024913787841655,-0.9386659924526839,0.6181677166958508,-0.5494575651655467,0.22895928940871357,1.3050003051757812,19.195111523680623,-35.73246434285224,0.38920842728713195,11,0.4974994659423828,0.027500152587890625,-1.3962507247924805,-1.7124996185302734,5.130001068115234,2,0.12194500575610134,-1.068020926321889,40.0,-2.43859672605105,40.21500015258789,-2.419344121085338,39.935001373291016,0.12194500575610134
2824,2011-11-03,39.900001525878906,40.18999862670898,38.790000915527344,39.0099983215332,2565885.0,0.01051034339907142,-1.1052628559791777,-1.2361134658585173,48.969092436393154,55.418807425178784,0.014057475995358004,-0.3142906104130958,-1.3871496221645288,-0.8431895006774397,8.608927792495225,1.3999977111816335,0.1820012148132264,0.23275165557861044,-0.5484864104254825,1.0139897215827034,-0.15786737742343604,0.6233706885806569,0.8576993560791024,55.500030517578125,3.589289065071945,0.39061903300204526,11,-0.1100006103515625,-0.3875007629394531,-1.6187515258789062,-2.127500534057617,4.305000305175781,3,0.11190476144949302,1.7632112596875877,39.48500061035156,-1.068020926321889,40.0,-2.43859672605105,40.21500015258789,0.11190476144949302
2825,2011-11-04,39.49499893188477,40.47999954223633,39.49499893188477,40.09000015258789,2052130.0,-0.010150440564054897,-2.3109196286608746,-0.6685382904217074,48.81807710432623,54.62205426223357,0.37983618973416355,0.14998887316792064,-0.9269600320046507,-0.45069889386430617,8.982869039758393,0.9850006103515554,0.19228035905997132,-0.205000877380364,-0.8890997422285452,0.4790979874678172,-0.5470503098044546,0.1370485550437266,1.1839939514160065,37.70045021613268,-13.535860848245086,0.34204943242408964,11,0.295001983642571,0.017501831054680395,-1.2137489318847727,-1.7224979400634837,4.595001220703118,4,0.12697808647362097,-1.1052628559791777,39.900001525878906,1.7632112596875877,39.48500061035156,-1.068020926321889,40.0,0.12697808647362097
2826,2011-11-07,39.8650016784668,40.20000076293945,38.60499954223633,39.06499862670898,2567113.0,0.009368344261007522,1.170067885984762,-1.3445401856696182,53.98230619598219,55.029764951106785,-0.053831266805438815,-0.17462316743100814,-1.2492336994986033,-0.8285545097137117,9.458011376684425,1.595001220703125,0.22825676503258308,0.13050174713134766,-0.5103452775211963,0.7713487717838916,-0.18992176519492432,0.45092525945761963,0.7384315261230441,67.20011393229167,13.432133323287907,0.3204235123262728,11,-0.16750144958496094,-0.35250091552734375,-1.5837516784667969,-2.092500686645508,4.659999847412109,0,0.12630125762999223,-2.3109196286608746,39.49499893188477,-1.1052628559791777,39.900001525878906,1.7632112596875877,39.48500061035156,0.12630125762999223
2827,2011-11-08,40.88999938964844,41.43999862670898,40.05500030517578,40.099998474121094,3139686.0,0.02571171875142042,-2.1477332824705284,0.9874973774056255,60.13623682488398,56.2577746598448,-0.9883760113235951,-1.1229095294789602,-2.221505954653807,-1.8598356398198774,9.968658402204266,1.5749969482421804,0.2768590176494996,1.0702495574951172,0.29719917596031564,1.8432999390299187,0.6837243667277164,1.456774748262518,-2.2849998474121094,80.59966791266714,25.76571668506871,0.3865251907674017,11,-0.8675003051757812,-1.052499771118164,-2.6087493896484375,-3.1174983978271484,3.3699989318847656,1,0.08510637305407531,1.170067885984762,39.8650016784668,-2.3109196286608746,39.49499893188477,-1.1052628559791777,39.900001525878906,0.08510637305407531
2828,2011-11-09,41.54999923706055,41.71500015258789,40.95000076293945,41.0,3763075.0,0.016140862246605714,-1.353852564365907,0.6962007590755889,64.91086756749573,56.14012477649066,-1.462802354457672,-1.6908160046316567,-2.8661242424731057,-2.5114871637472476,10.478765433245197,0.8250007629394531,0.2778448466742134,1.6167493820190444,0.5620935949125254,2.6714051691255634,1.0894214884657885,2.1440772755723003,-2.9449996948242188,94.69450536510693,37.21043810402045,0.5273278935532579,11,-1.3899993896484375,-1.5749988555908203,-3.268749237060547,-3.777498245239258,3.049999237060547,2,0.07629367128399611,-2.1477332824705284,40.88999938964844,1.170067885984762,39.8650016784668,-2.3109196286608746,39.49499893188477,0.07629367128399611
2829,2011-11-10,41.93999862670898,42.19499969482422,41.150001525878906,41.29999923706055,2971010.0,0.00938626707122947,-1.2234126307758488,1.1636368680598295,64.99221438649306,56.81246488048631,-1.7683377984933628,-1.9865581562356525,-3.207684930147252,-2.8914243492243017,11.141065872654954,1.0449981689453125,0.36322758700774216,1.8822488784789968,0.5236950096782493,3.2408027472797443,1.2029719440786195,2.561525812879374,-3.210599060058584,92.89690648254091,36.70089647960962,0.6792769344003746,11,-1.5399990081787038,-1.7249984741210866,-3.6300010681152273,-4.167497634887688,2.0550003051757955,3,0.06378166760487858,-1.353852564365907,41.54999923706055,-2.1477332824705284,40.88999938964844,1.170067885984762,39.8650016784668,0.06378166760487858
2830,2011-11-11,43.04999923706055,43.24499893188477,42.27999877929688,42.27999877929688,2720561.0,0.02646639596322453,-1.50649241272032,1.2031268626469278,69.16263341665575,57.675674974204966,-2.670879779402199,-3.010705067673115,-4.255833382489072,-3.97977637260162,11.487338907360977,1.3050003051757955,0.5158877643805084,2.839749526977542,0.9339675699767724,4.745531483978311,1.8868585484771572,3.7926405054779266,-4.112663662719726,95.79741981735475,42.12040139253941,0.9528909785003844,11,-2.125,-2.309999465942383,-4.599998474121094,-5.522499084472656,2.1049995422363352,4,0.026829329023537518,-1.2234126307758488,41.93999862670898,-1.353852564365907,41.54999923706055,-2.1477332824705284,40.88999938964844,0.026829329023537518
2831,2011-11-14,42.33000183105469,43.08000183105469,42.099998474121094,42.89500045776367,1959030.0,-0.016724678716975028,1.0962607861936722,-0.7337640140499743,67.91439595847093,58.80409712594972,-1.8096198848887681,-2.1886995417482495,-3.409506892512219,-3.2455302880939882,11.778039814784988,0.9800033569335938,0.5113483335817222,1.9837520599365206,-0.11963632734642005,4.087140447219461,0.9320578662950467,3.0354462535779945,-3.0480531881103516,71.31669295500433,15.231870942686044,1.0516941936414719,11,-1.4050025939941406,-1.4050025939941406,-3.631251335144043,-4.802501678466797,2.9199981689453125,0,0.04157803556346673,-1.50649241272032,43.04999923706055,-1.2234126307758488,41.93999862670898,-1.353852564365907,41.54999923706055,0.04157803556346673
2832,2011-11-15,42.22999954223633,42.650001525878906,42.040000915527344,42.08000183105469,2201573.0,-0.0023624447080697886,-4.3043636906440215,-0.2654833199424756,69.44637685089486,60.92580008239954,-1.519855353294524,-1.9716215545505662,-3.213003622848582,-3.1349894076214184,12.488322144584718,0.6100006103515625,0.5714723441118252,1.7452497482299805,-0.4740237533632765,3.9645232498232374,0.6356129974333555,2.8548864990266054,-2.6310068761767553,55.77341178817177,-4.993163903643705,1.1096367507966278,11,-1.3050003051757812,-1.3050003051757812,-3.5312490463256836,-4.782499313354492,2.9350013732910156,1,0.05434529975183233,1.0962607861936722,42.33000183105469,-1.50649241272032,43.04999923706055,-1.2234126307758488,41.93999862670898,0.05434529975183233
2833,2011-11-16,42.77000045776367,42.93000030517578,42.15999984741211,42.32500076293945,1792967.0,0.012787139980602324,1.0130746983145507,2.9667099005620408,68.18505160293276,63.060906656459494,-1.7264276345870258,-2.3924977495457256,-3.674029370818616,-3.668868886727907,12.900256043278862,0.7700004577636719,0.617168209656441,2.1317506790161147,-0.27568846286244053,4.53918982089467,0.9280311080768371,3.3354702499553923,-2.879327290438084,77.32701373474777,16.37228967317388,1.2037195709392785,11,-1.845001220703125,-1.845001220703125,-4.133749961853027,-5.322500228881836,2.6850013732910156,2,0.03483745260281057,-4.3043636906440215,42.22999954223633,1.0962607861936722,42.33000183105469,-1.50649241272032,43.04999923706055,0.03483745260281057
2834,2011-11-17,42.40999984741211,42.86999893188477,42.03499984741211,42.54499053955078,1720172.0,-0.008417128980558908,1.127365940180265,-0.30335007800846947,67.4172927849908,65.12748617653334,-1.0872801968428831,-1.9111391430157596,-3.240187627298809,-3.303979734656636,13.283542284233786,0.8349990844726634,0.7009605942215131,1.632500076293944,-0.8492008382088301,4.114200990796718,0.39164961904256046,2.8733505335453273,-2.250980618921787,30.99175898661369,-30.51129387718504,1.2408504572513865,11,-1.4850006103515625,-1.4850006103515625,-3.773749351501465,-5.104999542236328,3.5550003051757812,3,0.05163873224683879,1.0130746983145507,42.77000045776367,-4.3043636906440215,42.22999954223633,1.0962607861936722,42.33000183105469,0.05163873224683879
2835,2011-11-18,42.83000183105469,43.03499984741211,42.2400016784668,42.59000015258789,2123722.0,0.009903371496196911,1.4461568256911963,-1.7779127928335265,68.04692415630507,66.69022150545811,-1.1001554903982722,-2.222186384521109,-3.5694682248691407,-3.717239956660265,13.417620707000196,0.7949981689453125,0.8938400527404156,1.9110019683837862,-0.7032223034645284,4.525226240232101,0.6038898324596289,3.2181141043079435,-2.424104226292812,76.07660043586027,14.254493679777767,1.3071121359241589,11,-1.180002212524414,-1.9050025939941406,-4.193751335144043,-5.525001525878906,3.7449989318847656,4,0.027200491501856217,1.127365940180265,42.40999984741211,1.0130746983145507,42.77000045776367,-4.3043636906440215,42.22999954223633,0.027200491501856217
2836,2011-11-21,42.15499877929688,42.77000045776367,41.8650016784668,42.665000915527344,1901837.0,-0.015760051900543748,1.5138812359598186,-2.1249940395771776,63.984400605598005,67.11779525887077,-0.07393003971428413,-1.471406460211547,-2.7621660185912376,-3.05076832315725,13.275307162817922,0.9650001525878906,1.0687753267893,1.1399990081787195,-1.5092439533209259,3.789241969678365,-0.18462247257109965,2.4646204889285386,-1.5219730683651775,24.786115784394884,-36.9015870740713,1.3246214807498227,11,-0.05749893188477273,-1.2299995422363352,-3.542498588562019,-4.849998474121101,4.45500183105468,0,0.07116593729978615,1.4461568256911963,42.83000183105469,1.127365940180265,42.40999984741211,1.0130746983145507,42.77000045776367,0.07116593729978615
2837,2011-11-22,42.75500106811523,42.97999954223633,42.30500030517578,42.64500045776367,2024075.0,0.014233241755258197,1.4107220708446866,-0.2156865678339981,70.9884163644867,67.79307845853644,-0.4264015046275702,-1.9255888208696632,-3.225004966279336,-3.648953927212837,13.516981970099721,0.825000762939446,1.3127038571874436,1.5847513198852496,-1.0914656673913896,4.260968307161889,0.24664282624692646,2.922859813523573,-1.9130174995072764,76.06844294899322,8.63369634916667,1.3381084936383207,11,-0.5575008392333913,-1.8300018310546804,-4.142500877380364,-5.450000762939446,4.444999694824226,1,0.058355721425661145,1.5138812359598186,42.15499877929688,1.4461568256911963,42.83000183105469,1.127365940180265,42.40999984741211,0.058355721425661145
2838,2011-11-23,42.70000076293945,43.540000915527344,42.43000030517578,42.54999923706055,2858910.0,-0.001286406357192016,-4.692319730818889,1.3636426688862027,68.84249535228915,68.220887454736,-0.21357848957936199,-1.696481995735752,-3.0459655036723206,-3.5929173129937766,14.287236033803902,1.1100006103515625,1.5215639926390025,1.3640005111694364,-1.2567135801610192,3.984714602499892,0.05364346550420862,2.6743575568346643,-1.6657759652693542,49.850714316622295,-18.30495281472951,1.3103570456652287,11,0.0025005340576171875,-1.6275005340576172,-4.08750057220459,-5.395000457763672,4.604999542236328,2,0.05772833977856351,1.4107220708446866,42.75500106811523,1.5138812359598186,42.15499877929688,1.4461568256911963,42.83000183105469,0.05772833977856351
2839,2011-11-24,42.45000076293945,42.98500061035156,42.2400016784668,42.72499084472656,1971145.0,-0.005854800832157836,-1.1439180622108054,-1.833248563145313,70.30926537675009,68.3482910058576,0.13004930185263675,-1.339113180893463,-2.6666323377627066,-3.353223897003332,14.385860779677168,0.7449989318847656,1.6184108614779689,1.0022504806518526,-1.6077816097123119,3.612282571016017,-0.3027655645302261,2.3072665258339313,-1.1651983534836319,34.92533438398874,-35.55086424683793,1.305016045182081,11,0.2525005340576172,-1.3775005340576172,-3.83750057220459,-5.145000457763672,5.869998931884766,3,0.07078918761148101,-4.692319730818889,42.70000076293945,1.4107220708446866,42.75500106811523,1.5138812359598186,42.15499877929688,0.07078918761148101
2840,2011-11-25,42.70500183105469,42.88999938964844,42.0099983215332,42.34500122070313,1795055.0,0.0060070921915709174,1.4109759411383542,-1.3091403443061598,69.83238259029403,68.56140063161573,-0.2000762767206865,-1.4503106705326942,-2.8189084566661506,-3.6072536887705624,14.54026594823728,0.8800010681152344,1.637182147320999,1.1187515258789062,-1.4468877298017944,3.684390781559607,-0.1640681019614405,2.401571153719253,-1.1946795709917168,50.14928568337771,-19.884513275317744,1.2828196278403499,11,-0.0025005340576171875,-1.6325016021728516,-3.6750011444091797,-5.400001525878906,4.48499679565429,4,0.07633762280189305,-1.1439180622108054,42.45000076293945,-4.692319730818889,42.70000076293945,1.4107220708446866,42.75500106811523,0.07633762280189305
2841,2011-11-28,43.80500030517578,43.80500030517578,42.68000030517578,43.0,2496621.0,0.025758071114779568,1.795029996303773,2.2361081676768975,70.1451112350748,68.63903778541349,-1.194452488416914,-2.3901072798592224,-3.804505680196229,-4.690294323620286,15.035482141513,1.125,1.6601587767273571,2.039249992370607,-0.6229618810682496,4.701461865809463,0.7081440556511751,3.3703559290900387,-2.091710179566377,100.0,30.009629644283848,1.3311059367194285,11,-0.9699993133544922,-2.6000003814697266,-4.753749847412109,-6.5,2.5449981689453125,0,0.06323480055851949,1.4109759411383542,42.70500183105469,-1.1439180622108054,42.45000076293945,-4.692319730818889,42.70000076293945,0.06323480055851949
2842,2011-11-29,44.0,44.0,43.43000030517578,43.63000106811523,1572792.0,0.004451539629396484,2.0810883259616673,0.4596258280970206,68.09451873171899,68.62897857750085,-1.242651905171229,-2.3927495045435876,-3.909493683155752,-4.855533739555781,15.77322694954168,0.5699996948242188,1.5526488220553318,2.034249687194823,-0.6700943729067674,4.738593747296413,0.6820776571440277,3.386421717245618,-2.0357046528426324,100.0,31.765783050737497,1.352172030050796,11,-1.0674991607666016,-2.697500228881836,-4.8949995040893555,-5.967500686645508,3.0,1,0.05931819568980834,1.795029996303773,43.80500030517578,1.4109759411383542,42.70500183105469,-1.1439180622108054,42.45000076293945,0.05931819568980834
2843,2011-11-30,44.29999923706055,44.4900016784668,43.400001525878906,43.72000122070313,3549993.0,0.006818164478648692,1.2708267933990043,1.5675667316197583,67.6646542449308,68.65646318416084,-1.4559006961228462,-2.4385512831629654,-4.104306789136217,-5.118935952135423,17.16437221877132,1.0900001525878906,1.5151369057240842,2.093498992919919,-0.5372664807771699,4.724264466617008,0.778116256071371,3.408881729768467,-2.050705238505209,92.33862160407803,26.09947080555098,1.3153827368485453,11,-1.12249755859375,-2.7524986267089844,-5.192499160766602,-6.267499923706055,2.1199989318847656,2,0.06546278952196505,2.0810883259616673,44.0,1.795029996303773,43.80500030517578,1.4109759411383542,42.70500183105469,0.06546278952196505
2844,2011-12-01,44.3650016784668,45.22499084472656,44.0,44.00500106811523,2931439.0,0.001467323759045902,-5.621522980802936,0.6206928303177589,61.668146960703666,67.94771016242736,-1.3571403555231711,-2.268187043681891,-4.01912855838026,-5.154655269973958,19.26673795485348,1.2249908447265625,1.4821879270763176,1.9352514266967802,-0.6283309323468202,4.498833785740381,0.6534602471749764,3.217042606218584,-1.7571944511256277,73.25066356902245,10.306345629226612,1.2817911795218009,12,-0.8200054168701172,-2.4500064849853516,-5.247501373291016,-6.332502365112305,3.129997253417976,3,0.0662684214015472,1.2708267933990043,44.29999923706055,2.0810883259616673,44.0,1.795029996303773,43.80500030517578,0.0662684214015472
2845,2011-12-02,44.5099983215332,45.18999862670898,44.23500061035156,44.41999816894531,1622445.0,0.0032682663717058524,-3.152207986067888,0.24999999999999506,71.54142897099113,68.78737998080436,-1.384347182205488,-2.127275128857846,-4.037371436457363,-5.269946845468482,21.14681107412783,0.9549980163574148,1.4350529409258712,1.8294981002807589,-0.4953760766597668,4.1543722772212845,0.667061011810496,2.9919351887510217,-1.4310980430626614,71.90588679675157,9.606676596172854,1.1624370884702628,12,-0.8925037384033203,-2.595003128051758,-5.257498741149902,-6.477499008178711,3.420001983642578,4,0.0855987759372212,-5.621522980802936,44.3650016784668,1.2708267933990043,44.29999923706055,2.0810883259616673,44.0,0.0855987759372212
2846,2011-12-05,44.900001525878906,45.47999954223633,44.75,45.0,2024201.0,0.008762148260001767,-2.6499837875984666,-1.111092273131861,74.9532433066449,69.22791630771084,-1.5019717715666445,-2.235334842037034,-4.320071925956128,-5.6267175709810076,22.871046858363382,0.970001220703125,1.4353666744470246,1.9677513122558565,-0.1550835615569639,4.090586186068677,0.9063338753494463,3.0291687491622667,-1.4348049454822842,72.11545339004033,8.619373996528253,1.061417436906412,12,-1.1550025939941406,-2.857501983642578,-5.606253623962402,-6.855001449584961,2.694999694824226,0,0.051002160868751645,-3.152207986067888,44.5099983215332,-5.621522980802936,44.3650016784668,1.2708267933990043,44.29999923706055,0.051002160868751645
2847,2011-12-06,44.36999893188477,45.02000045776367,44.20500183105469,44.72000122070313,1992357.0,-0.011804066280235115,-1.397067155847967,3.5000762951094835,64.98122658681078,68.7988864448799,-0.8032616796211869,-1.5085984787027513,-3.7237864795068205,-5.068781796052512,24.42289088066851,0.8149986267089844,1.3892074870139126,1.2637487411499109,-0.7202050804768234,3.247702562776645,0.2717718303365473,2.2557256519632745,-0.5018417591202109,46.63453514751739,-14.487761944423134,0.9919769108133664,12,-0.6250000000000071,-2.3274993896484446,-4.869997978210456,-6.324998855590827,3.3549919128417898,1,0.04462473720758808,-2.6499837875984666,44.900001525878906,-3.152207986067888,44.5099983215332,-5.621522980802936,44.3650016784668,0.04462473720758808
2848,2011-12-07,44.72000122070313,45.25,44.165000915527344,44.73500061035156,2085868.0,0.007888264531078049,1.0765569102723225,0.042855118745279475,71.66975253197238,68.95005168434905,-0.9349094266135864,-1.695884256155061,-3.9953023159473773,-5.398431689684877,25.86584881978769,1.0849990844726562,1.4393523535488697,1.4552509307861428,-0.5116421772315434,3.422144038803829,0.4718043767772997,2.438697484794986,0.759998321533196,48.64874617563642,-15.612150522656933,0.9834465540088434,12,-0.9750022888183665,-2.677501678466804,-4.971250534057624,-6.675001144409187,2.1649894714355398,2,0.050983871132842085,-1.397067155847967,44.36999893188477,-2.6499837875984666,44.900001525878906,-3.152207986067888,44.5099983215332,0.050983871132842085
2849,2011-12-08,44.6150016784668,45.60499954223633,44.39500045776367,44.915000915527344,2949282.0,-0.002347932454611068,-2.270260378272771,20.00076297050795,67.79657020282897,68.72385030796404,-0.5481523575937501,-1.4547928137661401,-3.8120629777418884,-5.278593180661062,27.053602286892314,1.2099990844726562,1.3830682702900035,1.216501235961914,-0.7348332679371055,3.1678357398609336,0.2408339840124043,2.192168487911424,-0.4500007629394531,31.250082784307804,-30.214304860917313,0.9756672519495106,12,-0.4725017547607422,-2.5100021362304688,-4.867501258850098,-6.570001602172852,3.269989013671875,3,0.040457165136669415,1.0765569102723225,44.72000122070313,-1.397067155847967,44.36999893188477,-2.6499837875984666,44.900001525878906,0.040457165136669415
2850,2011-12-09,44.20500183105469,44.66999816894531,43.88999938964844,44.54499053955078,2218652.0,-0.009189730628431092,1.6440458795081014,1.1332985771143014,71.57894483233832,68.88316515210444,0.10839780370616126,-1.0053723756432476,-3.3293923019825513,-4.871635645889846,27.238110608743817,0.779998779296875,1.356966881296124,0.7487512588500991,-1.2273637491996325,2.7248662668998307,-0.23930624517476673,1.7368087628749649,1.3999977111816406,18.36748766062321,-45.76451099650829,0.9880575040248671,12,0.2974987030029297,-2.1000022888183594,-4.553750991821289,-6.160001754760742,3.7349967956542898,4,0.07442590124538384,-2.270260378272771,44.6150016784668,1.0765569102723225,44.72000122070313,-1.397067155847967,44.36999893188477,0.07442590124538384
2851,2011-12-12,44.09000015258789,44.72999954223633,43.63000106811523,44.00500106811523,2237020.0,-0.0026015535279541036,-1.6347297729452872,-0.2500056100352519,65.6506082933977,68.61161954784652,0.29958246950682366,-0.7923812355118898,-3.1602557399529587,-4.7606952456564,27.518379562420336,1.0999984741211009,1.3462959920132533,0.5457496643066406,-1.3751721315776635,2.4666714601909447,-0.4147112336355079,1.5062105622487891,1.5149993896484375,23.291110879332134,-37.70628448864264,0.9604608979421512,12,0.41250038146972656,-1.9850006103515625,-4.438749313354492,-6.045000076293945,4.055000305175781,0,0.08709458242908386,1.6440458795081014,44.20500183105469,-2.270260378272771,44.6150016784668,1.0765569102723225,44.72000122070313,0.08709458242908386
2852,2011-12-13,44.525001525878906,44.525001525878906,43.99499893188477,44.25,1875829.0,0.009866213921196465,2.8545429324455025,3.2353469167935542,69.64475334267912,68.83163055870743,-0.05935788604730163,-1.103192378886689,-3.5172204996806613,-5.192798834163881,27.886426302776968,0.5300025939941335,1.3449619378685327,0.8660009384155245,-0.9976956111085755,2.7296974879396245,-0.06584733634652906,1.797849213177578,1.0009980773925804,45.31651388550897,-16.384855803592657,0.9318482747620512,12,0.092498779296875,-1.6950016021728516,-4.920001029968262,-6.480001449584961,3.5649986267089844,1,0.06895001885715546,-1.6347297729452872,44.09000015258789,1.6440458795081014,44.20500183105469,-2.270260378272771,44.6150016784668,0.06895001885715546
2853,2011-12-14,44.2599983215332,44.79999923706055,44.060001373291016,44.59500122070313,2200184.0,-0.005951784284424555,-1.013608407940833,-1.2181856013316945,69.4205276057348,69.69300618593311,0.22280478105142265,-0.759793837325816,-3.169848260599899,-4.920980573854493,28.139524385013225,0.7399978637695312,1.2557826057417572,0.5264978408813477,-1.306437986542825,2.3594336683055204,-0.38997007283074225,1.4429657545934376,1.1901613403320326,31.898619754546015,-31.81870446698493,0.9164679137120869,12,0.3575019836425781,-0.9824981689453125,-4.329998970031738,-5.8899993896484375,3.6350021362304688,2,0.07828722671929222,2.8545429324455025,44.525001525878906,-1.6347297729452872,44.09000015258789,1.6440458795081014,44.20500183105469,0.07828722671929222
2854,2011-12-15,44.599998474121094,44.709999084472656,43.86000061035156,44.36000061035156,2232662.0,0.007681883540028744,2.6956528950292737,-0.716405333697704,69.96830873817004,69.518215048953,-0.0897988378089778,-0.9774255625790929,-3.4165109894154284,-5.258825571610529,28.462790772807523,0.8499984741210938,1.1893327531355524,0.7569980621337891,-1.0032480598713605,2.5172441841389386,-0.12312499886878214,1.6371211231363603,0.7773548439941393,82.90589094513359,16.750538363665683,0.8801230610025732,12,0.0175018310546875,-1.2224979400634766,-4.532498359680176,-6.092498779296875,2.8000030517578054,3,0.05123301112540246,-1.013608407940833,44.2599983215332,2.8545429324455025,44.525001525878906,-1.6347297729452872,44.09000015258789,0.05123301112540246
2855,2011-12-16,43.99499893188477,44.72000122070313,43.81499862670898,44.540000915527344,3615457.0,-0.013565012621858497,1.0,-2.2708618113615113,52.235271942304074,66.99399600847069,0.48552357026279225,-0.29584019074849977,-2.703292278814118,-4.640477290220694,28.643220534386128,0.9050025939941548,1.0897813445765792,0.09374866485596556,-1.6012465663433133,1.7887438960552444,-0.7537489507436703,0.9412462804556014,1.3124602962304621,31.1964474353467,-29.410517218428048,0.8474976155996378,12,0.6225013732910085,-0.25999832153321023,-3.6874990463256907,-5.24749946594239,2.9050025939941264,4,0.08841895339687533,2.6956528950292737,44.599998474121094,-1.013608407940833,44.2599983215332,2.8545429324455025,44.525001525878906,0.08841895339687533
2856,2011-12-19,45.15499877929688,45.18000030517578,44.23500061035156,44.310001373291016,1989222.0,0.026366629743714176,1.1117300815364484,-1.5504483127900717,61.07378917462286,66.55983629600537,-0.7090669847047835,-1.2854705453743591,-3.750162087519861,-5.777054094993382,29.482946455058247,1.1850013732910085,1.076912363515163,1.1037485122680764,-0.4669893655662847,2.6744863901024374,0.31837957335089584,1.8891174511852569,0.08536212241835273,98.16838863473184,40.78691364783332,0.7853689389171808,12,-0.5374984741211009,-1.4199981689453196,-4.322499275207527,-5.882499694824226,2.045001983642571,0,0.061676446079077074,1.0,43.99499893188477,2.6956528950292737,44.599998474121094,-1.013608407940833,44.2599983215332,0.061676446079077074
2857,2011-12-20,45.25,45.47999954223633,44.76499938964844,45.09000015258789,1310270.0,0.0021038915573323713,1.3064560786075101,0.1893495131167285,59.48101983865629,65.20553266341469,-0.7443936556278317,-1.247951924625049,-3.7289192987825857,-5.845207456080601,30.271997946033945,0.7150001525878906,1.0023130272886362,1.0739997863769517,-0.4591271172323488,2.607126689986252,0.30743633457230146,1.840563238181602,-1.6199989318847727,86.18622127523089,31.85403406595843,0.7665634518046517,12,-0.6324996948242188,-1.5149993896484375,-4.325000762939453,-5.977500915527344,2.025001525878899,1,0.06397791066881053,1.1117300815364484,45.15499877929688,1.0,43.99499893188477,2.6956528950292737,44.599998474121094,0.06397791066881053
2858,2011-12-21,45.165000915527344,45.63999938964844,44.70000076293945,45.18500137329102,1855212.0,-0.0018784328060255095,1.021510051560135,-0.12500298023512535,57.95226253557788,64.1117207003868,-0.65892625298018,-1.0211683532937599,-3.5293297208780956,-5.714501474897723,30.67610238350142,0.9399986267089844,0.862201810572941,0.8657506942749009,-0.5603597841756738,2.2918611727254756,0.15269545504961002,1.5788059335001918,-1.4979998779296935,73.9726972302175,21.123385995625668,0.7130552392252886,12,-0.5300006866455078,-1.4125003814697266,-4.240001678466797,-5.8925018310546875,1.43499755859375,2,0.06476251915794728,1.3064560786075101,45.25,1.1117300815364484,45.15499877929688,1.0,43.99499893188477,0.06476251915794728
2859,2011-12-22,45.45500183105469,45.89500045776367,44.875,44.88999938964844,1040024.0,0.006420921280832825,-2.4285659332204954,-28.249475491120997,59.13044311546746,62.7285538429567,-0.9132840927143562,-1.1325664243943692,-3.7044882097927854,-5.943472217217739,31.44140164160718,1.0200004577636719,0.8327561897252238,1.0055015563964815,-0.21924712786200473,2.230250240654968,0.3931272142672384,1.6178758985257247,-1.7090808593750069,78.8462384917288,27.233973202216816,0.6123743421292442,12,-0.6925010681152344,-1.5750007629394531,-4.530002593994141,-6.182502746582031,1.1449966430664062,3,0.05367943083090987,1.021510051560135,45.165000915527344,1.3064560786075101,45.25,1.1117300815364484,45.15499877929688,0.05367943083090987
2860,2011-12-23,45.96500015258789,46.14500045776367,45.53499984741211,45.54999923706055,862668.0,0.011219850423254796,-1.7415776570027603,0.7345117208598898,60.05662599824938,62.107000254606874,-1.2822101134565145,-1.4607023365960075,-4.109080909610867,-6.384543900527561,32.63760687033373,0.6899986267089844,0.7460320039203054,1.3524999618530273,0.24300695573049325,2.4619929679755614,0.7977534587917603,1.9072464649142944,-2.090134411743172,90.57589949969542,39.84046662934533,0.5547465030612665,12,-0.9850006103515625,-1.9599990844726562,-5.040000915527344,-6.692501068115234,0.3899993896484375,4,0.031219435843082843,-2.4285659332204954,45.45500183105469,1.021510051560135,45.165000915527344,1.3064560786075101,45.25,0.031219435843082843
2861,2011-12-27,46.57500076293945,46.58000183105469,45.77000045776367,46.15999984741211,688934.0,0.01327098027469975,2.8117437977955695,1.0,70.51161582539991,62.20331830824252,-1.6792328706399786,-1.9526548139133837,-4.591841632724908,-6.9030887821533895,33.24710208640712,0.8100013732910156,0.7156685777777625,1.824000549316409,0.4735357346427733,3.174465363990045,1.1487681419795948,2.4992329566532234,-2.518524244741215,99.73398588968632,46.477165803723025,0.6752324073368177,12,-1.3775005340576172,-2.352499008178711,-5.287501335144043,-7.302501678466797,0.4799995422363281,1,0.006978008751812093,-1.7415776570027603,45.96500015258789,-2.4285659332204954,45.45500183105469,1.021510051560135,45.165000915527344,0.006978008751812093
2862,2011-12-28,46.61000061035156,46.93500137329102,46.1500015258789,46.18999862670898,939068.0,0.0007514728253092962,-2.14002334612535,1.0120507399577339,68.67586414866744,62.12057792412393,-1.5504155542382847,-1.8784008776054861,-4.491735743419767,-6.848694282829982,33.83051861217542,0.7849998474121236,0.7063659996262786,1.7285003662109375,0.19198939930112147,3.2650113331207535,0.9602448827560295,2.4967558496658455,-2.3011715608676795,85.45858281048358,30.312729364108833,0.768255483454908,12,-1.2350006103515625,-2.137500762939453,-5.098751068115234,-7.337501525878906,0.9650001525878906,2,0.012658230956059224,2.8117437977955695,46.57500076293945,-1.7415776570027603,45.96500015258789,-2.4285659332204954,45.45500183105469,0.012658230956059224
2863,2011-12-29,47.20000076293945,47.20000076293945,46.38499069213867,46.61000061035156,1107466.0,0.012658230956059224,1.7627452882035366,1.4047556334637958,73.30925501688928,62.491794177314944,-1.8768946379732299,-2.361052961527875,-4.944725873527986,-7.321729547795698,34.1494202760273,0.8150100708007812,0.7753076330036066,2.1735004425048814,0.3478980726299383,3.9991028123798245,1.2606992575674099,3.086301627442353,-2.5760310345987136,100.0,40.10347647775296,0.9128011849374714,12,-1.6925010681152344,-2.595001220703125,-5.638751029968262,-7.927501678466797,1.7350006103515696,3,0.0015889991891342437,-2.14002334612535,46.61000061035156,2.8117437977955695,46.57500076293945,-1.7415776570027603,45.96500015258789,0.0015889991891342437
2864,2011-12-30,47.30500030517578,47.349998474121094,46.71500015258789,47.0,1072819.0,0.0022245665368456624,2.215208699515191,0.516949536094139,79.5801071026095,65.53010919512667,-1.7409137021234287,-2.3552571598538634,-4.906252570889308,-7.322416434656219,34.03591078661851,0.6349983215332031,0.7962946408576741,2.131500053405759,0.07172407212046039,4.191276034691057,1.1016120627631096,3.161388044048408,-2.320386231991222,97.52076016570301,31.03387644985446,1.029887990642648,12,-1.5125007629394531,-2.625001907348633,-5.417499542236328,-7.885000228881836,1.5449981689453125,4,-0.014903325790224131,1.7627452882035366,47.20000076293945,-2.14002334612535,46.61000061035156,2.8117437977955695,46.57500076293945,-0.014903325790224131
2865,2012-01-02,48.31999969482422,48.34500122070313,47.06999969482422,47.06999969482422,1258355.0,0.021456492613897815,-1.0400024414062614,4.098356555019136,84.44623236713034,68.1270473276275,-2.322086044797878,-3.2361022675084,-5.775115855227142,-8.263105982588755,34.126013480932045,1.2750015258789134,0.8769411091094383,2.9559993743896484,0.489929216911662,5.422069531867635,1.7229642956506552,4.189034453128642,-2.9569241174898124,99.02906724383362,25.959635900356716,1.2330350787389934,1,-1.7974987030029297,-3.1424999237060547,-6.432498931884766,-8.899999618530273,0.6300010681152344,0,-0.03559605197777682,2.215208699515191,47.30500030517578,1.7627452882035366,47.20000076293945,-2.14002334612535,46.61000061035156,-0.03559605197777682
2866,2012-01-03,47.18999862670898,48.22000122070313,46.97499084472656,48.17499923706055,2087006.0,-0.023385783842136076,1.3162885105355993,-0.7880004882812557,69.49521558471997,69.23973574385678,-0.9756648918385764,-2.0298134941765795,-4.516672314153546,-7.06117862624108,33.971704507129274,1.3450088500976562,0.9151636589583063,1.711498451232906,-0.8736374079555063,4.296634310421318,0.4189305216386998,3.004066380827112,-1.2901764335681989,47.380284529531885,-27.993494561578153,1.2925679295942045,1,-0.6674976348876882,-1.6774978637695241,-5.302497863769524,-7.247497558593743,1.5699996948242259,1,-0.01769440789939014,-1.0400024414062614,48.31999969482422,2.215208699515191,47.30500030517578,1.7627452882035366,47.20000076293945,-0.01769440789939014
2867,2012-01-04,46.349998474121094,46.89500045776367,46.25,46.70500183105469,2155930.0,-0.0178003851882389,-1.3243246958553851,0.360409276098707,64.10256542257429,69.92310273130084,0.04110143631289276,-1.0897427386958753,-3.53648320389091,-6.166020536644552,34.181692274853425,0.9399986267089773,1.1014113908167218,0.772498321533206,-1.785404584645498,3.33040122771191,-0.5064531315561496,2.0514497746225615,1.9950027465820384,4.773194074203541,-72.9562919030418,1.2789514530893524,1,0.26000213623046875,-0.4774971008300781,-4.329998016357422,-6.2324981689453125,2.4050025939941335,2,0.01521039599274876,1.3162885105355993,47.18999862670898,-1.0400024414062614,48.31999969482422,2.215208699515191,47.30500030517578,0.01521039599274876
2868,2012-01-05,47.0,47.0250015258789,46.25,46.25,1769642.0,0.014023765852804182,-1.0666707356770644,-2.1126560787432034,65.54404887555395,70.63572559353267,-0.3589829093073149,-1.644488185688843,-4.027308906605661,-6.761474262112515,34.26995702650154,0.7750015258788991,1.1738052953043976,1.308499908447267,-1.2913746328113191,3.9083744497058532,0.00856263781797395,2.60843717907656,1.3031011962890702,35.79950181357327,-39.57016765802929,1.299937270629294,1,-0.05999946594238281,-1.1274986267089844,-4.882499694824219,-6.784999847412109,1.5400009155273438,3,0.012234058785945745,-1.3243246958553851,46.349998474121094,1.3162885105355993,47.18999862670898,-1.0400024414062614,48.31999969482422,0.012234058785945745
2869,2012-01-06,46.41999816894531,47.375,46.22499084472656,46.459999084472656,1708288.0,-0.012340464490525282,-4.348686194844135,-0.053334554036458336,65.75697291144797,71.26909747277695,0.4160511265988447,-0.9721707979962844,-3.3183468431795404,-6.112498983099343,34.20109876709827,1.1500091552734375,1.2493380662330793,0.6382482528686495,-1.929399093088648,3.205895598825947,-0.6455754201099992,1.9220719258472982,1.8420410034179753,9.198413669504852,-68.79458635421196,1.2838236729786485,1,0.6375026702880859,-0.4324970245361328,-4.057497024536133,-5.959997177124023,2.7100028991699148,4,0.05417930425572992,-1.0666707356770644,47.0,-1.3243246958553851,46.349998474121094,1.3162885105355993,47.18999862670898,0.05417930425572992
2870,2012-01-09,47.49499893188477,47.5,46.21500015258789,46.56000137329102,1840793.0,0.02315813884841189,1.7195772748924623,-23.374403967194354,65.37449928994539,70.69830674661534,-0.4683474122135678,-1.8846842590103279,-4.240210311776714,-7.100956881411513,34.903124954828314,1.2849998474121094,1.3805249013036942,1.5487491607666115,-1.0151190049499448,4.112617326483168,0.26681507790833336,2.8306832436248897,0.6855583073730429,63.840304110167764,-11.12143426558221,1.2819340828582768,1,-0.2474975585937571,-1.507497787475593,-4.76500320434571,-6.667503356933601,1.7550010681152273,0,0.028529309879122167,-4.348686194844135,46.41999816894531,-1.0666707356770644,47.0,-1.3243246958553851,46.349998474121094,0.028529309879122167
2871,2012-01-10,47.93000030517578,48.26499938964844,47.4900016784668,47.4900016784668,2523322.0,0.009158887947652516,-2.522727863849562,0.4705879952999543,66.85533812593388,70.49602607742273,-0.7721263394221296,-2.126266844873072,-4.52288885604429,-7.453910999619062,36.182100273833285,0.7749977111816406,1.5087019271424467,1.791750526428224,-0.7619286909308585,4.345429743787307,0.5149109177486793,3.068590135107769,-1.7150001525878906,83.65857516352031,9.698749663065286,1.2768396086795422,1,-0.6499996185302734,-1.9424991607666016,-5.163755416870117,-7.102504730224609,1.5149993896484375,1,0.021281044257650983,1.7195772748924623,47.49499893188477,-4.348686194844135,46.41999816894531,-1.0666707356770644,47.0,0.021281044257650983
2872,2012-01-11,47.59500122070313,48.0,47.04499053955078,48.0,2048053.0,-0.006989340336734262,3.716110315726019,-0.9204546439749108,64.81706675995618,69.55244960443015,-0.3159352158081532,-1.6332141762504193,-4.0293879364608856,-7.039097398995828,37.26358396930673,0.9550094604492188,1.597894311903886,1.3032514572143654,-1.2108928786125333,3.817395793041264,0.04617928930091608,2.5603236251278148,-1.3800010681152415,67.31715032704098,-6.366712185550313,1.2570721679134484,1,-0.3150005340576243,-1.6075000762939524,-4.701251983642585,-6.582506179809577,2.2150001525878906,2,0.02447729952622235,-2.522727863849562,47.93000030517578,1.7195772748924623,47.49499893188477,-4.348686194844135,46.41999816894531,0.02447729952622235
2873,2012-01-12,47.72499084472656,48.02999877929688,47.34000015258789,47.4900016784668,1667839.0,0.002731161270921101,-1.579471638917635,-0.5802219124406702,64.11685888834697,67.83431091395653,-0.40635619543486,-1.570843288699912,-3.979494760413587,-7.075970466758022,38.17133017338206,0.6899986267089915,1.5824965851619055,1.2599914550781222,-1.1395802473755836,3.659563157531828,0.06020560385126572,2.4597773063049786,-1.4689907073974595,73.65810995636357,0.6013420998664571,1.1997858512268542,1,-0.4449901580810547,-1.7374897003173828,-4.831241607666016,-6.364990234375,2.0250091552734375,3,0.021582198449022316,3.716110315726019,47.59500122070313,-2.522727863849562,47.93000030517578,1.7195772748924623,47.49499893188477,0.021582198449022316
2874,2012-01-13,46.88499069213867,47.77999877929688,46.63000106811523,47.54999923706055,2236557.0,-0.017600844708820063,1.044426510779413,-2.829954059187351,55.49576509107881,64.61759232772859,0.4110236639456204,-0.5806502564469511,-2.979042656026209,-6.14687283294559,39.0316117328247,1.1499977111816548,1.5676084260006746,0.30574169158935405,-1.932083403627118,2.543566786805826,-0.8131708560188784,1.4246542391975865,-0.5888105697631829,32.68247750723397,-36.581960568018616,1.118912547608235,1,0.3550090789794922,-0.8974895477294922,-3.991241455078125,-5.027490615844727,2.865009307861328,4,0.03529936124453936,-1.579471638917635,47.72499084472656,3.716110315726019,47.59500122070313,-2.522727863849562,47.93000030517578,0.03529936124453936
2875,2012-01-16,47.88499069213867,48.0,46.7750015258789,46.96500015258789,1526444.0,0.021328787427223883,1.1304151684424342,-1.3834266440273508,57.47711615673366,63.28224794684122,-0.7344017655504942,-1.343143027386482,-3.7906060035236493,-7.048101920837269,40.07269241344955,1.2249984741211009,1.490595432177507,1.1112421035766573,-0.8385137055725025,3.060997912725817,0.13636419900207386,2.0861200081512408,-1.549434184417727,76.75785396810593,10.878850758433032,0.9748779045745806,1,-0.6449909210205078,-1.8974895477294922,-4.7612409591674805,-5.964990615844727,1.7150077819824219,0,0.026000012905525116,1.044426510779413,46.88499069213867,-1.579471638917635,47.72499084472656,3.716110315726019,47.59500122070313,0.026000012905525116
2876,2012-01-17,47.93999862670898,48.63000106811523,47.64500045776367,48.06000137329102,2127709.0,0.001148751075759069,-1.7746531844703812,-0.1304391093419734,57.574018356595865,62.556853828399184,-0.7507874588204544,-1.242512110127123,-3.6645810523665077,-7.009403216888522,40.915045708632306,0.9850006103515554,1.3731527994637034,1.0270000457763615,-0.8316541728907936,2.8856542644435166,0.09767293644278396,1.956327155109939,-1.5658532613494813,65.4998779296875,2.0109118249140394,0.929327109333579,1,-0.5174980163574148,-1.80999755859375,-4.636248588562005,-6.019998550415032,1.6700019836425852,1,0.0273258533754146,1.1304151684424342,47.88499069213867,1.044426510779413,46.88499069213867,-1.579471638917635,47.72499084472656,0.0273258533754146
2877,2012-01-18,48.14500045776367,48.415000915527344,47.54499053955078,48.0,1650723.0,0.0042762168737418005,1.5401711876771602,-1.2083094920209645,55.628345526423416,61.455109011829116,-0.7536453206388956,-1.28541102917886,-3.715479147908269,-7.122466939857716,41.484959849616516,0.8700103759765625,1.1052520509456087,1.087251853942874,-0.6744782531430715,2.8489819610288194,0.20638680039990476,1.9681169074858431,-1.6806208642939495,75.74996948242223,16.182132862254903,0.8808650535429711,1,-0.7224998474121094,-1.9225006103515696,-4.841250419616699,-6.225000381469727,1.3950004577636719,2,0.027001749396617036,-1.7746531844703812,47.93999862670898,1.1304151684424342,47.88499069213867,1.044426510779413,46.88499069213867,0.027001749396617036
2878,2012-01-19,48.09000015258789,48.34000015258789,47.68000030517578,48.2400016784668,1928851.0,-0.0011423887143594547,2.7714441416893734,-1.0344900160479862,54.703411466392524,60.22693551793406,-0.5897913694166732,-1.0540849367351086,-3.5251139533813216,-6.997748004402055,41.947953493861434,0.6599998474121094,1.0089473835934868,0.8860015869140625,-0.6899899993620977,2.4619931731902227,0.0980057937759824,1.6739973800521426,-1.5389957001323467,72.99995422363317,17.479724595271684,0.7879957931380812,1,-0.6674995422363281,-1.8675003051757884,-4.366250038146973,-6.170000076293945,1.1399993896484375,3,0.035766296844367496,1.5401711876771602,48.14500045776367,-1.7746531844703812,47.93999862670898,1.1304151684424342,47.88499069213867,0.035766296844367496
2879,2012-01-20,47.89500045776367,48.4900016784668,47.44499969482422,48.28499984741211,2553461.0,-0.0040548907092012865,1.612494993228938,2.5999694827323125,47.176086807747,58.20488968657869,-0.18278071979996469,-0.7029548732762123,-3.206797121467403,-6.71948454057388,42.083185360300654,1.0450019836425781,1.0100216041686068,0.5690019607543917,-0.801255364468922,1.9392592859777054,-0.1161267018572616,1.254130623366045,-1.2608361406817394,60.37731580971377,9.932673285002856,0.6851286626116553,1,-0.2649993896484446,-1.6725006103515696,-3.947500228881836,-5.975000381469727,1.470001220703125,4,0.03873054649769059,2.7714441416893734,48.09000015258789,1.5401711876771602,48.14500045776367,-1.7746531844703812,47.93999862670898,0.03873054649769059
2880,2012-01-23,47.4000015258789,48.084999084472656,47.290000915527344,47.84000015258789,1416026.0,-0.010335085648893294,-1.4090859174060053,1.1282033725889302,51.523968080577006,56.50140412598348,0.33226715506878435,-0.10006754891156078,-2.6274745631969054,-6.143494421583149,41.930161678300394,0.7949981689453125,0.9356491612095041,0.0022529602050695985,-1.208994583706854,1.2135005041169933,-0.6033708117508922,0.6078767321610314,-0.6860037387556375,8.20899983773256,-40.86254032156363,0.6056237719559605,1,0.22999954223632812,-1.1775016784667969,-3.4025011062622,-5.480001449584954,2.349998474121101,0,0.04957802528419908,1.612494993228938,47.89500045776367,2.7714441416893734,48.09000015258789,1.5401711876771602,48.14500045776367,0.04957802528419908
2881,2012-01-24,46.9000015258789,47.04499053955078,46.63499069213867,46.93000030517578,2483293.0,-0.01054852286717789,2.154096724967719,0.06817925665191417,54.1984946221529,55.32156277733868,0.7496283337488947,0.448525224925298,-2.024011190421085,-5.529141442812318,41.07989992450444,0.7650108337402273,0.8937380358201068,-0.5139970779419016,-1.6868819427476964,0.6588877868638932,-1.100439510344799,0.07244535446099576,1.7299995422363281,14.286213704038442,-38.72035091257024,0.5864424324028962,1,0.7299995422363281,-0.4675006866455007,-2.7237510681152273,-4.980001449584954,3.5199966430664134,1,0.05756922943280429,-1.4090859174060053,47.4000015258789,1.612494993228938,47.89500045776367,2.7714441416893734,48.09000015258789,0.05756922943280429
2882,2012-01-25,47.20000076293945,47.29499053955078,46.86000061035156,47.09500122070313,1636271.0,0.006396572010664459,1.9492932610860372,-3.5001271617486798,51.612909180067845,53.93223503197433,0.4332687305809486,0.2055313593076704,-2.211703980846835,-5.727370378989818,40.01898275401822,0.43498992919921875,0.784050167618787,-0.2434978485107422,-1.3595394528405365,0.8725437558190521,-0.8015186506756393,0.31452295365415495,1.3901000976562443,30.458583532121413,-23.703212784380778,0.5580208021648989,1,0.43000030517577414,-0.5349998474121094,-3.0237503051757812,-5.280000686645508,4.009998321533203,2,0.05105931797578256,2.154096724967719,46.9000015258789,-1.4090859174060053,47.4000015258789,1.612494993228938,47.89500045776367,0.05105931797578256
2883,2012-01-26,47.2750015258789,47.57500076293945,47.1150016784668,47.1150016784668,1918782.0,0.0015889991891342437,-4.749994039529838,1.5238147138964933,57.50661459833475,54.15566275500277,0.32153739632742884,0.1438108177641837,-2.188619772998031,-5.711905229869664,38.81807816588012,0.45999908447265625,0.6155802244856261,-0.17224712371827167,-1.285343885693706,0.9408496382571627,-0.7287955047059924,0.3843012572694491,1.2759971313476584,34.50172739985155,-24.300549793301748,0.5565483809877182,1,0.357494354248054,-0.6100006103515554,-3.0987510681152273,-5.170001983642571,3.3449974060058736,3,0.04791114366032456,1.9492932610860372,47.20000076293945,2.154096724967719,46.9000015258789,-1.4090859174060053,47.4000015258789,0.04791114366032456
2884,2012-01-27,46.599998474121094,47.349998474121094,46.59500122070313,47.15499877929688,2099987.0,-0.014278223796318712,-1.6725811896563785,-3.46875521541159,41.54862962725477,52.38583091839401,1.06372500187436,0.8045378855735308,-1.409747373996609,-4.950720349196459,37.18561209643646,0.7549972534179616,0.4623605994499158,-0.812000083923337,-1.9869959671398831,0.36299579929320913,-1.3994980255316136,-0.22450214231506038,1.9126800238037092,0.3353866162813929,-55.44073235050539,0.5874979416082731,1,1.012502670288086,0.15250205993652344,-2.406248092651367,-4.477499008178711,4.350002288818359,4,0.056437793009280535,-4.749994039529838,47.2750015258789,1.9492932610860372,47.20000076293945,2.154096724967719,46.9000015258789,0.056437793009280535
2885,2012-01-30,46.599998474121094,46.90499877929688,46.35499954223633,46.38499069213867,1488421.0,0.0,-3.000138721267409,-0.38740119595848016,36.316855308393855,50.023923913038224,0.9636144430394964,0.7052302700731445,-1.3172764566320012,-4.858474249815686,34.749636848144064,0.549999237060554,0.30003154374104923,-0.7260000228881864,-1.8726088130004328,0.42060876722405993,-1.2993044179443132,-0.1526956278320597,1.8359729327148457,20.08185956925232,-30.83851755798815,0.5733043950561244,1,0.8225021362304688,0.4825019836425781,-2.27874755859375,-4.349998474121094,3.6000022888183594,0,0.05933483465415179,-1.6725811896563785,46.599998474121094,-4.749994039529838,47.2750015258789,1.9492932610860372,47.20000076293945,0.05933483465415179
2886,2012-01-31,46.35499954223633,46.90499877929688,46.29499053955078,46.459999084472656,1810392.0,-0.005257487980838138,-4.421872616000199,-0.48835228784841117,37.00208008944135,47.954338864484654,1.072971586177772,0.9322633483205749,-0.9589862712532096,-4.498165854765276,32.33479370528973,0.6100082397461009,0.2735337569147802,-0.9292490005493192,-2.154798285806031,0.29630028470739234,-1.5420236431776715,-0.316474357920967,1.956113552723636,4.688165890322369,-42.33400291406926,0.6127746426283541,1,1.037496566772461,0.845001220703125,-1.8624992370605469,-3.979999542236328,4.545001983642571,1,0.07323914337805837,-3.000138721267409,46.599998474121094,-1.6725811896563785,46.599998474121094,-4.749994039529838,47.2750015258789,0.07323914337805837
2887,2012-02-01,47.05500030517578,47.21500015258789,46.099998474121094,46.099998474121094,1783703.0,0.01510086872725891,-1.3350775720197485,-9.095295186194368,43.72669396479056,46.73470358652888,0.225844249408361,0.30334004701153816,-1.5545687168933995,-5.080011075569551,31.212058711143875,1.1150016784667969,0.16098556593721725,-0.2644983291625991,-1.4151725182567603,0.8861758599315621,-0.8398354237096797,0.3108387653844815,1.094822985351449,64.74578638245707,20.221559674990587,0.5753370945470815,2,0.23999977111816406,0.3099994659423828,-2.344999313354492,-4.462499618530273,5.694999694824219,2,0.07151201449252564,-4.421872616000199,46.35499954223633,-3.000138721267409,46.599998474121094,-1.6725811896563785,46.599998474121094,0.07151201449252564
2888,2012-02-02,47.57500076293945,47.95000076293945,47.34500122070313,47.4900016784668,2385244.0,0.011050907542050847,-2.226664225260501,0.0890041062840526,56.8725939727926,47.81209327153395,-0.4189482131898785,-0.18063533988708969,-1.960182431603485,-5.485217107692719,30.20935913220778,0.8950004577636719,0.047565210602954267,0.22675209045409872,-0.9190331692449405,1.372537350153138,-0.3461405393954209,0.7996447203036183,-1.4750022888183594,79.72975480805911,32.31519918803971,0.5728926298495203,2,-0.4825019836425781,-0.21000099182128906,-2.6512508392333984,-4.805000305175781,5.534999847412109,3,0.07640563874388495,-1.3350775720197485,47.05500030517578,-4.421872616000199,46.35499954223633,-3.000138721267409,46.599998474121094,0.07640563874388495
2889,2012-02-03,48.93500137329102,48.93500137329102,47.42499923706055,47.70000076293945,2160595.0,0.028586454830096475,1.445346380518164,14.52957544206094,59.75844088438379,48.72703469417916,-1.805810870259812,-1.4151109263223987,-3.1795750858631564,-6.7185553006748435,29.201925923186362,1.5100021362304759,-0.030982041501417257,1.4610025405883889,0.19810808555100579,2.723896995625772,0.8295553130696973,2.0924497681070804,-2.835002899169929,100.0,53.97159607801029,0.6314472275186925,2,-1.417501449584968,-1.417501449584968,-3.8787517547607493,-6.032501220703132,4.875,4,0.03443338124668838,-2.226664225260501,47.57500076293945,-1.3350775720197485,47.05500030517578,-4.421872616000199,46.35499954223633,0.03443338124668838
2890,2012-02-06,48.849998474121094,49.0,48.5,48.75500106811523,1432386.0,-0.0017370572552252161,1.5316426357113195,0.07692093850773354,58.410338167862,49.19501731036906,-1.669009916687422,-1.2895034770347422,-2.9602736445705773,-6.522065518691953,28.06936326816133,0.5,-0.1022784926772431,1.3082496643066435,-0.09677284854723212,2.713272177160519,0.6057384078797057,2.0107609207335813,-2.6365998840332026,94.82753631195263,49.144556653346825,0.7025112564269377,2,-1.2999992370605469,-1.2999992370605469,-3.6137495040893555,-5.872499465942383,5.480003356933594,0,0.042988789240819836,1.445346380518164,48.93500137329102,-2.226664225260501,47.57500076293945,-1.3350775720197485,47.05500030517578,0.042988789240819836
2891,2012-02-07,48.95000076293945,49.0,48.52999877929688,48.849998474121094,975783.0,0.0020471298248112557,3.699994277975858,1.0526844155321864,57.5871734322013,49.858824449494996,-1.617764319570405,-1.3799210808895026,-2.957508074939234,-6.510464269921002,26.374225852053367,0.4700012207031179,-0.08371721780087427,1.3572519302368136,-0.17536423936974188,2.889868099843369,0.5909438454335358,2.1235600150400913,-2.5694060882568337,98.27588928438948,54.06651353686303,0.7663080848032773,2,-1.4000015258789062,-1.4000015258789062,-3.1000003814697266,-5.475000381469727,5.849998474121094,1,0.025536261093306978,1.5316426357113195,48.849998474121094,1.445346380518164,48.93500137329102,-2.226664225260501,47.57500076293945,0.025536261093306978
2892,2012-02-08,48.7599983215332,49.01499938964844,48.349998474121094,48.97999954223633,1098895.0,-0.0038815615616926147,3.586198731946016,-2.199961853900439,56.15806000563787,49.70898505030645,-1.3222542492246703,-1.1575111268369511,-2.671113154210566,-6.223200582911161,25.248934921001887,0.6650009155273438,-0.06991750192764101,1.108999633789061,-0.5100929593525478,2.72809222693067,0.29945333721825307,1.918545930359869,-2.2222393273315433,84.7304582210242,42.33857330153984,0.8095462965708047,2,-1.2024993896484375,-1.2024993896484375,-2.742497444152832,-5.284997940063477,5.730003356933594,2,0.04388850036938252,3.699994277975858,48.95000076293945,1.5316426357113195,48.849998474121094,1.445346380518164,48.93500137329102,0.04388850036938252
2893,2012-02-09,48.75500106811523,49.099998474121094,48.34500122070313,48.34500122070313,1554939.0,-0.00010248674302704153,-2.6829148019614064,-1.8636253294492349,58.190470100809485,51.55807843625698,-1.2127778347911757,-1.1292908917528237,-2.577465437614144,-6.115113742066221,24.068987687933507,0.7549972534179616,-0.03393561966525738,1.052501869201656,-0.6403462001520523,2.745349938555364,0.20607783452480533,1.8989259038785065,-2.019062842277826,79.40313055835763,37.6634059154098,0.846424034676854,2,-1.1550025939941335,-1.1550025939941335,-2.513750076293938,-5.280000686645501,6.024997711181655,3,0.08194029011102666,3.586198731946016,48.7599983215332,3.699994277975858,48.95000076293945,1.5316426357113195,48.849998474121094,0.08194029011102666
2894,2012-02-10,48.540000915527344,48.86999893188477,48.38999938964844,48.7400016784668,1478563.0,-0.004409807155731693,1.0869759920387772,-0.48780692042168067,61.468786314395025,54.352737436923775,-0.7751654356067519,-0.8263095296713772,-2.276580905472663,-5.77639049764214,23.965962197152557,0.47999954223633523,0.003292490413741689,0.7547512054443359,-0.9316261206166274,2.4411285315052993,-0.08843745758614574,1.5979398684748176,-1.5676566648615733,25.827868106993108,-19.320757015444755,0.8431886630304817,2,-0.94000244140625,-0.94000244140625,-2.1337499618530273,-5.065000534057617,6.239997863769538,4,0.09414914727293167,-2.6829148019614064,48.75500106811523,3.586198731946016,48.7599983215332,3.699994277975858,48.95000076293945,0.09414914727293167
2895,2012-02-13,49.13000106811523,49.13000106811523,48.540000915527344,48.77999877929688,1160930.0,0.01215492668849838,2.371407396104771,-1.750004768353321,72.03552939384869,58.24534291519125,-1.082365957941981,-1.3894943235747164,-2.7767444656672424,-6.251951930156828,23.758582795261407,0.5900001525878835,0.015008802660034348,1.2825008392333928,-0.5080757052238951,3.0730773836906806,0.3872125670047524,2.177789111462033,-1.944891395103923,100.0,48.84289924432626,0.8952882722286429,2,-1.5150012969970632,-1.5150012969970632,-2.607500076293938,-5.655000686645501,5.4699974060058665,0,0.09525748429533532,1.0869759920387772,48.540000915527344,-2.6829148019614064,48.75500106811523,3.586198731946016,48.7599983215332,0.09525748429533532
2896,2012-02-14,49.25,49.56499862670898,48.7599983215332,48.7599983215332,1561837.0,0.002442477697454315,-2.2857042763388082,1.3999956403745486,71.00405310862095,61.276160597839066,-0.836488886089839,-1.4823184274390968,-2.816233063691257,-6.268825459422914,23.178155761842852,0.8050003051757741,0.20142440158705455,1.3369997024536104,-0.5604736975068008,3.2344731024140216,0.3882630024734084,2.2857364024338125,-1.8315033595762245,74.18038553538793,19.562149512092205,0.9487366999802042,2,-0.7950000762939453,-1.417501449584961,-2.6324987411499023,-5.774999618530273,5.75,1,0.10314724530060282,2.371407396104771,49.13000106811523,1.0869759920387772,48.540000915527344,-2.6829148019614064,48.75500106811523,0.10314724530060282
2897,2012-02-15,49.44499969482422,49.709999084472656,49.08000183105469,49.42499923706055,1338096.0,0.003959384666481602,1.2909022811921291,0.0408171209254891,71.69994857795936,62.92364444285761,-0.734002781911073,-1.6600430855801136,-2.90971038067935,-6.3768810729454515,22.7680122350347,0.6299972534179688,0.4406689831385009,1.4669994354248033,-0.549282884510518,3.4832817553601245,0.4588582754571462,2.4751405953924603,-1.725992776320517,80.58609491764143,22.455665307678956,1.0081411599676602,2,-0.8775005340576172,-1.5400009155273438,-2.811248779296875,-5.969999313354492,5.334999084472663,2,0.1083021453187889,-2.2857042763388082,49.25,2.371407396104771,49.13000106811523,1.0869759920387772,48.540000915527344,0.1083021453187889
2898,2012-02-16,49.81000137329102,49.88999938964844,49.43000030517578,49.48500061035156,1920474.0,0.007381973520469209,-1.1149316425946876,16.249666221629194,84.22173365965617,65.64178808455453,-0.8366073905160434,-1.9916948568510762,-3.178138504581682,-6.648580443057853,22.39033208523493,0.45999908447265625,0.7275178255102759,1.7460010528564496,-0.4307365961694529,3.922738701882352,0.6576322283435019,2.8343698773693973,-1.7724357082322868,94.66679890950567,28.0184021528987,1.08836882451295,2,-0.6925010681152415,-1.815002441406257,-3.176250457763679,-6.335000991821296,4.60999679565429,3,0.09395704027595686,1.2909022811921291,49.44499969482422,-2.2857042763388082,49.25,2.371407396104771,49.13000106811523,0.09395704027595686
2899,2012-02-17,49.75,49.93999862670898,49.32500076293945,49.70500183105469,1703097.0,-0.0012046049314745622,1.894138766717593,0.1384555794218076,83.15785754096156,68.39151245934337,-0.7250919519986851,-1.8820918761211871,-3.01688469347733,-6.494997793292399,22.307828766167837,0.6149978637695241,0.951099731161321,1.5932497024536119,-0.7077052510654696,3.8942046559726933,0.44277222569407115,2.7437271792131526,-1.3789962645151164,86.42864733338645,13.316119492039505,1.1504774767595412,2,-0.6075000762939453,-1.730001449584961,-3.1162490844726562,-6.274999618530273,5.0,4,0.10110550310144495,-1.1149316425946876,49.81000137329102,1.2909022811921291,49.44499969482422,-2.2857042763388082,49.25,0.10110550310144495
2900,2012-02-20,49.75,50.040000915527344,49.52999877929688,49.74499893188477,1050355.0,0.0,-1.3448300053493727,0.11113936927756336,87.68028749467571,71.7351917996183,-0.652632294692971,-1.7887174167698703,-2.9003271070049266,-6.4016640095524195,22.508627107134195,0.5100021362304616,1.0711193744380267,1.4757497787475558,-0.9012461730510566,3.852745730546168,0.28725180284824603,2.6642477546468655,-1.0651972862702976,77.3437243886811,-4.241273146584177,1.1884979758993066,2,-0.5574989318847656,-1.6800003051757812,-3.136249542236328,-6.274999618530273,4.970001220703132,0,0.10110550310144495,1.894138766717593,49.75,-1.1149316425946876,49.81000137329102,1.2909022811921291,49.44499969482422,0.10110550310144495
2901,2012-02-21,49.599998474121094,49.92499923706055,49.33000183105469,49.75,971000.0,-0.0030151060478171843,1.3799896240234375,-29.993897787990747,82.1743625950294,74.62589208732848,-0.44782599343308505,-1.503133979514189,-2.6294004455153157,-6.167514323068147,23.57410119313803,0.5949974060058594,1.0726031954734339,1.1907484054565458,-1.1642047670733149,3.5457015779864065,0.013271819191615464,2.368224991721476,-0.644156120031866,54.16636864315857,-28.3280505331308,1.1774765862649312,2,-0.4074974060058594,-1.529998779296875,-2.986248016357422,-6.124998092651367,4.700000762939453,1,0.10080645471408145,-1.3448300053493727,49.75,1.894138766717593,49.75,-1.1149316425946876,49.81000137329102,0.10080645471408145
2902,2012-02-22,49.61000061035156,49.76499938964844,48.959999084472656,49.25,1306373.0,0.00020165597859223006,1.4029925527796123,-2.3999796551548753,79.53546106751358,76.9975577502956,-0.36271927212976607,-1.3948418166882206,-2.529891546048546,-6.083673928397388,24.17289538122804,0.8050003051757812,1.0924539280611256,1.0802505493164034,-1.2607651604974919,3.4212662591302987,-0.09025730559054068,2.2507584042233475,0.43000030517578125,60.185224430975296,-21.722890152676925,1.1705078549069463,2,-0.3950004577636719,-1.5400009155273438,-2.833749771118164,-5.992500305175781,5.16999816894532,2,0.10864743647118136,1.3799896240234375,49.599998474121094,-1.3448300053493727,49.75,1.894138766717593,49.75,0.10864743647118136
2903,2012-02-23,49.540000915527344,49.75500106811523,49.25500106811523,49.52000045776367,1050369.0,-0.0014109996767388555,1.2222184546264423,0.05555673292925868,64.03704575667804,77.28291991054925,-0.18959513179194687,-1.2084093894509707,-2.340393185378481,-5.916411947931429,24.513902962709906,0.5,1.113226072783533,0.897000885009767,-1.4072919472742171,3.2012937172937512,-0.2551455311322286,2.0491473011517627,0.4783999633789051,53.703782195283914,-24.845274330735258,1.1521464161419925,2,-0.25,-1.470001220703125,-2.717500686645508,-5.9225006103515625,5.540000915527344,3,0.10577306756018179,1.4029925527796123,49.61000061035156,1.3799896240234375,49.599998474121094,-1.3448300053493727,49.75,0.10577306756018179
2904,2012-02-24,49.22999954223633,49.56000137329102,48.76499938964844,49.40999984741211,1728685.0,-0.00625759724590258,2.31248509894295,-8.999809269502194,57.98318654282298,75.72154848265751,0.2554375296682849,-0.728629652928575,-1.9229924837532408,-5.507328911769875,25.30849231408036,0.7950019836425852,1.1532596570597349,0.45549945831298544,-1.6494447818162286,2.5604436984421994,-0.5969726617516216,1.5079715783775924,0.7672333007812497,36.47055655618519,-38.36622237670264,1.0524721200646086,2,0.1700000762939453,-1.1599998474121094,-2.407499313354492,-4.88749885559082,6.200000762939453,4,0.1054234953274027,1.2222184546264423,49.540000915527344,1.4029925527796123,49.61000061035156,1.3799896240234375,49.599998474121094,0.1054234953274027
2905,2012-02-27,49.3650016784668,49.599998474121094,49.13499069213867,49.23500061035156,1635688.0,0.002742273765707459,-1.818050466403893,-0.7222269317170347,58.59212105894985,74.34244492158297,0.17575874166853822,-0.6807668776829416,-1.9273082860296,-5.5315588425297335,26.49262216174566,0.4650077819824219,1.190407119113864,0.4522514343261719,-1.399304182069244,2.3038070507215878,-0.47352637387153607,1.3780292425238798,0.5829418264160182,51.724342046848435,-19.31527267738177,0.9257778081977068,2,0.03749847412109375,-1.2950019836425781,-2.438751220703132,-4.575000762939453,4.724998474121094,0,0.10908534667146896,2.31248509894295,49.22999954223633,1.2222184546264423,49.540000915527344,1.4029925527796123,49.61000061035156,0.10908534667146896
2906,2012-02-28,49.75,50.16999816894531,49.5,49.75,1763395.0,0.007799013642111108,-1.67999267578125,0.0,68.96551724137922,74.0386192175185,-0.1462339310247387,-0.8415246279289477,-2.211848073927044,-5.807770611029881,28.077486592195434,0.8049964904785156,1.2428999067045652,0.6674997329711942,-0.773758748397654,2.1087582143400425,-0.053129507713229884,1.3881289736556184,-0.9850006103515625,70.10686591802602,0.766042854615506,0.7206292406844248,2,-0.282501220703125,-1.6150016784667969,-2.8237495422363352,-4.85999870300293,4.009998321533203,1,0.09989952202418362,-1.818050466403893,49.3650016784668,2.31248509894295,49.22999954223633,1.2222184546264423,49.540000915527344,0.09989952202418362
2907,2012-02-29,50.41999816894531,50.7400016784668,49.790000915527344,49.790000915527344,2236625.0,0.013467299878297645,-2.015888586133818,100.0,75.4197616138415,73.06062232353909,-0.7413443892067022,-1.3138621843742229,-2.774593676490383,-6.36414150329928,29.591428884954386,0.9900016784667969,1.2061398310390317,1.169248008728026,-0.04286693798518826,2.38136295544124,0.5631905353714188,1.775305482084633,-1.6268988037109366,83.79730943436314,15.079539413509195,0.6060574733566054,2,-0.6674976348876953,-1.9999980926513672,-3.388747215270996,-5.172496795654297,3.3000030517578196,2,0.0769536138243061,-1.67999267578125,49.75,-1.818050466403893,49.3650016784668,2.31248509894295,49.22999954223633,0.0769536138243061
2908,2012-03-01,51.209999084472656,51.38000106811523,50.22999954223633,50.290000915527344,1532585.0,0.01566840428831906,-1.2115394490701548,1.4603209203754164,84.67524592372982,73.22922103273555,-1.4660411695012456,-1.9157992146413818,-3.4432106366161292,-7.0362845965214404,30.60210545444525,1.1500015258788991,1.1952984600352465,1.777499008178708,0.5336791511883163,3.0213188651691,1.1555890796835158,2.3994089366739004,-2.339023626708986,93.4989722934998,18.556345120289393,0.6219099284951948,3,-1.1374988555908203,-2.469999313354492,-4.062498092651367,-5.962497711181641,3.0400009155273438,3,0.0697129419771203,-2.015888586133818,50.41999816894531,-1.67999267578125,49.75,-1.818050466403893,49.3650016784668,0.0697129419771203
2909,2012-03-02,50.61999893188477,51.43000030517578,50.56000137329102,51.2400016784668,1220824.0,-0.011521190453736563,-1.3513552524409238,-0.6739173701756346,69.3505909303488,71.19258808114367,-0.8265769249517732,-1.257566876058597,-2.7455287343709927,-6.333375374799218,30.814614992741713,0.8699989318847585,1.1524745179844658,1.1032489776611385,-0.22414300093316086,2.430640956255438,0.43955298836398526,1.7669449669582917,-1.5984819375000114,64.70597035020302,-6.775134405192745,0.6636959892971498,3,-0.5224990844726634,-1.8549995422363352,-3.4712505340576243,-5.372497558593757,4.08000183105468,4,0.0881075265365252,-1.2115394490701548,51.209999084472656,-2.015888586133818,50.41999816894531,-1.67999267578125,49.75,0.0881075265365252
2910,2012-03-05,50.95000076293945,51.31000137329102,50.54999923706055,50.65999984741211,1829582.0,0.006519198696521844,-1.9803880503239017,-0.46774134006030194,70.93592356340793,69.94387263318573,-1.0822699860962004,-1.499031274515005,-2.978235286899654,-6.5561848366160405,30.9796259504582,0.7600021362304759,1.0260155911194317,1.3282506942748995,-0.10507483321161715,2.761576221761416,0.6115879305316412,2.044913458018158,-1.735805103691412,75.12956132964909,3.8250788916314633,0.7166627637432592,3,-0.8525009155273438,-2.1850013732910156,-3.7674999237060547,-5.7024993896484375,3.1699981689453196,0,0.08792933219139498,-1.3513552524409238,50.61999893188477,-1.2115394490701548,51.209999084472656,-2.015888586133818,50.41999816894531,0.08792933219139498
2911,2012-03-06,50.20000076293945,51.02999877929688,50.20000076293945,50.81000137329102,2328896.0,-0.014720313812939922,-1.7213022487930794,-2.103443739970033,58.17984339521424,67.57102622515248,-0.2662032971622139,-0.6857411480535234,-2.157314207572014,-5.6960382644302285,30.909687427979748,0.829998016357429,0.886576178631671,0.5157506942748995,-0.9031819332918047,1.9346833218416037,-0.19371561950845262,1.2252170080582516,-0.8085407320171925,25.0,-43.266129748266536,0.7094663137833516,3,-0.10250091552734375,-1.4350013732910156,-2.947500228881836,-4.9524993896484375,4.799999237060547,1,0.07749002650454662,-1.9803880503239017,50.95000076293945,-1.3513552524409238,50.61999893188477,-1.2115394490701548,51.209999084472656,0.07749002650454662
2912,2012-03-07,50.9000015258789,50.95000076293945,50.2599983215332,50.47000122070313,1617384.0,0.013944238093642092,1.60378879484079,-0.7049178277509253,61.010083884665214,67.23469712826216,-0.8537554543909778,-1.282976832908723,-2.777925904457824,-6.278308658468504,31.129448062425414,0.75,0.7458001249188655,1.1087512969970632,-0.339175437510697,2.5566780315048234,0.3847879297431831,1.8327146642509433,-1.3454582730163551,56.91065231347461,-7.68483887481657,0.72396336725388,3,-0.8025016784667898,-2.1350021362304616,-3.603753089904778,-5.6525001525878835,4.409999847412124,2,0.05618854046988986,-1.7213022487930794,50.20000076293945,-1.9803880503239017,50.95000076293945,-1.3513552524409238,50.61999893188477,0.05618854046988986
2913,2012-03-08,52.75,52.75,51.0,51.43999862670898,4157724.0,0.03634574496388798,1.671752924355506,3.0465126594632213,72.25517474015939,68.82047359463289,-2.4591349746803246,-2.9706404858453226,-4.544421716426918,-8.002456033348096,31.809678581926526,1.8499984741211009,0.7164786418861695,2.758999824523926,0.8760724705293725,4.641927178518479,1.8175361475266456,3.700463501521206,-3.045420182952398,100.0,36.589647551913174,0.941463676997277,3,-1.807504653930664,-2.7024993896484375,-5.420000076293945,-7.502498626708984,3.279998779296882,3,0.0183886487337086,1.60378879484079,50.9000015258789,-1.7213022487930794,50.20000076293945,-1.9803880503239017,50.95000076293945,0.0183886487337086
2914,2012-03-09,53.11000061035156,53.29999923706055,52.209999084472656,52.31000137329102,1949445.0,0.006824656120408834,-1.179991989166301,0.6106858003139026,73.66195578823402,70.49489967566446,-2.4706981406999518,-3.1312547111943374,-4.818399749035024,-8.23203694491923,32.6429593737879,1.0900001525878906,0.7367495441883634,2.890500450134276,0.6700574764607978,5.110943423807754,1.7802789632975404,4.000721936971011,-3.1008787750087237,93.87100902483985,30.89202997571212,1.1102214868367373,3,-1.710000991821289,-2.7475013732910156,-5.881251335144043,-7.790000915527344,2.3899993896484375,4,0.0214648724637041,1.671752924355506,52.75,1.60378879484079,50.9000015258789,-1.7213022487930794,50.20000076293945,0.0214648724637041
2915,2012-03-12,53.81000137329102,53.86000061035156,52.83000183105469,53.1500015258789,1980085.0,0.01318020626802685,1.7105290896405643,0.8250005960470412,77.51633960854758,71.44499104979427,-2.7645944166688494,-3.649791215265637,-5.45519173524135,-8.80221117302083,33.37398113808091,1.029998779296875,0.8837306129113855,3.35650119781495,0.6799435581191986,6.033058837510701,2.0182223779670707,4.694780017662829,-3.4059742497420586,98.6339005698076,33.11336613558994,1.3382788198478766,3,-1.9850006103515696,-2.707500457763679,-6.292501449584968,-8.337501525878913,1.3899993896484304,0,0.016539664875202753,-1.179991989166301,53.11000061035156,1.671752924355506,52.75,1.60378879484079,50.9000015258789,0.016539664875202753
2916,2012-03-13,54.33000183105469,54.54999923706055,53.77000045776367,54.16999816894531,1944603.0,0.009663639555708592,1.6000025431379779,0.24242984712307658,78.92156312760162,71.83408010687873,-2.868224233494985,-3.973416218012531,-5.868208852195984,-9.191795583724584,33.86299956509237,0.779998779296875,1.1046397012450768,3.6225015640258817,0.49983922905826006,6.745163898993503,2.0611703965420674,5.183832731509696,-3.4421384193533626,94.871856432254,27.491846960568992,1.5613311674838117,3,-1.9550018310546875,-2.8825016021728516,-6.780002593994141,-8.825002670288086,0.12999725341796875,1,-0.0038653210397994187,1.7105290896405643,53.81000137329102,-1.179991989166301,53.11000061035156,1.671752924355506,52.75,-0.0038653210397994187
2917,2012-03-14,54.79999923706055,55.18999862670898,54.43000030517578,54.65999984741211,1991270.0,0.00865078943798614,-1.5333341810459689,0.8749761586877742,80.72428433215853,71.39508437448193,-2.9631914154773966,-4.238996113638834,-6.196475883096767,-9.517979153831028,34.346691357714576,0.8599967956542898,1.354352390257361,3.824748992919922,0.26952498201646335,7.37997300382338,2.0471369874681926,5.602360998371651,-3.326194093301744,90.69213562118146,20.690637974777957,1.7776120054517275,3,-2.104999542236328,-3.032499313354492,-7.25,-9.295000076293945,0.42000198364258523,2,0.0036496490095605516,1.6000025431379779,54.33000183105469,1.7105290896405643,53.81000137329102,-1.179991989166301,53.11000061035156,0.0036496490095605516
2918,2012-03-15,54.4900016784668,54.93000030517578,54.4000015258789,54.61999893188477,1686899.0,-0.0056568898341170515,-2.4193738924984123,-0.9285558583106774,80.72432030631677,72.6588320829228,-2.390369175166178,-3.7528164537241224,-5.766382672710165,-9.060278886156496,34.681368726048476,0.5299987792968821,1.5619128811842202,3.2807514190673857,-0.5564278346046976,7.117930672739469,1.3621617922313405,5.199341045903431,-2.3472817077769648,76.51016591375472,2.173572807045389,1.9185896268360425,3,-1.7950019836425781,-2.722501754760742,-6.932502746582031,-8.642501831054688,1.0099983215332031,3,0.015048626712527158,-1.5333341810459689,54.79999923706055,1.6000025431379779,54.33000183105469,1.7105290896405643,53.81000137329102,0.015048626712527158
2919,2012-03-16,54.77999877929688,55.13999938964844,54.31000137329102,54.59000015258789,2260043.0,0.005322024075926635,-1.213339301245655,-1.4615587769235032,81.0671356654585,73.78452231648399,-2.2665676434828086,-3.8437270458656982,-5.911740164651782,-9.212640336332903,35.27854237969654,0.8299980163574148,1.7102950793763227,3.319248580932623,-0.7665297383922507,7.405026900257496,1.276359421270186,5.36213774059506,-2.0887686505236047,82.62710152119396,5.205894327892324,2.0428891596624372,3,-2.0849990844726634,-2.989999771118171,-7.180000305175788,-8.529998779296882,1.170001983642571,4,0.022818547423415048,-2.4193738924984123,54.4900016784668,-1.5333341810459689,54.79999923706055,1.6000025431379779,54.33000183105469,0.022818547423415048
2920,2012-03-19,54.77999877929688,55.20000076293945,54.56999969482422,54.68000030517578,1124527.0,0.0,-2.9375104308227833,0.5263115626317763,80.19209051966936,76.23032755253455,-1.8619529928235892,-3.633881654864396,-5.798774190133521,-9.069136599218723,35.82313368740764,0.6300010681152344,1.7566971243036562,3.067748641967782,-1.1902525389544536,7.3257498228900175,0.9387480515066642,5.1967492324289,-1.6389903208951822,70.62923818111054,-7.398395081388273,2.129000590461119,3,-2.049999237060554,-2.9099979400634837,-7.180000305175788,-8.529998779296882,0.31999969482421164,0,0.013143505599624516,-1.213339301245655,54.77999877929688,-2.4193738924984123,54.4900016784668,-1.5333341810459689,54.79999923706055,0.013143505599624516
2921,2012-03-20,54.599998474121094,54.68999862670898,54.43999862670898,54.599998474121094,1167945.0,-0.0032858763999062957,1.7777730682831845,0.0,76.65817766376931,77.96900463910167,-1.1087760553432773,-3.2254585604848387,-5.519593955982479,-8.749693153791185,36.728989552593305,0.34000015258790484,1.9365164181925252,2.6377483367919936,-1.684719528904786,6.960216202488773,0.4765144039436038,4.798982269640383,-1.047191554811846,32.58396625919332,-42.86675909067279,2.161233932848389,3,-1.4999980926513672,-2.6199989318847656,-6.98499870300293,-8.219997406005866,-0.14999771118164062,1,0.01098905321586674,-2.9375104308227833,54.77999877929688,-1.213339301245655,54.77999877929688,-2.4193738924984123,54.4900016784668,0.01098905321586674
2922,2012-03-21,55.0,55.09000015258789,54.6500015258789,54.959999084472656,1143914.0,0.007326035477244419,2.9999653211264343,100.0,75.43625817472038,78.32245835405287,-0.9678066116672,-3.373933839290302,-5.8029229508691955,-9.003076956346632,38.48790670528919,0.4900016784667969,2.114160889780919,2.768249893188475,-1.6084816885281654,7.144981474905116,0.5798841023301549,4.956615684046795,-1.1177543119647098,77.52798875306443,4.180128025887868,2.1883657908583216,3,-1.2950000762939453,-3.0174999237060547,-6.856250762939453,-8.402500152587898,0.5,2,-0.009818198464133565,1.7777730682831845,54.599998474121094,-2.9375104308227833,54.77999877929688,-1.213339301245655,54.77999877929688,-0.009818198464133565
2923,2012-03-22,54.77999877929688,55.099998474121094,54.45000076293945,54.77000045776367,1695726.0,-0.00400002219460216,1.0,0.24995231737572599,79.37853822699503,78.95763418058189,-0.48005012296318483,-2.889376812782892,-5.470590692977886,-8.628025744754268,40.20311800283398,0.6499977111816406,2.433402747899507,2.2862487792968835,-2.0390776291906434,6.6115751877844104,0.12358557505312007,4.448911983540647,-0.6342020762807579,52.808733519639695,-20.7386615340318,2.1626632042437635,3,-0.7649974822998118,-2.797498703002937,-6.543749809265144,-8.109998703002937,1.970001220703118,3,0.008032173260517528,2.9999653211264343,55.0,1.7777730682831845,54.599998474121094,-2.9375104308227833,54.77999877929688,0.008032173260517528
2924,2012-03-23,54.41999816894531,55.09000015258789,53.9900016784668,54.79999923706055,1531904.0,-0.00657175279981248,1.291656567021247,-38.006486073990544,74.40224310738614,78.61162345823062,0.09534161100503269,-2.235219276784946,-4.973046402693598,-8.120120812707583,42.6271512306944,1.0999984741210938,2.706531481152723,1.6667482376098661,-2.451930427239553,5.785426902459285,-0.392591094814847,3.7260875700345792,0.7800025939941406,35.5369269279999,-36.24842880683374,2.059339332424711,3,0.06500244140625,-2.437498092651367,-5.863748550415039,-7.659997940063477,1.5100021362304688,4,0.019845679297927354,1.0,54.77999877929688,2.9999653211264343,55.0,1.7777730682831845,54.599998474121094,0.019845679297927354
2925,2012-03-26,54.75,55.11000061035156,54.06999969482422,54.43000030517578,1778328.0,0.006063980929036594,1.0,-0.8421020930582743,84.00598035173904,79.176558705357,-0.09755836707830667,-2.2568133924211438,-5.191071972082312,-8.292331086981257,45.13229551695452,1.0400009155273438,2.7540715778129226,1.7275001525878935,-2.15589406280926,5.610894367985047,-0.2141969551106797,3.6691972602864666,0.4258007812499969,67.85705770756911,-9.439589105640238,1.9416971076985758,3,-0.154998779296875,-2.7674999237060547,-6.168750762939453,-7.965000152587898,2.6899986267089773,0,0.021917822154145172,1.291656567021247,54.41999816894531,1.0,54.77999877929688,2.9999653211264343,55.0,0.021917822154145172
2926,2012-03-27,54.72000122070313,55.61000061035156,54.70000076293945,54.72999954223633,2121385.0,-0.0005479229095318727,-35.40054932478828,-0.031244784588586146,81.72758990840924,79.28803710271819,-0.0071749088104908765,-1.9345699603715119,-5.0489101530656555,-8.109021150174584,47.1567950289446,0.9099998474121094,2.7635373545236774,1.4490013122558665,-2.180433196609478,5.078435821121211,-0.3657159421768057,3.2637185666885387,-0.7299995422363352,45.06172984861337,-33.3754939225372,1.814717254432672,3,0.07999992370604758,-2.532501220703132,-6.0887508392334055,-7.885000228881843,1.180000305175767,1,0.006944394096142448,1.0,54.75,1.291656567021247,54.41999816894531,1.0,54.77999877929688,0.006944394096142448
2927,2012-03-28,54.29999923706055,54.95000076293945,54.29999923706055,54.81999969482422,1634721.0,-0.007675474676043681,-1.5000036679749111,52.00877527664894,66.88452271822513,77.75028181515246,0.37374683880822346,-1.2743189561256187,-4.525921863399532,-7.552960145811198,48.411627895973716,0.6500015258789062,2.663401285111682,0.8349992752075224,-2.560002743004148,4.230001293419193,-0.8625017338983128,2.5325002843133575,-0.2775975799560513,19.135664381771385,-54.236999086131796,1.697501009105836,3,0.5000019073486328,-2.112499237060547,-5.66874885559082,-7.464998245239258,1.2299995422363352,2,0.0027624590789410153,-35.40054932478828,54.72000122070313,1.0,54.75,1.291656567021247,54.41999816894531,0.0027624590789410153
2928,2012-03-30,54.77999877929688,54.77999877929688,53.849998474121094,54.20000076293945,2303176.0,0.008839770699457628,2.206908571917101,-1.1153798188020532,67.72822179998671,76.26818027454448,-0.06793466223599154,-1.5527606472679807,-4.893461012961659,-7.903266511074484,48.870959885430054,0.9300003051757884,2.50279200922337,1.1364988327026424,-2.1323535937849556,4.40535125919024,-0.4979273805411566,2.7709250459464414,0.8300018310546804,52.840862293931146,-17.197860935327547,1.6344262132437997,3,-0.04999923706055398,-2.592498779296882,-6.137498855590827,-7.944997787475593,0.670001983642571,4,0.013143505599624516,-1.5000036679749111,54.29999923706055,-35.40054932478828,54.72000122070313,1.0,54.75,0.013143505599624516
2929,2012-04-02,55.08000183105469,55.08000183105469,54.38000106811523,54.6500015258789,1763318.0,0.0054765070909637,2.2558151913557576,0.7413823720921087,64.7331792703574,74.55052346906537,-0.35861970321239767,-1.5826423633134397,-5.068912535919395,-8.076742390256939,49.39600252424588,0.7000007629394602,2.2743996403433187,1.2135017395019503,-1.784147510346621,4.2111509893505215,-0.28532288542233175,2.7123263644262323,0.4947987365722639,69.88646954531464,3.3217148067087265,1.4988246249242854,4,-0.3500022888183594,-2.8925018310546875,-6.400001525878906,-8.152502059936523,0.9699974060058594,0,0.03031950097001901,2.206908571917101,54.77999877929688,-1.5000036679749111,54.29999923706055,-35.40054932478828,54.72000122070313,0.03031950097001901
2930,2012-04-03,55.43000030517578,55.75,54.88000106811523,54.88000106811523,1606067.0,0.006354365695096176,-2.163636868059786,1.2790670853959252,63.28500768468109,73.06461569361112,-0.6780201820752438,-1.665176140895781,-5.27176674917024,-8.314617483731539,50.141818217401514,0.8699989318847727,2.070769518546882,1.3395002365112276,-1.398846351009439,4.077846824031894,-0.02967305724910574,2.708673530271561,-1.5800018310546875,83.15792432449797,19.340467566227602,1.369173293760335,4,-0.6300010681152344,-2.9875049591064453,-6.695000648498535,-8.502500534057617,0.040000915527350855,1,0.00902038602286126,2.2558151913557576,55.08000183105469,2.206908571917101,54.77999877929688,-1.5000036679749111,54.29999923706055,0.00902038602286126
2931,2012-04-04,54.09000015258789,55.75,53.97000122070313,55.31999969482422,2467268.0,-0.024174637294071433,-1.4217713201730509,-2.2363659062692616,42.91418381503069,69.45105187586782,0.6504283390268668,-0.019820736401229055,-3.7810404981053836,-6.857651381646853,51.14377213316009,1.779998779296868,1.7947158551501872,-0.19499988555908487,-2.2328256256467682,1.8428258545285985,-1.2139127556029266,0.8239129844847568,-0.20200164794921704,12.631657143316053,-45.81232933825709,1.0189128700438421,4,0.7099990844726562,-1.4650001525878906,-5.353750228881836,-7.162500381469727,1.1199989318847656,2,0.061933785628965454,-2.163636868059786,55.43000030517578,2.2558151913557576,55.08000183105469,2.206908571917101,54.77999877929688,0.061933785628965454
2932,2012-04-05,53.7599983215332,54.54999923706055,52.72000122070313,54.13999938964844,2035947.0,-0.00610097670777876,2.0499947547945827,0.30894407279561586,42.74351464371684,65.38049369994805,0.8784127988486858,0.5643662026767657,-3.310710924779542,-6.409818332805116,51.67297457082438,1.8299980163574148,1.5212793837542762,-0.668001556396483,-1.976590035709883,0.640586922916917,-1.322295796053183,-0.013707316739782982,1.9900016784667969,34.32335048898632,-20.93338853310607,0.6542942396566983,4,0.4750022888183594,-0.9899978637695312,-4.958749771118164,-6.767499923706055,1.2400016784667969,3,0.03980660846651363,-1.4217713201730509,54.09000015258789,-2.163636868059786,55.43000030517578,2.2558151913557576,55.08000183105469,0.03980660846651363
2933,2012-04-10,53.72000122070313,54.459999084472656,53.52999877929688,53.86000061035156,2106239.0,-0.0007439937142641462,-2.5768948619385075,0.3684184108818766,38.91217429472088,61.437152720763,0.8406389899754103,0.7175484655883508,-3.1303754661046312,-6.259648624511151,50.71846583337922,0.9300003051757741,1.3007984447832968,-0.7564987182617102,-1.8588838337754723,0.34588639725205184,-1.3076912760185948,-0.20530616050482564,2.029998779296868,33.00331362615456,-18.01501110657899,0.551192557756881,4,0.5149993896484304,-0.7450008392334055,-4.633750915527351,-6.232500076293952,1.2999992370605398,1,0.033693177912590855,2.0499947547945827,53.7599983215332,-1.4217713201730509,54.09000015258789,-2.163636868059786,55.43000030517578,0.033693177912590855
2934,2012-04-11,54.25,54.31000137329102,53.20000076293945,53.54999923706055,2075018.0,0.009865948757510568,1.7073069748184242,-5.000027247956657,45.009432566132055,57.104202966806675,0.31736428133554284,0.2923221147541426,-3.48922308738355,-6.669526201941629,49.25277530752632,1.1100006103515696,1.0756297477183239,-0.28349990844726847,-1.1886260532627162,0.6216262363681793,-0.7360629808549888,0.16906316396045185,1.4394000244140628,50.49502956076816,1.876497234478471,0.4525630724077227,4,-0.0149993896484375,-1.2749996185302734,-4.84375,-6.209999084472656,-0.8600006103515625,2,0.022119829731602758,-2.5768948619385075,53.72000122070313,2.0499947547945827,53.7599983215332,-1.4217713201730509,54.09000015258789,0.022119829731602758
2935,2012-04-12,54.70000076293945,54.84000015258789,53.93999862670898,53.93999862670898,1952731.0,0.008294944938976201,-1.3684184108818698,1.08571615413541,50.89607695015947,53.67847930477892,-0.15698319268435768,-0.0923165293509669,-3.7593148780048296,-7.002275770501541,47.584455916959385,0.9000015258789134,0.8433478567086894,0.12200088500976847,-0.718565442143003,0.9625672121625399,-0.29828227856661726,0.5422840485861542,0.9300112854003899,65.34654587206776,14.092517318282702,0.4202831635763865,4,-0.4650001525878906,-1.7250003814697266,-5.26875114440918,-6.635000228881836,-1.3699989318847656,3,0.024680044886502994,1.7073069748184242,54.25,-2.5768948619385075,53.72000122070313,2.0499947547945827,53.7599983215332,0.024680044886502994
2936,2012-04-13,54.11999893188477,55.54999923706055,53.70000076293945,54.56000137329102,1860404.0,-0.010603324003016223,-1.890625372529353,-0.5789489534708574,42.36110973137543,50.9536556395734,0.36761664654116544,0.49660703790461724,-2.9945361570698523,-6.29642719602132,45.71279091370573,1.8499984741210938,0.65772061289654,-0.4475008010864201,-1.3061628678870463,0.4111612657142061,-0.8768318344867296,-0.01816976768611056,1.451812899902336,49.469918462473856,1.4757794184429613,0.42933103340031165,4,0.11500167846678977,-1.1449985504150462,-4.688749313354499,-5.967498779296882,-0.11999893188477273,4,0.024944610411346657,-1.3684184108818698,54.70000076293945,1.7073069748184242,54.25,-2.5768948619385075,53.72000122070313,0.024944610411346657
2937,2012-04-16,55.0,55.27999877929688,53.79999923706055,54.08000183105469,1930724.0,0.016260182658591527,1.0000051550111768,-2.0908933277847135,51.71340359817128,49.17423139492724,-0.44996582280209907,-0.38751006350585726,-3.698291516180582,-7.053767062214533,43.46827399351048,1.4799995422363352,0.39246962557779597,0.42250022888183736,-0.4520737167012143,1.297074174464889,-0.014786743909688482,0.8597872016733632,0.5499992370605469,76.59576194974986,28.003975455022612,0.43728697279152545,4,-0.7649993896484375,-1.9950008392333984,-5.568750381469727,-6.517499923706055,-1.779998779296868,0,0.0038181651722302146,-1.890625372529353,54.11999893188477,-1.3684184108818698,54.70000076293945,1.7073069748184242,54.25,0.0038181651722302146
2938,2012-04-17,55.31000137329102,55.709999084472656,54.86000061035156,55.1500015258789,1771511.0,0.005636388605291254,-1.2972879625954317,0.17391322375733387,56.9858892277732,48.31342139019566,-0.7564263720348663,-0.6671335749242147,-3.8415748664299016,-7.237181111920179,41.28360522042711,0.8499984741210938,0.17245854892370005,0.6915016174316477,-0.24078033008183297,1.6237835649451284,0.22536064367490383,1.1576425911883916,-2.5900001525878906,84.06382555119401,32.42358942224699,0.46614097375674163,4,-1.0750007629394602,-1.9350013732910227,-5.878751754760749,-6.710000991821296,-0.8600006103515696,1,-0.005604797786910254,1.0000051550111768,55.0,-1.890625372529353,54.11999893188477,-1.3684184108818698,54.70000076293945,-0.005604797786910254
2939,2012-04-18,56.02999877929688,56.16999816894531,54.95000076293945,55.02999877929688,2367268.0,0.01301749029341992,-1.1034509974151792,6.250005960469607,59.46744360062172,47.88924760307795,-1.4835012102654588,-1.3583245555007224,-4.426894044523031,-7.821127517857725,39.020038982813716,1.2199974060058594,0.139607544219416,1.348999023437507,0.22354395295302965,2.4744540939219846,0.7862714881952684,1.9117265586797458,-3.250197601318362,94.33200256372665,42.89479459957652,0.5627275352422405,4,-1.5849990844726634,-1.8400001525878977,-5.535000801086433,-6.604999542236335,-1.3499984741211009,2,-0.01802602790536567,-1.2972879625954317,55.31000137329102,1.0000051550111768,55.0,-1.890625372529353,54.11999893188477,-0.01802602790536567
2940,2012-04-19,55.5,56.79999923706055,55.5,56.25,2812013.0,-0.009459196695408734,-2.4666646321614585,-0.75,55.3718908387392,49.27343727237889,-1.0532938616456988,-0.8133186536928747,-3.7628585793676166,-7.1608500788939295,36.770075944838865,1.2999992370605469,0.051452199272858934,0.7830001831054716,-0.40036022423113593,1.9663605904420791,0.19131997943716783,1.3746803867737754,-2.5845909423828104,58.064520098542296,5.580403430829648,0.5916802036683028,4,-0.7399997711181641,-0.7399997711181641,-4.61875057220459,-5.80000114440918,-1.6500015258789062,3,-0.03801802901534346,-1.1034509974151792,56.02999877929688,-1.2972879625954317,55.31000137329102,1.0000051550111768,55.0,-0.03801802901534346
2941,2012-04-20,55.20000076293945,56.06000137329102,55.13000106811523,55.58000183105469,2814863.0,-0.005405391658748537,-2.5769211018596203,0.5066680908203125,56.30253223259185,50.779994782253894,-0.6473594579375685,-0.49125066625479974,-3.332768993587763,-6.748557887641645,34.4865555551085,0.9300003051757955,-0.04564288545151385,0.45300083160400106,-0.7481586316854347,1.6541602948934369,-0.14757890004071328,1.0535805632487154,-2.051516294555661,46.666717529296875,-9.621187422331502,0.6005797316447163,4,-0.20000076293945312,-0.4400005340576172,-3.7362499237060547,-5.220001220703125,-0.1399993896484304,4,-0.03387679177606562,-2.4666646321614585,55.5,-1.1034509974151792,56.02999877929688,-1.2972879625954317,55.31000137329102,-0.03387679177606562
2942,2012-04-23,54.459999084472656,55.08000183105469,54.1500015258789,54.56999969482422,1785592.0,-0.013405827323169639,-1.5479609539934065,0.2894744767354314,47.83784034567331,51.77173545458194,0.2261629868451962,0.21736566846203687,-2.462468385664316,-5.902539897521585,31.49039892041451,1.049999237060554,-0.1849401637123762,-0.2600008010864272,-1.4614915128015085,0.9414899106286541,-0.8607461569439678,0.34074455477111343,-1.0924237299682602,11.698031182658177,-43.16592793737083,0.6007453558575391,4,0.5400009155273438,0.3000011444091797,-2.5487489700317383,-4.135000228881836,0.1399993896484375,0,-0.008446549618173038,-2.5769211018596203,55.20000076293945,-2.4666646321614585,55.5,-1.1034509974151792,56.02999877929688,-0.008446549618173038
2943,2012-04-24,55.22000122070313,55.38999938964844,54.6500015258789,54.83000183105469,1416685.0,0.013955235934757226,1.0274032733429679,-3.5454293244556063,50.89058128993061,52.4251964238929,-0.33378956085028477,-0.5354344291277329,-3.080492718490291,-6.55582018065261,28.820433193178967,0.9300003051757812,-0.09521835382454924,0.478001213073739,-0.7440527981004124,1.7000552242478904,-0.13302579251333668,1.0890282186608147,-1.6464804332453653,40.3773818486475,-12.066402395382894,0.6110270055870752,4,0.029998779296867895,-0.46000099182129617,-2.9887514114379954,-4.575002670288093,-0.4700012207031321,1,-0.03621876051770456,-1.5479609539934065,54.459999084472656,-2.5769211018596203,55.20000076293945,-2.4666646321614585,55.5,-0.03621876051770456
2944,2012-04-25,55.5,55.86999893188477,54.790000915527344,55.40999984741211,1692328.0,0.005070604366301357,1.6024110782749899,0.2307699831761764,50.44929195505416,52.37555364665898,-0.46693195076194627,-0.7698439171667246,-3.205401651404628,-6.727423369926228,27.01276798430934,1.079998016357429,0.03829278634472644,0.7039999008178697,-0.5530881826965341,1.9610879843322735,0.07545585906066776,1.3325439425750716,-1.7328905055660684,50.94338264613555,2.286219797979875,0.628544041757202,4,-0.25,-0.7399997711181641,-3.2687501907348633,-4.855001449584961,-2.5,2,-0.018918905172262135,1.0274032733429679,55.22000122070313,-1.5479609539934065,54.459999084472656,-2.5769211018596203,55.20000076293945,-0.018918905172262135
2945,2012-04-26,55.95000076293945,56.2599983215332,55.5099983215332,55.52999877929688,1676731.0,0.00810812185476495,-2.260849013575261,4.666680795151025,63.478262311794516,54.72190393337221,-0.8057015687906386,-1.1861485800673819,-3.5109062814816525,-7.0676265398841736,25.198131449232697,0.7599983215332031,0.22187912716595548,1.0940006256103487,-0.2643176897236259,2.4523189409443233,0.4148414679433614,1.773159783277336,-2.0009178839479276,85.30815026675808,30.768233064979,0.6791591576669874,4,-0.6500015258789062,-1.1900005340576172,-3.7075014114379883,-5.305002212524414,-3.1800003051757812,3,-0.022698846120568827,1.6024110782749899,55.5,1.0274032733429679,55.22000122070313,-1.5479609539934065,54.459999084472656,-0.022698846120568827
2946,2012-04-27,55.099998474121094,55.209999084472656,53.959999084472656,54.81000137329102,1853411.0,-0.01519217653668714,3.9019769172656757,0.6904660266482541,59.029648209946096,55.53482000134718,0.22119358643683995,-0.3227665955161356,-2.5271742795170127,-6.117881932243463,22.403926607469753,1.9900016784667969,0.32635979165302587,0.22499847412109375,-1.1359381735261422,1.5859351217683297,-0.45546984970252424,0.9054667979447117,1.7000007629394531,49.56520729569387,-7.220831734696617,0.6804683238236193,4,0.2800006866455078,-0.3399982452392578,-2.7999982833862305,-4.44999885559082,-2.1699981689453125,4,-0.022686026036590312,-2.260849013575261,55.95000076293945,1.6024110782749899,55.5,1.0274032733429679,55.22000122070313,-0.022686026036590312
2947,2012-04-30,54.45000076293945,54.66999816894531,53.63000106811523,54.540000915527344,2244311.0,-0.011796691999672704,4.9429312581063956,-0.3103484563475958,54.54545022676773,55.26366011234657,0.8772182029198916,0.35736746331473057,-1.7545290531684543,-5.362446373258408,20.093885565244694,1.4699974060058665,0.34849805476888207,-0.43249931335449077,-1.7816962757655972,0.9166976490566157,-1.1070977945600475,0.242099167851066,2.2931984710693385,31.17872818150454,-27.433582033264436,0.6745984812055539,4,0.7649993896484375,0.3099994659423828,-1.9100008010864258,-3.8000011444091797,-0.6100006103515625,0,0.01120294952808809,3.9019769172656757,55.099998474121094,-2.260849013575261,55.95000076293945,1.6024110782749899,55.5,0.01120294952808809
2948,2012-05-02,55.5,56.16999816894531,55.25,56.06999969482422,2142913.0,0.019283732274531173,1.3896160515234084,6.3333192048488955,57.30993891132594,55.023937369091485,-0.15980013098112522,-0.6702915787297741,-2.6789178614262283,-6.3054201809185315,18.831975575211622,1.7199974060058594,0.5084275446309192,0.5814998626708956,-0.7943412127637117,1.957340938105503,-0.10642067504640806,1.2694204003881993,1.1186713073730488,71.10269523873075,10.990053972882023,0.6879205377173045,5,-0.2849998474121094,-0.7399997711181641,-2.65625,-4.850000381469727,-1.9399986267089773,2,-0.016216243709529787,4.9429312581063956,54.45000076293945,3.9019769172656757,55.099998474121094,-2.260849013575261,55.95000076293945,-0.016216243709529787
2949,2012-05-03,56.75,57.22999954223633,55.47999954223633,55.75,2626157.0,0.022522522522522515,-1.2727259215956324,-1.7543869042042002,60.96256008146723,55.64512284050571,-1.4493410988807227,-1.8854316808665885,-3.7842581889382387,-7.438362975894108,17.494555523777116,1.75,0.5759705768666805,1.74799995422363,0.14666347860314488,3.349336429844115,0.9473317164133874,2.5486681920338725,-3.1199989318847727,86.66667373092388,26.091817750810222,0.8006682378102429,5,-1.3199996948242188,-1.7749996185302734,-3.751249313354492,-6.100000381469727,-2.3600006103515625,3,-0.03524229074889873,1.3896160515234084,55.5,4.9429312581063956,54.45000076293945,3.9019769172656757,55.099998474121094,-0.03524229074889873
2950,2012-05-04,55.93000030517578,57.0,55.68000030517578,56.45000076293945,2275130.0,-0.014449333829501643,-1.5882335341658345,-0.5200004577636719,59.43692046137545,55.99338819925945,-0.6279690174257695,-1.081501771554585,-2.8261447206477897,-6.4983394178631215,15.591589223665014,1.3199996948242188,0.5639940794694738,0.9030002593994126,-0.7415008278367523,2.5475013466355776,0.08074971578133017,1.7252508030174951,-2.2279992675781344,63.888894775769955,1.830466065013951,0.822250543618081,5,-0.5,-0.9549999237060547,-2.6962499618530273,-5.280000686645508,-1.6599998474121094,4,-0.052386917382237885,-1.2727259215956324,56.75,1.3896160515234084,55.5,4.9429312581063956,54.45000076293945,-0.052386917382237885
2951,2012-05-07,57.43999862670898,57.5099983215332,55.5099983215332,55.86000061035156,1876764.0,0.02699800309840983,1.3255849026474482,-3.0384550489674513,61.937374002047655,57.560003049967705,-1.996792747326559,-2.45344796946506,-4.172799612118119,-7.876478554745631,15.077207583750157,2.0,0.5102460763502421,2.2454986572265554,0.34097263324878213,4.150024681204329,1.2932356452376723,3.1977616692154385,-3.667437619018557,98.19588287691282,36.407566071787194,0.9522630119888856,5,-1.8699989318847585,-2.324998855590813,-4.151247978210442,-6.789999008178704,-2.3499984741210866,0,-0.08130219847835807,-1.5882335341658345,55.93000030517578,-1.2727259215956324,56.75,1.3896160515234084,55.5,-0.08130219847835807
2952,2012-05-08,55.9000015258789,57.349998474121094,55.72000122070313,56.93999862670898,1902657.0,-0.0268105351261968,-1.328571311794828,-0.6582268395676378,52.5764214253516,57.747318620570034,-0.2582029842671716,-0.7851625957567308,-2.48430864248175,-6.219184348414927,16.044687237682812,1.7199974060058452,0.48919601342036856,0.598501396179195,-1.2044347365261387,2.4014375288845287,-0.30296667017347545,1.4999694625318654,-1.9779430256347652,28.76115082412682,-28.961542142827785,0.9014680663526683,5,-0.3300018310546804,-0.7850017547607351,-2.4062509536743093,-5.045001983642571,0.00999832153321023,1,-0.05313061072687375,1.3255849026474482,57.43999862670898,-1.5882335341658345,55.93000030517578,-1.2727259215956324,56.75,-0.05313061072687375
2953,2012-05-09,55.52999877929688,55.9000015258789,54.91999816894531,55.66999816894531,2147706.0,-0.0066190113860860045,2.2666446264178353,0.13461517300066442,47.74774743813832,57.44714700757939,0.17924701799021392,-0.287338717835361,-1.964793224799891,-5.7286138752957,16.784673473997614,0.9800033569335866,0.47497565388112406,0.13799877166749042,-1.505330140793788,1.7813276841287689,-0.6836656845631524,0.9596632278981332,-1.464422686201182,23.552145730264375,-28.319460596723726,0.8216644562306407,5,0.040000915527336645,-0.41499900817871804,-2.0362482070922923,-4.674999237060554,0.950000762939446,2,-0.030433975578243122,-1.328571311794828,55.9000015258789,1.3255849026474482,57.43999862670898,-1.5882335341658345,55.93000030517578,-0.030433975578243122
2954,2012-05-10,55.45000076293945,55.84000015258789,54.79999923706055,55.70000076293945,1527883.0,-0.0014406270145147504,2.9245407957620775,1.7857220708447772,49.765261747389616,55.92348027820107,0.2809518740789798,-0.11892762830493098,-1.7231356940760634,-5.532718122592826,17.886532996091542,1.0400009155273438,0.5966608023380573,-0.0019992828369126414,-1.5549060359029596,1.5509074702291343,-0.7784526593699397,0.7744540936961144,-1.2466477807062546,23.98530426091975,-25.983345624538767,0.7764533765330238,5,0.11999893188476562,-0.33500099182128906,-1.991250991821289,-4.595001220703125,0.7299995422363281,3,-0.03408474956977148,2.2666446264178353,55.52999877929688,-1.328571311794828,55.9000015258789,1.3255849026474482,57.43999862670898,-0.03408474956977148
2955,2012-05-11,56.04999923706055,56.13000106811523,55.11000061035156,55.5099983215332,1439540.0,0.010820531395233202,1.9142679643818985,-2.160003662109375,53.88127265303734,55.35143854965565,-0.33902186880202123,-0.6457076851450836,-2.155521738368037,-6.00249316413408,18.601485833388665,1.0200004577636648,0.6568016890590229,0.5304992675781222,-1.002004180690946,2.0630027158471904,-0.23575245655641197,1.2967509917126563,-1.7143804412553507,46.1254768373193,-4.084834160833239,0.7662517241345335,5,-0.4799995422363281,-0.9349994659423828,-2.591249465942383,-5.194999694824219,0.060001373291015625,4,-0.029616411596924852,2.9245407957620775,55.45000076293945,2.2666446264178353,55.52999877929688,-1.328571311794828,55.9000015258789,-0.029616411596924852
2956,2012-05-14,55.47000122070313,55.63999938964844,54.540000915527344,55.40999984741211,1770084.0,-0.01034786840771118,4.500023841994335,0.11111346585853052,54.680272310866606,55.366418781222194,0.3341164353434749,0.04280969292544512,-1.4236066601090869,-5.312844211441281,18.531016765476156,1.5099983215332031,0.6907617314707508,-0.11699886322021058,-1.5017590782942634,1.2677613518538422,-0.809378970757237,0.5753812443168158,-1.007407243868819,33.096125024436056,-21.077522517473454,0.6923801075370251,5,0.5549983978271413,-0.35500144958496804,-1.8487539291381907,-4.545001983642585,0.9599990844726491,0,-0.021633328583587352,1.9142679643818985,56.04999923706055,2.9245407957620775,55.45000076293945,2.2666446264178353,55.52999877929688,-0.021633328583587352
2957,2012-05-15,55.209999084472656,56.22999954223633,54.790000915527344,55.97000122070313,2269601.0,-0.004687256724512867,1.25,-12.666412359334876,49.951398723243315,54.54880320476856,0.7970833786785505,0.3366092234949676,-1.0331758569001863,-4.945106739270955,18.60978177510199,1.4399986267089844,0.5714176567365499,-0.38750095367431925,-1.7566166673056784,0.98161475995704,-1.0720588104899988,0.29705690314136035,-0.6699981689453125,39.644894283141056,-15.601630553692644,0.6845578568156804,5,0.8150005340576172,-0.09499931335449219,-1.4974994659423828,-4.284999847412109,0.0,1,-0.002173499979617133,4.500023841994335,55.47000122070313,1.9142679643818985,56.04999923706055,2.9245407957620775,55.45000076293945,-0.002173499979617133
2958,2012-05-16,55.0,55.66999816894531,54.5,55.66999816894531,2850495.0,-0.0038036422379097434,2.492541392425243,0.8815740601314981,47.55381451302857,53.058942586053156,1.0378385669574328,0.5504129467329335,-0.7179671437716735,-4.6261425098580915,18.227230262174377,1.1699981689453125,0.5397765515629089,-0.5819999694824247,-1.9716849393077993,0.8076850003429499,-1.2768424543951085,0.11284251543025903,2.509998321533203,28.901741751541866,-25.778340580326326,0.6948424849126857,5,1.0049991607666016,0.3549995422363281,-1.4974994659423828,-4.075000762939453,0.8499984741210938,2,0.016545451771129205,1.25,55.209999084472656,4.500023841994335,55.47000122070313,1.9142679643818985,56.04999923706055,0.016545451771129205
2959,2012-05-17,55.02000045776367,55.2400016784668,54.47999954223633,55.22999954223633,1644742.0,0.00036364468661220783,5.608617772912727,0.3134323259468446,45.25025054668272,51.482645928865075,0.8343738747549807,0.47523166281791873,-0.6113359928148867,-4.540585773070461,17.448577029577443,0.7600021362304688,0.6007892827930306,-0.5114995956420927,-1.9060341291961294,0.883034937911944,-1.208766862419111,0.18576767113492565,2.429797897338865,30.85719517299107,-19.124584704787807,0.6972672667770181,5,0.9749984741210938,0.33499908447265625,-1.4149999618530273,-4.095001220703125,0.6100006103515554,3,0.026535788301082164,2.492541392425243,55.0,1.25,55.209999084472656,4.500023841994335,55.47000122070313,0.026535788301082164
2960,2012-05-18,53.38999938964844,54.93000030517578,53.38999938964844,54.90999984741211,3419587.0,-0.029625609861027025,-1.0263163838688547,7.2381289736603085,41.91106732205884,49.25750074219966,2.3090017605947466,2.043840495106828,1.1183282256589635,-2.821577468657601,15.815197607724208,1.6300010681152344,0.5133582885989512,-2.0360006332397447,-3.728079945539122,-0.34392132094036754,-2.8820402893894297,-1.1899609770900597,3.941007012939451,0.0,-47.96760101881952,0.8460396561496878,5,1.9799995422363281,2.059999465942383,0.21500110626220703,-2.4650001525878906,3.3600006103515625,4,0.05225699470729506,5.608617772912727,55.02000045776367,2.492541392425243,55.0,1.25,55.209999084472656,0.05225699470729506
2961,2012-05-21,53.33000183105469,54.09000015258789,53.08000183105469,53.70000076293945,2189789.0,-0.0011237602412369485,-1.321838072479337,0.24342027661566185,44.388778359411276,48.34776262376184,1.9273691954541974,2.0622941789185347,1.3035250368259241,-2.681757908066345,14.667569158203648,1.0099983215332031,0.2665988241570645,-2.0024982452392592,-3.936524144493781,-0.06847234598473761,-2.96951119486652,-1.0354852956119984,3.7645441507568336,7.936513703250246,-40.41339688391343,0.9670129496272599,5,1.3249988555908203,1.9649982452392578,0.27499866485595703,-2.4050025939941406,4.5,0,0.05212823333671901,-1.0263163838688547,53.38999938964844,5.608617772912727,55.02000045776367,2.492541392425243,55.0,0.05212823333671901
2962,2012-05-22,54.0,54.13999938964844,52.63999938964844,53.349998474121094,2604897.0,0.012563250439552087,2.2258053930777626,-1.7567659521821162,42.18749254941229,47.7299565250145,1.0722737315312614,1.4293506081325518,0.7465263257218808,-3.267786547386251,14.72814639041881,1.5,0.09427033048813627,-1.309500122070311,-3.297404883365111,0.6784046392244889,-2.303452502717711,-0.3155477414229111,2.773382449750976,44.88452667519414,-0.5630485182680047,0.9939523806473984,5,0.4349994659423828,1.0749988555908203,-0.39499950408935547,-3.075000762939453,4.520000457763672,1,0.045000005651403274,-1.321838072479337,53.33000183105469,-1.0263163838688547,53.38999938964844,5.608617772912727,55.02000045776367,0.045000005651403274
2963,2012-05-23,53.22000122070313,53.849998474121094,52.88000106811523,53.84000015258789,2523454.0,-0.014444421838830879,2.0312628523404146,-0.9538422714414717,30.6681117686678,45.60805097182318,1.6652600419959924,2.1627154420032966,1.573150608088028,-2.416922038247357,14.532599214696534,1.1199989318847727,-0.2729545642350075,-1.9894989013671776,-4.186572599691097,0.20757479695674164,-3.088035750529137,-0.890962052205218,3.1400429230375906,22.3077430950375,-17.18539318508443,1.098536849161959,5,1.2149982452392507,1.8549976348876882,0.3999986648559499,-2.2950019836425852,5.789997100830071,2,0.03739191691328614,2.2258053930777626,54.0,-1.321838072479337,53.33000183105469,-1.0263163838688547,53.38999938964844,0.03739191691328614
2964,2012-05-24,54.45000076293945,54.61000061035156,52.9000015258789,53.7599983215332,2287601.0,0.02311160304441784,2.3861296390020006,-1.1129090808409703,42.24318042138454,44.31492961275065,0.31122132953242243,0.8959553751987315,0.39342491666351975,-3.5698605637288736,13.744241787711065,1.7099990844726634,-0.40446222950761523,-0.7069993972778335,-2.924926601622552,1.510927807066885,-1.8159629994501927,0.4019642048945258,1.5380389053920425,79.0393296796655,40.87100500126547,1.1089636021723595,5,-0.015001296997070312,0.6249980926513672,-0.6450004577636719,-3.5250015258789062,6.849998474121094,3,0.025711619679802178,2.0312628523404146,53.22000122070313,2.2258053930777626,54.0,-1.321838072479337,53.33000183105469,0.025711619679802178
2965,2012-05-25,54.68000030517578,54.7599983215332,53.7400016784668,54.36999893188477,2369167.0,0.0042240503032806576,3.34043520254531,0.4492757629367434,33.29296954196333,41.93856263842807,-0.14924400975781538,0.5965158690928973,0.19484180854672672,-3.7368859606381477,12.66211769704863,1.0199966430664062,-0.44506593656616644,-0.4134998321533203,-2.608433663817543,1.7814339995109023,-1.5109667479854352,0.6839670836787946,0.9732353352874057,96.22650676119443,62.939278470351404,1.0974669158321113,5,-0.24500083923339844,0.39499855041503906,-0.3625011444091797,-2.9225006103515625,8.110000610351562,4,0.017373825121385744,2.3861296390020006,54.45000076293945,2.0312628523404146,53.22000122070313,2.2258053930777626,54.0,0.017373825121385744
2966,2012-05-28,53.849998474121094,55.09000015258789,53.599998474121094,54.849998474121094,1275779.0,-0.01517925798138886,1.0135112146690242,-3.2257921614471914,36.42381261791465,40.43549751561378,0.47695062763214224,1.3998397819663637,1.0304993850137691,-2.8300541833408133,13.2243416719907,1.4900016784667969,-0.536185906940581,-1.1810016632080078,-3.4452486347473936,1.083245308331378,-2.313125148977697,-0.04887817743831846,1.5019135412606204,49.387702354056735,14.886511870668933,1.1321234857696927,5,0.30500030517578125,1.2250003814697266,0.9100017547607422,-1.7374992370605469,9.030002593994134,0,0.05385332605482929,3.34043520254531,54.68000030517578,2.3861296390020006,54.45000076293945,2.0312628523404146,53.22000122070313,0.05385332605482929
2967,2012-05-29,55.06000137329102,55.29999923706055,54.13000106811523,54.13000106811523,1738074.0,0.02246987805861167,-1.5161242688499075,-0.9300003051757955,47.199060465484244,40.39608039921997,-0.8454780776714728,0.2507350836517048,-0.17482255941158797,-3.9419986282865125,14.173814014888613,1.4500007629394531,-0.7121908073142436,-0.0014987945556583782,-2.2491663067258187,2.246168717614502,-1.125332550640735,1.1223349615294183,-2.4200019836425852,90.08272539833698,51.95775063342493,1.1238337560850797,5,-1.0900020599365305,0.014997482299797582,-0.18000125885010476,-2.487501144409187,7.919998168945305,1,0.05030876114557015,1.0135112146690242,53.849998474121094,3.34043520254531,54.68000030517578,2.3861296390020006,54.45000076293945,0.05030876114557015
2968,2012-05-30,54.599998474121094,55.7599983215332,54.34000015258789,54.79999923706055,2473423.0,-0.008354574785627844,-2.944453569138988,-0.2150545132365817,45.153921069263504,40.38537712395116,-0.5008523613494091,0.6744335506607158,0.29460620860596975,-3.3959953315491944,14.153358850926178,1.4199981689453125,-0.8805698113066995,-0.41650161743164205,-2.6632417348927575,1.8302385000294734,-1.5398716761621998,0.7068684412989157,-1.906799087524412,59.44051933293418,18.720332300467554,1.1233700587305586,5,-0.39999961853027344,0.47500038146972656,0.2800016403198242,-2.027498245239258,8.340000152587884,2,0.07179491013173833,-1.5161242688499075,55.06000137329102,1.0135112146690242,53.849998474121094,3.34043520254531,54.68000030517578,0.07179491013173833
2969,2012-05-31,54.75,55.290000915527344,54.040000915527344,54.66999816894531,3362570.0,0.0027472807705297697,1.155165609955013,-0.40000762936542755,42.18750788041846,40.41609274154667,-0.7746431664194589,0.3867430514137169,0.14661901975205183,-3.4489901397879663,13.346654348695697,1.25,-0.9740426343430713,-0.16650009155273438,-2.261267801544008,1.9282676184385394,-1.2138839465483713,0.8808837634429025,-1.9341286560058606,53.24081514434922,12.658902390458458,1.0473838549956365,5,-0.5500011444091797,0.3249988555908203,0.25500011444091797,-2.177499771118164,8.099998474121094,3,0.07780818852115434,-2.944453569138988,54.599998474121094,-1.5161242688499075,55.06000137329102,1.0135112146690242,53.849998474121094,0.07780818852115434
2970,2012-06-01,53.0,54.4000015258789,52.11000061035156,54.4000015258789,4984120.0,-0.03196347031963476,2.2714263137530817,-17.4996185390043,36.98630247115059,39.593595420628816,1.0216556415423241,2.0089814258214744,1.878339735146902,-1.6283394524771921,12.563327868009969,2.6399993896484375,-1.0743699599212775,-1.7700000762939467,-3.9733368130063837,0.4333366604184903,-2.871668444650169,-0.6683317079377247,2.759998321533203,24.383560212160006,-16.437001573311854,1.1016683683562198,6,0.9349994659423828,1.8099994659423828,2.005000114440918,-0.42749977111816406,9.520000457763672,4,0.15660375918982172,1.155165609955013,54.75,-2.944453569138988,54.599998474121094,-1.5161242688499075,55.06000137329102,0.15660375918982172
2971,2012-06-04,52.77000045776367,53.18999862670898,52.22999954223633,52.56000137329102,1526662.0,-0.004339614004459036,-1.2068874799400011,-0.14999918256575828,37.10360529105606,39.02871905858924,1.3006415706358823,1.9722985433313625,2.092813334387799,-1.3352551309380942,11.428637280706809,0.9599990844726491,-1.1682797975133923,-1.7664997100830107,-3.7580847838054865,0.22508536363946519,-2.7622922469442486,-0.7707071732217727,2.9169979095458984,18.08219893919996,-21.941635341142426,0.9957925368612391,6,1.164999008178711,2.039999008178711,2.2599992752075195,-0.1750011444091797,11.229999542236328,0,0.1898806210127577,2.2714263137530817,53.0,1.155165609955013,54.75,-2.944453569138988,54.599998474121094,0.1898806210127577
2972,2012-06-05,52.93000030517578,53.08000183105469,52.2400016784668,52.79999923706055,1466187.0,0.003032022854352112,2.9069400211137033,0.619055404178041,39.00106860128361,39.954603151102106,1.0872350104326074,1.6636830195688859,1.9059314272442833,-1.425250378397422,10.232626604108564,0.8400001525878906,-1.0926586142394612,-1.4579998016357436,-3.464364057054759,0.5483644537832717,-2.4611819293452513,-0.45481767392623595,2.6854581069946306,22.465759151359965,-18.18152271677341,1.0031821277095068,6,1.0049991607666016,1.8799991607666016,2.1399993896484375,-0.26000022888183594,10.119998931884766,1,0.1879841433132674,-1.2068874799400011,52.77000045776367,2.2714263137530817,53.0,1.155165609955013,54.75,0.1879841433132674
2973,2012-06-06,53.84000015258789,54.099998474121094,52.93000030517578,52.93000030517578,2406904.0,0.017192515438605227,-1.5714249783065257,6.999941312831949,44.27184487593719,40.18001031271907,0.30668164607110526,0.6541179690666823,0.9861619299904589,-2.2613188842716596,9.445164344334753,1.1699981689453125,-1.021489053934559,-0.4635000228881836,-2.408775079056568,1.4817750332802007,-1.4361375509723757,0.5091375051960085,1.7053491035461477,54.40249610732973,11.999776608622298,0.9726375280841916,6,0.09499931335449219,0.9699993133544922,1.1475000381469727,-1.0600013732910156,9.15999984741211,2,0.16976224672631446,2.9069400211137033,52.93000030517578,-1.2068874799400011,52.77000045776367,2.2714263137530817,53.0,0.16976224672631446
2974,2012-06-07,53.56000137329102,54.540000915527344,53.47999954223633,53.86000061035156,2441426.0,-0.0052005716661093215,-3.608672576645907,-0.32966954655397857,50.949731671233685,42.14187277152689,0.4997070543851194,0.8276993434373239,1.2645416914230125,-1.894853969734605,8.861708556315868,1.0600013732910156,-0.9800160221605978,-0.648998832702631,-2.542709945382825,1.2447122799775627,-1.595854389042728,0.29785672363746585,1.9166409099273665,59.670805795827675,11.412667837258226,0.9468555563400985,6,0.3749980926513601,1.24999809265136,1.4274988174438406,-0.7775020599365305,9.439998626708977,3,0.17513063877730817,-1.5714249783065257,53.84000015258789,2.9069400211137033,52.93000030517578,-1.2068874799400011,52.77000045776367,0.17513063877730817
2975,2012-06-08,54.38999938964844,54.56999969482422,53.459999084472656,53.56000137329102,2428247.0,0.015496601849814606,-1.1553355628886444,-2.7666670905230384,55.45266165366322,44.256189331054514,-0.41991187648645223,-0.14022772665697403,0.4318973530343584,-2.6486487803172736,8.046716311726128,1.1100006103515625,-0.7258974140827945,0.26399917602539347,-1.4243433150645828,1.9523416671153697,-0.5801720695195911,1.108170421570378,1.0193100601126162,92.30767976759692,37.34017923879972,0.8441712455449865,6,-0.4549999237060547,0.4200000762939453,0.8125009536743164,-1.3924999237060547,8.650001525878906,4,0.15554328331326972,-3.608672576645907,53.56000137329102,-1.5714249783065257,53.84000015258789,2.9069400211137033,52.93000030517578,0.15554328331326972
2976,2012-06-11,54.27000045776367,55.0099983215332,54.1500015258789,54.56000137329102,2556178.0,-0.0022062683072506806,-2.2452784015661287,-0.3493995284471503,51.47219410772918,44.730981957970606,-0.26157804393536566,-0.12094000629857504,0.5487681016675907,-2.4532491204691524,7.8800380222654995,0.859996795654304,-0.6855650751375464,0.20400028228759481,-1.364255471292239,1.7722560358674286,-0.5801275945023221,0.9881281590775117,1.0733228152091954,73.28524330086017,16.33831396360958,0.7841278767899175,6,-0.33500099182128906,0.5399990081787109,0.932499885559082,-1.272500991821289,8.669998168945305,0,0.1520176880488635,-1.1553355628886444,54.38999938964844,-3.608672576645907,53.56000137329102,-1.5714249783065257,53.84000015258789,0.1520176880488635
2977,2012-06-12,55.09000015258789,55.18000030517578,54.02999877929688,54.31999969482422,2562338.0,0.015109631249448752,1.4210538996213264,-2.655165609954948,60.15199969184211,46.39743513825712,-1.2034282438816675,-1.0017509590044114,-0.25135581386369665,-3.1955876407499915,7.315713737356725,1.1500015258788991,-0.5623168328166059,1.0299999237060575,-0.5206465613839271,2.580646408796042,0.25467668116106523,1.8053231662510498,0.18865666713254825,95.99999321831596,33.239198370673265,0.775323242544994,6,-1.3899993896484375,-0.3600006103515625,0.2524995803833008,-1.9525012969970703,8.389999389648438,1,0.16173533894959613,-2.2452784015661287,54.27000045776367,-1.1553355628886444,54.38999938964844,-3.608672576645907,53.56000137329102,0.16173533894959613
2978,2012-06-13,55.90999984741211,55.93999862670898,55.27999877929688,55.31999969482422,2976089.0,0.014884728490705879,1.0307759121560165,0.7662335088753586,58.29544646681128,48.18720609230076,-2.0317194068881577,-1.8446567166238168,-1.057015653155915,-3.931491273173336,7.217325529283121,0.8499984741210866,-0.39324270802745787,1.804499626159668,0.09268984141662884,3.516309410902707,0.9485947337881484,2.6604045185311875,-3.799999237060547,98.79037157926986,36.51529692170273,0.8559048923715179,6,-1.885000228881836,-1.739999771118164,-0.567500114440918,-2.772500991821289,8.960002899169922,2,0.1277052299970436,1.4210538996213264,55.09000015258789,-2.2452784015661287,54.27000045776367,-1.1553355628886444,54.38999938964844,0.1277052299970436
2979,2012-06-14,56.47999954223633,56.599998474121094,55.5099983215332,55.54999923706055,2666778.0,0.010194950749058185,-1.1584115785259437,1.5762712960268968,59.8468195077039,50.72726354080669,-2.6043910865123365,-2.4239456702585898,-1.6154278641488702,-4.4101130362151295,7.298528539552754,1.0900001525878906,-0.3930180754557355,2.301499366760254,0.3219062672963062,4.281092466224202,1.3117028170282836,3.291295916492224,-4.293398971557615,96.17837722260828,36.62001328679354,0.9897965497319734,6,-2.065000534057617,-2.125,-1.1374998092651367,-3.342500686645508,7.420001983642571,3,0.1154391025249204,1.0307759121560165,55.90999984741211,1.4210538996213264,55.09000015258789,-2.2452784015661287,54.27000045776367,0.1154391025249204
2980,2012-06-15,56.18000030517578,57.0,56.06999969482422,56.5,4155934.0,-0.005311601265793331,-2.444439734949632,-0.3440855804490677,63.530787839047264,53.66361715725015,-2.018095739506947,-2.0071153070031045,-1.3183714749809,-4.011648939926424,8.477551967574163,0.9300003051757812,-0.3407094294087969,1.8620000839233413,-0.2709154404417973,3.99491560828848,0.7955423217407755,2.928457846105907,-3.816863818359373,72.39059401362495,11.068768427728848,1.0664577621825684,6,-1.5599994659423828,-1.625,-0.8375005722045898,-3.042501449584961,6.8800010681152415,4,0.12139550832640178,-1.1584115785259437,56.47999954223633,1.0307759121560165,55.90999984741211,1.4210538996213264,55.09000015258789,0.12139550832640178
2981,2012-06-18,56.11000061035156,56.72000122070313,55.66999816894531,56.5099983215332,2592662.0,-0.0012459895771443907,1.5609720923524681,1.2499940395298381,57.028109783654976,55.66662173306919,-1.5918979176856993,-1.8110182432589284,-1.2089898865756368,-3.8346082216250466,9.297954617331254,1.0500030517578196,-0.27004854509848997,1.6530004501342788,-0.5692798356946014,3.875280735963159,0.5418603072198351,2.7641405930487224,-3.4686523127441404,70.03370290070995,11.839774524851762,1.1111401429144416,6,-1.1450004577636719,-1.5550003051757812,-0.7675008773803711,-2.972501754760742,7.220001220703125,0,0.12350740028146223,-2.444439734949632,56.18000030517578,-1.1584115785259437,56.47999954223633,1.0307759121560165,55.90999984741211,0.12350740028146223
2982,2012-06-19,56.43000030517578,56.56000137329102,55.13999938964844,55.84000015258789,2613498.0,0.005703077728450134,2.3411721411164526,-1.475008821537904,62.48296915869467,57.69007998670891,-1.5234150135949065,-2.044454403163101,-1.4744387210809506,-4.049409541180708,9.598769363369213,1.4200019836425852,0.026394841229702592,1.8515001296997085,-0.5258779607330908,4.228878220132508,0.6628110844833088,3.040189174916108,-3.527132905424807,69.35486517305594,10.851061563026448,1.188689045216401,6,-1.2000007629394531,-1.875,-0.8600006103515625,-3.1075057983398438,6.680000305175781,1,0.11536413762762465,1.5609720923524681,56.11000061035156,-2.444439734949632,56.18000030517578,-1.1584115785259437,56.47999954223633,0.11536413762762465
2983,2012-06-20,55.209999084472656,56.56000137329102,54.59000015258789,56.4900016784668,2882719.0,-0.02161972734547768,1.7746457306343764,-2.1694953609413896,52.73809177804986,57.88878666524404,-0.09905979341739624,-0.7038080522539474,-0.21164901688531756,-2.731433746443784,9.721859141819941,1.970001220703132,0.334942613134956,0.531999015808104,-1.7714043318807953,2.8354023634970034,-0.6197026580363456,1.6837006896525537,-2.06130372870674,25.726098387538443,-32.061923947004786,1.1517016738444512,6,0.020000457763671875,-0.654998779296875,0.3600006103515625,-1.7049999237060547,9.980003356933594,2,0.14979171517663614,2.3411721411164526,56.43000030517578,1.5609720923524681,56.11000061035156,-2.444439734949632,56.18000030517578,0.14979171517663614
2984,2012-06-21,55.849998474121094,56.11000061035156,55.11999893188477,55.2400016784668,2331047.0,0.011592092017049804,-1.329409441574725,-0.47655903083044004,69.54733263981484,59.45486121926089,-0.42472681241630283,-1.3002077037235154,-0.8176269272086927,-3.257964465487717,10.41482409037046,0.9900016784667898,0.6514192633719205,1.1019985198974638,-1.256659219027334,3.4606562588222616,-0.07733034956493867,2.2813273893598662,-2.4702248397011317,52.28209134063666,-9.329377904634015,1.1793288694623991,6,-0.33499908447265625,-1.2949981689453125,-0.1699991226196289,-2.1999988555908203,9.599998474121094,3,0.16150410955947447,1.7746457306343764,55.209999084472656,2.3411721411164526,56.43000030517578,1.5609720923524681,56.11000061035156,0.16150410955947447
2985,2012-06-22,55.63000106811523,55.84000015258789,54.75,55.56000137329102,1809008.0,-0.00393907631184276,3.44899961074348,0.11475420087923778,69.64288521415251,61.47382689775238,-0.011552403808586575,-1.059721923601309,-0.5799700708427267,-2.9246257067061165,10.880442009416353,1.0999984741210938,0.862827838390821,0.834501075744619,-1.5564332056281955,3.2254353571174335,-0.36096606494178474,2.0299682164310227,-2.0330138517604652,48.82630957775034,-17.535724064302684,1.1954671406864064,6,-0.11500167846678977,-1.075000762939446,0.044998168945319605,-1.7750015258788991,10.649997711181662,4,0.1486607999097036,-1.329409441574725,55.849998474121094,1.7746457306343764,55.209999084472656,2.3411721411164526,56.43000030517578,0.1486607999097036
2986,2012-06-25,56.75,57.40999984741211,55.6500015258789,55.93000030517578,3890699.0,0.020133002163947644,-1.5507272817739877,11.714332425070499,73.17963727000681,62.92134218421513,-0.8300576396220904,-2.05677215146779,-1.6502329140474217,-3.9197079484831505,11.512528905747132,1.779998779296882,1.059815311417708,1.809499931335452,-0.6893119430123917,4.308311805683296,0.5600939941615337,3.0589058685093704,-2.9488320166265254,76.5957475589993,4.487757745168366,1.2494059371739206,6,-0.75,-1.989999771118164,-1.340001106262207,-2.895000457763672,7.4199981689453125,0,0.11118945151173598,3.44899961074348,55.63000106811523,-1.329409441574725,55.849998474121094,1.7746457306343764,55.209999084472656,0.11118945151173598
2987,2012-06-26,57.83000183105469,58.099998474121094,56.29999923706055,56.4900016784668,2686533.0,0.019030869269686113,-1.093016241247846,1.6341471357195358,73.72179173910894,64.63538054780375,-1.654505400896312,-3.076337652941902,-2.6952928953805326,-4.878421768847289,12.151713260014182,1.7999992370605469,1.1869274155606462,2.7510017395019517,-0.06289548180258464,5.564898960806488,1.34405312884968,4.157950350154223,-3.7401272985581215,92.30778426844178,17.218252539638073,1.4069486106522697,6,-1.4850025177001953,-2.7250022888183594,-2.855001449584961,-3.9750022888183594,7.80999755859375,1,0.09510634317577527,-1.5507272817739877,56.75,3.44899961074348,55.63000106811523,-1.329409441574725,55.849998474121094,0.09510634317577527
2988,2012-06-27,58.52000045776367,58.90999984741211,57.79999923706055,57.86999893188477,2303544.0,0.011931499305926963,-1.8101248708316031,0.48507571034494007,78.11793393734196,66.6655043733191,-2.1627804399452373,-3.644454941530995,-3.351605202605967,-5.450191661317518,12.597916888455323,1.1100006103515625,1.4114310260818712,3.245000267028807,0.05114749843250621,6.438853035625108,1.6480738827306567,4.841926651326958,-4.029113531104656,90.62501432804014,13.023930276641693,1.5969263842981494,6,-1.7700004577636719,-3.010000228881836,-3.7650012969970703,-4.665000915527344,6.740001678466797,2,0.07843472516547023,-1.093016241247846,57.83000183105469,-1.5507272817739877,56.75,3.44899961074348,55.63000106811523,0.07843472516547023
2989,2012-06-28,59.0099983215332,59.36000061035156,58.08000183105469,58.9000015258789,2552272.0,0.008373169171848938,2.1604854547252716,0.16922544221041924,77.24058571853351,68.18881524881756,-2.5212983889892513,-4.00424015727603,-3.8247396095365147,-5.839626527721691,13.479305559324652,1.279998779296875,1.5100577025443727,3.521998214721677,-0.06806145967768629,7.11205788912104,1.7269683775219988,5.317028051921355,-3.988817844383817,92.40776046683283,15.978466863446414,1.795029837199681,6,-2.0349979400634766,-3.2749977111816406,-4.254999160766602,-5.125,7.380001068115234,3,0.10472808499670672,-1.8101248708316031,58.52000045776367,-1.093016241247846,57.83000183105469,-1.5507272817739877,56.75,0.10472808499670672
2990,2012-06-29,61.29999923706055,61.52999877929688,58.29999923706055,59.5,5201321.0,0.03880699848608038,1.858408797441101,16.36410612103241,83.00470801968022,71.07510394170924,-4.479743141791545,-5.945365528570136,-6.0538333107322515,-8.013370012931631,14.563702006935191,3.2299995422363352,1.6477425916181403,5.396999168395993,1.1577042865090803,9.636294050282906,3.2773517274525332,7.516646609339453,-5.671383941262853,96.08844133213431,18.46577602372129,2.1196474409434574,6,-3.239999771118164,-4.479999542236328,-6.545000076293945,-7.045000076293945,4.700000762939453,4,0.06769980037247136,2.1604854547252716,59.0099983215332,-1.8101248708316031,58.52000045776367,-1.093016241247846,57.83000183105469,0.06769980037247136
2991,2012-07-02,62.790000915527344,62.81999969482422,61.63999938964844,62.349998474121094,3416226.0,0.024306716101327064,3.720001220703125,0.24444590439093034,84.01061645462846,73.46706475236857,-5.501030552185959,-7.005373694502701,-7.454686698631306,-9.378866457033126,15.866986988223996,1.5200004577636719,1.7792272565692784,6.386000823974612,1.402654371762793,11.369347276186431,3.8943275978687026,8.877674050080522,-6.217164262369778,99.53989605535757,23.24043376407151,2.4916732261059114,7,-4.085000991821289,-5.325000762939453,-8.035001754760742,-7.930002212524414,4.003997802734375,0,0.05558206422810397,1.858408797441101,61.29999923706055,2.1604854547252716,59.0099983215332,-1.8101248708316031,58.52000045776367,0.05558206422810397
2992,2012-07-03,62.88000106811523,63.47000122070313,62.4000015258789,62.4000015258789,2236959.0,0.0014333516686670933,-3.4583363135684735,1.0909019975031211,82.90842129833747,76.81932358795606,-5.118104059462844,-6.652817693185213,-7.428798590659341,-9.339540229789577,17.31324637102875,1.069999694824233,1.9269320012439834,5.978500938415522,0.4939760638879065,11.463025812943137,3.2362385011517105,8.720763375679333,-5.182675067457666,89.59435721027967,15.473123389588068,2.7422624372638076,7,-3.7700004577636648,-5.0900001525878835,-8.26500225067138,-7.805002212524407,3.7199974060058807,1,0.020515220720697558,3.720001220703125,62.790000915527344,1.858408797441101,61.29999923706055,2.1604854547252716,59.0099983215332,0.020515220720697558
2993,2012-07-04,62.97999954223633,63.540000915527344,62.61999893188477,62.70000076293945,1321781.0,0.0015903064952682566,-3.181803995006345,0.583331346509946,82.11464000096494,78.21569107252832,-4.470098206309764,-6.358990007044852,-7.433858337229964,-9.308238098991183,19.78643576979015,0.920001983642571,2.1918626251436066,5.621499443054198,-0.29508662410426467,11.53808551021266,2.6632064094749666,8.579792476633429,-4.128138497569651,89.74356287195052,17.65181171109704,2.9582930335792326,7,-3.8349990844726562,-5.154998779296875,-8.457500457763672,-7.905000686645508,3.460002899169922,2,0.04223562824303029,-3.4583363135684735,62.88000106811523,3.720001220703125,62.790000915527344,1.858408797441101,61.29999923706055,0.04223562824303029
2994,2012-07-05,62.93999862670898,63.7400016784668,62.72000122070313,62.9900016784668,2666647.0,-0.0006351368024467563,-3.163285325029286,-0.17858310626705534,84.27992149304038,79.84202843684918,-3.7086169682714214,-5.881794962552469,-7.306452655941037,-9.132403252831146,22.040460540642563,1.0200004577636648,2.416804577330268,5.1124986648559485,-1.019449966721126,11.244447296433023,2.046524349067411,8.178472980644486,-3.1505096078701698,85.29406814841397,12.693182956756203,3.0659743157885377,7,-3.2449970245361257,-5.014997482299798,-8.302499771118157,-7.864999771118157,2.9099998474121307,3,0.03686055862951654,-3.181803995006345,62.97999954223633,-3.4583363135684735,62.88000106811523,3.720001220703125,62.790000915527344,0.03686055862951654
2995,2012-07-06,62.849998474121094,63.65999984741211,62.70000076293945,62.93999862670898,1802452.0,-0.0014299357253193534,-3.9231280872499634,1.7998931949950248,84.10931041219587,81.05643656375908,-2.778997769365553,-5.402484063487627,-7.142798539390363,-8.915134123398019,24.382682779853102,0.9599990844726562,2.8578274476241177,4.599498558044431,-1.6989435800483363,10.897940696137198,1.4502774889980472,7.748719627090814,-2.2704069233566884,57.61894122284529,-14.67437229732645,3.149221069046385,7,-2.829998016357422,-4.924997329711914,-8.212499618530273,-7.774999618530273,2.5699996948242188,4,0.05632459827321967,-3.163285325029286,62.93999862670898,-3.181803995006345,62.97999954223633,-3.4583363135684735,62.88000106811523,0.05632459827321967
2996,2012-07-09,62.52000045776367,63.459999084472656,62.31000137329102,63.0099983215332,1992675.0,-0.005250565224648396,-1.5274785160343982,5.444411477981187,80.7886899768302,81.84164747906144,-1.7259542033484365,-4.661736028122476,-6.714060272948402,-8.460410033564358,26.318180440720752,1.1499977111816335,3.1427069981412714,3.8570005416870146,-2.4243906456656674,10.138391729039697,0.7163049480106736,6.9976961353633556,-1.3083268814587896,14.685247528449743,-55.58467586941172,3.1406955936763405,7,-1.75,-4.534999847412109,-8.147500991821289,-7.710000991821289,3.020000457763672,0,0.05566218037038073,-3.9231280872499634,62.849998474121094,-3.163285325029286,62.93999862670898,-3.181803995006345,62.97999954223633,0.05566218037038073
2997,2012-07-10,64.0,64.13999938964844,62.66999816894531,62.81999969482422,2227188.0,0.023672417328854056,1.013701565071983,-2.408174386920981,93.30052315879668,83.52860183700085,-2.50178889366488,-5.73397925945217,-8.055131456126787,-9.808924722582773,28.305918597182707,1.6199989318847656,3.5286394267802947,4.891500091552736,-1.5837685702579876,11.366768753363452,1.6538657606473777,8.129134422458094,-2.2826608032627362,92.3497518359553,15.765994359335693,3.2376343309053586,7,-2.8899993896484375,-5.809999465942383,-9.627500534057617,-9.190000534057617,1.9199981689453125,1,0.043656229972839355,-1.5274785160343982,62.52000045776367,-3.9231280872499634,62.849998474121094,-3.163285325029286,62.93999862670898,0.043656229972839355
2998,2012-07-11,63.04999923706055,64.09999847412111,62.9900016784668,63.88000106811523,1873906.0,-0.014843761920928955,-1.3368428660916793,-0.7033912003362045,84.41684521475912,84.32596400324813,-0.9405397185379911,-4.449783833702256,-7.0082268167465,-8.73745649040196,29.795826485676223,1.109996795654311,3.7984112829522445,3.5844993591308594,-2.93541797817673,10.104416696438449,0.3245406904770647,6.844458027784654,-0.8481280017410455,40.43708556812971,-37.60050384707585,3.2599586686537956,7,-1.8299999237060547,-4.5149993896484375,-8.677499771118164,-8.239999771118164,2.640003204345703,2,0.05630450880281512,1.013701565071983,64.0,-1.5274785160343982,62.52000045776367,-3.9231280872499634,62.849998474121094,0.05630450880281512
2999,2012-07-12,63.0,63.22999954223633,62.43999862670898,62.65999984741211,1753782.0,-0.0007930093206275357,-1.0256366366219314,-0.40963783435977924,85.81147234380776,84.63782670592897,-0.296185265997714,-4.096296808225574,-6.900204152109708,-8.564089314635147,30.666818306338296,0.7900009155273509,4.016484903583304,3.2085000991821317,-3.3348490909709625,9.751849289335226,-0.06317449589441537,6.480174694258679,1.1399993896484375,37.70488386006067,-42.208995638555685,3.271674595076546,7,-0.1100006103515625,-4.200000762939453,-8.627500534057617,-8.190000534057617,2.80999755859375,3,0.054603213355654656,-1.3368428660916793,63.04999923706055,1.013701565071983,64.0,-1.5274785160343982,62.52000045776367,0.054603213355654656
3000,2012-07-13,63.0,63.099998474121094,62.63000106811523,63.04999923706055,2107139.0,0.0,5.266727702754348,-0.14705651359265784,84.07852370770344,84.64537195627065,-0.03316856498050669,-3.7515037362010375,-6.814549321688283,-8.439468920249155,31.316538478036104,0.4699974060058665,4.1576923126449685,2.867500114440915,-3.5937065877581347,9.328706816639958,-0.36310323665860267,6.098103465540433,1.1059993743896541,37.70488386006067,-40.86776868577396,3.2306033510995213,7,0.22500038146972656,-4.200000762939453,-8.627500534057617,-8.190000534057617,3.160003662109389,4,0.04523807101779531,-1.0256366366219314,63.0,-1.3368428660916793,63.04999923706055,1.013701565071983,64.0,0.04523807101779531
3001,2012-07-16,63.040000915527344,63.09000015258789,61.709999084472656,62.54999923706055,1945343.0,0.0006349351671006698,3.6779685125917303,-9.800183108262761,82.04182561243977,84.54908354672646,-0.03797064501266334,-3.4211085359258746,-6.815343782358411,-8.350956570488677,32.09181390876555,1.3800010681152344,4.3162110723146085,2.5610010147094755,-3.7330392547468847,8.855041284165836,-0.5860191200187046,5.708021149437656,1.0326784439086936,54.73257876642439,-21.189633410197224,3.147020134728182,7,-0.11500167846679688,-3.9550018310546875,-8.667501449584961,-8.230001449584961,2.6299972534179688,0,0.03775376298942512,5.266727702754348,63.0,-1.0256366366219314,63.0,-1.3368428660916793,63.04999923706055,0.03775376298942512
3002,2012-07-17,62.93999862670898,63.36999893188477,62.77999877929688,63.15999984741211,1167781.0,-0.0015863307006034333,-1.1851820455220343,-0.4489805451106014,79.31032912637365,84.23749344954963,0.07983255183604854,-2.9601556673229794,-6.626842416819301,-8.121877538358767,33.53577432793078,0.5900001525878906,4.170196497154535,2.135498809814443,-3.94664229405965,8.217639913688544,-0.9055717421226106,5.176569361751497,1.038173521728524,51.46442913599418,-21.664478312508436,3.0410705519370502,7,-0.014999389648430395,-3.854999542236321,-8.567499160766594,-8.129999160766594,2.1100044250488352,1,0.041309220615633135,3.6779685125917303,63.040000915527344,5.266727702754348,63.0,-1.0256366366219314,63.0,0.041309220615633135
3003,2012-07-18,63.47999954223633,63.4900016784668,62.52999877929688,62.81000137329102,1233969.0,0.008579614351917009,1.7826072534276662,-3.045429324455411,79.44663296600342,83.70046139098999,-0.42665163184722843,-3.002775588511554,-7.058316619208249,-8.527233523464886,35.51726910449492,0.9600028991699148,3.8822311277818287,2.2619997024536147,-3.322835156189143,7.846834561096372,-0.5304177268677677,5.054417131774997,0.40744568364257816,99.43808305312494,27.56027802797969,2.7924174293213797,7,-0.5550003051757812,-4.114999771118164,-9.264999389648438,-8.670000076293945,0.6899986267089844,2,0.03843728173131966,-1.1851820455220343,62.93999862670898,3.6779685125917303,63.040000915527344,5.266727702754348,63.0,0.03843728173131966
3004,2012-07-19,64.87000274658203,65.15000152587889,63.88000106811523,63.95000076293945,2142536.0,0.021896711001405444,-1.3962241743529862,1.373141041699894,76.68161562826972,82.87516197055375,-1.6920278818838455,-3.8813746708694836,-8.318824596271511,-9.768192216607815,37.9075877700078,1.670001983642564,3.6600395566282558,3.201002693176271,-2.0023963903731072,8.40440177672565,0.5993031514015854,5.8027022349509565,-3.160003662109375,91.86050637852453,22.093211239734003,2.601699541774689,7,-1.440002441406257,-5.00000190734864,-10.772502899169922,-10.060003280639648,0.5299987792968608,3,0.01264066070765546,1.7826072534276662,63.47999954223633,-1.1851820455220343,62.93999862670898,3.6779685125917303,63.040000915527344,0.01264066070765546
3005,2012-07-20,63.9000015258789,65.05000305175781,63.7400016784668,64.51000213623047,2567539.0,-0.014953001073431338,-1.8172063299342889,-0.6630427120780595,58.99513425619647,80.45365577937221,-0.6229279196101558,-2.3821738837202346,-7.247272439622023,-8.655429464351663,40.74816534497796,1.3100013732910156,3.431337127442596,1.8175014495849524,-2.623839814279684,6.258842713449589,-0.4031691823473622,4.038172081517274,-2.1212023925781196,63.662816486577654,-2.241846123539233,2.2206706319323186,7,-0.470001220703125,-4.030000686645508,-9.51500225067138,-9.090002059936516,2.099998474121101,4,0.029890391034518515,-1.3962241743529862,64.87000274658203,1.7826072534276662,63.47999954223633,-1.1851820455220343,62.93999862670898,0.029890391034518515
3006,2012-07-23,63.06000137329102,63.79999923706055,62.849998474121094,63.22000122070313,1699639.0,-0.013145541980115305,-2.2758328126540683,0.26229456937738893,51.30057914994073,75.78699533394378,0.3371854326010677,-1.1016901675202249,-6.294690535649572,-7.68225032231252,42.171580288741126,1.0500030517578054,3.1616135864390884,0.6620012283325281,-3.0151065856806625,4.339109042345719,-1.1765526786740637,2.5005551353391198,-1.2137781921386832,20.229085434569438,-40.91596507326817,1.8385539070065953,7,0.3699989318847514,-3.1900005340576314,-8.472500801086433,-8.25000190734864,3.4999961853027273,0,0.049159565831081053,-1.8172063299342889,63.9000015258789,-1.3962241743529862,64.87000274658203,1.7826072534276662,63.47999954223633,0.049159565831081053
3007,2012-07-24,63.33000183105469,63.75,62.83000183105469,63.11999893188477,1586636.0,0.004281643702564564,-1.3291178359481006,-1.3125193715279817,52.46827859419144,72.23715459832515,-0.0422968765115499,-0.9892361791096036,-6.438268692935274,-7.826847652137403,43.21038888731566,0.9199981689453125,2.8979666515794946,0.6570016860961942,-2.3417646376994696,3.6557680098918652,-0.8423814758016448,2.156384847994026,-1.4177030830078152,30.534435614675186,-25.878038487878317,1.4993831618978344,7,0.09999847412108664,-3.460000991821296,-8.570001602172852,-8.520002365112305,3.3899993896484233,1,0.03694925422760975,-2.2758328126540683,63.06000137329102,-1.8172063299342889,63.9000015258789,-1.3962241743529862,64.87000274658203,0.03694925422760975
3008,2012-07-25,63.11000061035156,63.84000015258789,62.86999893188477,63.5,1782427.0,-0.003473886220468181,-1.2298808239720282,-1.8571143121833111,51.16920078770529,68.38801331431377,0.2090996685491504,-0.4297666656178052,-6.085025117272977,-7.494063544647602,43.840674791679305,0.9700012207031179,2.6885622232084074,0.20750045776367188,-2.068461126980438,2.4834620425077887,-0.9304803346083901,1.3454812501357267,-1.1329478067480494,12.068914488287966,-39.00936068808214,1.1379807923720573,7,0.31999969482421164,-3.239999771118171,-8.217500686645508,-8.30000114440918,3.3899993896484375,2,0.03074001620415201,-1.3291178359481006,63.33000183105469,-2.2758328126540683,63.06000137329102,-1.8172063299342889,63.9000015258789,0.03074001620415201
3009,2012-07-26,65.19000244140625,65.26999664306639,63.0,63.43999862670898,2826522.0,0.03295835542605774,1.376969520244961,-4.487196290934718,62.63499729758232,66.00539926874475,-1.7071010470250627,-2.132366674064798,-8.00551239482266,-9.438621765414517,44.52591013217456,2.269996643066392,2.2407237099801876,1.9785020828247042,0.3384456612760829,3.6185585043733255,1.1584738720503935,2.798530293599015,-3.149490663357227,96.72154214155114,44.55096396906979,0.8200282107743097,7,-1.7000045776367259,-5.180004119873054,-10.297502517700195,-10.380002975463867,1.5899963378906392,3,-0.01564663651267284,-1.2298808239720282,63.11000061035156,-1.3291178359481006,63.33000183105469,-2.2758328126540683,63.06000137329102,-0.01564663651267284
3010,2012-07-27,65.44999694824219,66.65000152587889,64.63999938964844,65.40000152587889,2268989.0,0.003988257356940972,-1.5605127731639459,0.0285687505040919,65.94121053254217,64.21644203764502,-1.769050408009356,-2.177135433693543,-8.047134498901734,-9.56555494462151,44.46471860337986,2.0100021362304545,1.957793865779955,2.030996704101561,0.35941469534121495,3.702578712861907,1.1952056997213845,2.8667877084817306,-3.280305775592467,68.58626509152303,11.191801952033785,0.8357910043801718,7,-0.8599967956542969,-4.7499961853027415,-10.414997100830078,-10.639997482299805,3.2700042724609233,4,-0.0007638720350564565,1.376969520244961,65.19000244140625,-1.2298808239720282,63.11000061035156,-1.3291178359481006,63.33000183105469,-0.0007638720350564565
3011,2012-07-30,66.27999877929689,66.69000244140625,65.38999938964844,65.62000274658203,2031583.0,0.012681464778540263,-1.3214283281449037,13.201129253773429,63.3489256322386,62.44295276051891,-2.3368733366837873,-2.8799246458027383,-8.642682670954855,-10.244342801470225,43.946655237720286,1.3000030517578125,1.686037493725621,2.6864986419677876,0.6114309238404587,4.761566360095124,1.648964782904116,3.724032501031452,-3.8414889854534167,89.37814514822011,34.901425924618096,1.0375338590636671,7,-1.6699981689453267,-5.109996795654311,-11.24499893188478,-11.469999313354506,1.8800048828125,0,-0.004224483772687582,-1.5605127731639459,65.44999694824219,1.376969520244961,65.19000244140625,-1.2298808239720282,63.11000061035156,-0.004224483772687582
3012,2012-07-31,64.16999816894531,65.30999755859375,62.81000137329102,64.30000305175781,4039547.0,-0.03183465071231495,1.3255844487658022,-0.1969782792143946,55.77318537564312,59.81256969492332,-0.0380502661020472,-0.7044426217934898,-6.339512214591224,-8.005039629683054,42.38278997895853,3.4699974060058665,1.4307154388591314,0.511998176574707,-1.5498414771044509,2.573837830253865,-0.5189216502648719,1.542918003414286,-1.39136896329682,35.05145415629821,-20.32538524850507,1.0309198268395774,7,0.5800037384033203,-2.674997329711914,-8.789998054504395,-9.35999870300293,4.260002136230469,1,0.03724481000227087,-1.3214283281449037,66.27999877929689,-1.5605127731639459,65.44999694824219,1.376969520244961,65.19000244140625,0.03724481000227087
3013,2012-08-01,65.63999938964844,68.13999938964844,63.86999893188477,63.86999893188477,4311642.0,0.022907920564886775,-3.824858026487385,-13.614876760563325,61.870489776483616,58.16688904472486,-1.306864669631949,-2.0711336932741204,-7.570133763793947,-9.365416799195657,41.15281981886308,4.270000457763665,1.2722632385769401,1.8489994049072251,-0.36616247056365125,4.064161280378094,0.7414184671717834,2.95658034264266,-2.8299980163574148,53.095667346823326,-4.3299813311923,1.1075809377354358,8,-0.16499900817871094,-2.6700000762939453,-9.914999961853027,-10.53499984741211,4.3000030517578125,2,0.016453410132496016,1.3255844487658022,64.16999816894531,-1.3214283281449037,66.27999877929689,-1.5605127731639459,65.44999694824219,0.016453410132496016
3014,2012-08-02,65.26000213623047,66.27999877929689,64.44999694824219,65.23999786376953,3419605.0,-0.005789111166230376,-1.2874935627229382,0.011301845925063893,59.826089725600696,58.259217430214214,-0.96746779300301,-1.589932542410466,-6.989889578089489,-8.88264041834443,39.791015783534164,1.8300018310547017,1.1664881469622088,1.3530019760131822,-0.9168284528287955,3.62283240485516,0.21808676159218976,2.4879171904341746,-2.450000762939446,45.96626031417937,-13.377509926171399,1.13491521442099,8,0.2149982452392578,-2.1500015258789062,-9.13000202178955,-9.750001907348633,2.829994201660142,3,0.019000886043200493,-3.824858026487385,65.63999938964844,1.3255844487658022,64.16999816894531,-1.3214283281449037,66.27999877929689,0.019000886043200493
3015,2012-08-03,66.38999938964844,66.45999908447266,64.5,65.18000030517578,2476443.0,0.017315311315177384,1.9037056293692463,60.48703279938978,63.304199438006464,59.59295301777708,-1.9077330183827996,-2.5730451267482266,-7.9097952815499895,-9.913421247712847,38.40349073878322,1.9599990844726562,1.0510370295416749,2.305999183654791,-0.16036701698634204,4.772365384295931,1.0728160833342173,3.5391822839753573,-3.0469982147216754,67.16696714277633,6.940838888509489,1.2331831003205684,8,-0.9149990081787109,-3.1700000762939453,-10.034998893737793,-10.654998779296875,-0.20999908447265625,4,0.005874369532066215,-1.2874935627229382,65.26000213623047,-3.824858026487385,65.63999938964844,1.3255844487658022,64.16999816894531,0.005874369532066215
3016,2012-08-06,66.0,66.91000366210939,65.80000305175781,66.06999969482422,1507217.0,-0.005874369532066104,-3.7234712595166424,-0.05785103123009893,61.87888633358164,60.63857609993154,-1.1810362102408476,-2.012128198311146,-7.283147002739028,-9.433768921351884,37.45482494153279,1.1100006103515767,0.8779462068185353,1.741999816894534,-0.7506635558594326,4.234663189648508,0.49566813051754366,2.9883315032715245,-2.177299003601071,59.84990270013385,-1.4231975120599145,1.2463316863769869,8,-0.5249996185302734,-1.1100006103515625,-8.5600004196167,-9.180000305175781,0.5500030517578125,0,0.04121213970762283,1.9037056293692463,66.38999938964844,-1.2874935627229382,65.26000213623047,-3.824858026487385,65.63999938964844,0.04121213970762283
3017,2012-08-07,66.79399871826172,67.56999969482422,65.65000152587889,65.76000213623047,2407217.0,0.012030283610026116,-2.0622034022048155,-14.771444141689374,62.61610880514341,61.91045476853578,-1.6002795743353744,-2.7258297939140164,-7.865399287904964,-10.140091983249206,36.28529560215028,1.9199981689453267,0.9524290596029061,2.396298599243167,-0.33703997284189313,5.129637171328227,1.0296293132006298,3.762967885285697,-2.5395678825378383,68.47773941242943,11.535212900929928,1.3666692860425314,8,-1.3189983367919922,-1.8689994812011719,-8.708998680114746,-9.328998565673828,-1.4939956665039062,1,0.020451013115856398,-3.7234712595166424,66.0,1.9037056293692463,66.38999938964844,-1.2874935627229382,65.26000213623047,0.020451013115856398
3018,2012-08-08,66.59999847412111,68.12999725341797,66.44999694824219,66.5,1894339.0,-0.0029044562065958512,-15.799618539004387,0.09671064281920978,57.24575439834304,61.311650001953645,-0.9601292216388799,-2.373949699344223,-7.4427116205358885,-9.85370430699816,35.12573693871852,1.6800003051757812,1.161806687839821,2.024798393249526,-0.7995919726181029,4.849188759117155,0.6126032103157115,3.4369935761833403,-1.957010783004776,58.423949662586296,5.654659550718627,1.412195182933813,8,-1.1249980926513814,-1.674999237060561,-8.149997711181655,-8.809997558593764,-1.3799972534179972,2,0.027477505600330687,-2.0622034022048155,66.79399871826172,-3.7234712595166424,66.0,1.9037056293692463,66.38999938964844,0.027477505600330687
3019,2012-08-09,66.44000244140625,67.11000061035156,66.12999725341797,66.66999816894531,1392746.0,-0.0024023428885967535,-1.305873694036549,-2.2999923704887246,61.41266639608166,60.808478431235805,-0.675175872631911,-2.0480267887167827,-7.056008030559184,-9.605943702677955,34.456752974978514,0.9800033569335938,1.3610857540196974,1.6928022384643526,-1.146625471426674,4.532229948355386,0.27308838351883935,3.112516093409866,-1.4473135804367132,53.443633864448884,1.9675231145619563,1.4197138549455166,8,-0.9650020599365234,-1.5150032043457031,-7.9550018310546875,-8.615001678466797,-1.420005798339858,3,0.05267910703475165,-15.799618539004387,66.59999847412111,-2.0622034022048155,66.79399871826172,-3.7234712595166424,66.0,0.05267910703475165
3020,2012-08-10,65.84999847412111,66.37999725341797,65.55999755859375,66.30000305175781,930732.0,-0.00888025204101206,1.688554525783898,1.9565779871292424,62.82404165239109,60.75015798903053,-0.025104729498821143,-1.3002236605096158,-6.185061823015943,-8.930715004809372,33.58106007296405,0.8800048828125,1.5993108132818747,0.9602983474731559,-1.7947350206002994,3.7153317155466112,-0.4172183365635789,2.3378150315098836,-0.5425785602836868,11.28408365617309,-42.32099917652922,1.3775166840367286,8,-0.3749980926513814,-0.9249992370605611,-7.039997100830092,-7.924997329711928,-0.7999954223632955,4,0.03401667297911648,-1.305873694036549,66.44000244140625,-15.799618539004387,66.59999847412111,-2.0622034022048155,66.79399871826172,0.03401667297911648
3021,2012-08-13,65.41999816894531,66.11000061035156,64.38999938964844,65.5,890593.0,-0.006529997192707415,1.6461495123067713,0.1777800383161306,59.467283027318715,61.16061328366115,0.30181452195591874,-0.7196759161416253,-5.465908791204157,-8.41425108990741,33.37893678447632,1.720001220703125,1.5512309209481856,0.41129817962647053,-2.2096739813904094,3.0322703406433575,-0.8991879008819694,1.7217842601349105,2.720001220703125,27.540090043226463,-27.786005330365036,1.3104860805084424,8,0.5850009918212891,-0.4949989318847656,-6.447497367858887,-7.494997024536133,0.410003662109375,0,0.01161727541275348,1.688554525783898,65.84999847412111,-1.305873694036549,66.44000244140625,-15.799618539004387,66.59999847412111,0.01161727541275348
3022,2012-08-14,65.54000091552734,66.12999725341797,65.16999816894531,65.80999755859375,875572.0,0.001834343472039368,1.109897296164326,3.3748807934388707,61.10806917934103,61.075899883978636,0.44318970005964786,-0.6692168398939771,-5.294560728366783,-8.452601504855949,33.014187627426075,0.9599990844726562,1.4495051098963216,0.4013008117675838,-2.039357267235033,2.841958890770208,-0.8190282277337246,1.6216298512688923,2.524998474121091,30.748721463702218,-28.80781836909557,1.2203290395013116,8,0.7199974060058594,-0.6150016784667969,-6.162500381469727,-7.614999771118164,0.7900009155273438,1,0.015410468753765061,1.6461495123067713,65.41999816894531,1.688554525783898,65.84999847412111,-1.305873694036549,66.44000244140625,0.015410468753765061
3023,2012-08-15,65.91999816894531,66.20999908447266,65.11000061035156,65.22000122070311,815957.0,0.005797943974821473,-1.3913057900585475,-2.5926135239764294,53.95105224298462,60.42311794146574,0.11967191233618735,-0.903358524059513,-5.402121051815925,-8.744395018341962,32.92035484651211,1.0999984741210938,1.3298251735959639,0.6592981338501005,-1.673818858605344,2.992415126305545,-0.5072603623776217,1.8258566300778227,2.0715012207031265,56.24992987691997,1.3369069977932995,1.166558496227721,8,0.3400001525878906,-0.9949989318847656,-6.269997596740723,-7.7949981689453125,1.1200027465820312,2,-0.009405265995283019,1.109897296164326,65.54000091552734,1.6461495123067713,65.41999816894531,1.688554525783898,65.84999847412111,-0.009405265995283019
3024,2012-08-16,65.69000244140625,65.93000030517578,65.25,65.62999725341797,1024897.0,-0.003489012953999282,1.5185153788553103,0.0857220708446849,51.303245478121816,59.089678612589665,0.46609225763870654,-0.6416799121203667,-4.887717326877791,-8.420889319732183,31.95690731170985,0.6800003051757812,1.4383555012007037,0.38830242156981853,-1.9447259689510474,2.7213308120906774,-0.7782117736906145,1.5548166168302515,2.229466948242191,65.32685664774013,11.641775335518965,1.1665141952604297,8,0.5699958801269531,-0.7650032043457031,-5.812502861022949,-7.56500244140625,1.459999084472642,3,-0.007154836401815801,-1.3913057900585475,65.91999816894531,1.109897296164326,65.54000091552734,1.6461495123067713,65.41999816894531,-0.007154836401815801
3025,2012-08-17,65.80999755859375,66.29000091552734,65.55000305175781,65.84999847412111,1496912.0,0.0018266876652126562,-1.6428970421940354,-0.6666242848063398,47.234631655306565,57.46253920389244,0.2851592975926138,-0.6442786389685011,-4.742803626682502,-8.450996556716355,31.163685210588255,0.7399978637695312,1.352728084978537,0.4127977371215792,-1.8333946183678904,2.658990092611056,-0.7102984406231627,1.535893914866321,2.038882431054688,74.73668571336789,24.510409658274313,1.123096177744737,8,0.4500007629394531,-0.8849983215332031,-4.964998245239258,-7.68499755859375,1.2000045776367188,4,-0.012004269029549541,1.5185153788553103,65.69000244140625,-1.3913057900585475,65.91999816894531,1.109897296164326,65.54000091552734,-0.012004269029549541
3026,2012-08-20,66.16000366210939,66.73999786376953,65.44000244140625,65.84999847412111,1209989.0,0.005318433619512231,-1.3008824462733453,-7.749952317372795,64.76705293026654,57.701532995572784,-0.04443640798784543,-0.7906705414064135,-4.814503449264308,-8.707687957127675,31.33496592114518,1.2999954223632812,1.3292533868845737,0.607803726196309,-1.3712671812011337,2.5868746335937445,-0.38173172750241235,1.5973391798950303,1.6196987155390445,64.417473683226,11.764754077624588,0.9895354536987193,8,0.09999465942381391,-1.2350044250488423,-5.1475038528442525,-8.03500366210939,1.3399963378906108,0,-0.01677751736563593,-1.6428970421940354,65.80999755859375,1.5185153788553103,65.69000244140625,-1.3913057900585475,65.91999816894531,-0.01677751736563593
3027,2012-08-21,65.66999816894531,66.69000244140625,65.55000305175781,65.98000335693361,1248015.0,-0.007406370405700358,-3.14548682878109,-1.0000000000000457,50.260496719278336,56.92539325345448,0.3010176422985609,-0.12265864504173862,-4.07258259464502,-8.119563535464842,31.53549487484788,1.1399993896484375,1.1389827965283246,0.0007984161376981547,-1.6791991234475603,1.6807959557229566,-0.8392003536549311,0.8407971859303274,2.041910148943117,34.3557363314252,-17.48743839638329,0.8399987697926306,8,0.0800018310546875,-0.33499908447265625,-4.664999008178711,-7.5449981689453125,2.0699996948242188,1,0.002436480380245243,-1.3008824462733453,66.16000366210939,-1.6428970421940354,65.80999755859375,1.5185153788553103,65.69000244140625,0.002436480380245243
3028,2012-08-22,65.05000305175781,65.55000305175781,64.83999633789061,64.98999786376953,1083293.0,-0.009441071029002823,-2.9443914637503767,-0.19356188319837667,48.249422198026124,55.46281056478164,0.7577047260693917,0.6852623894529728,-3.2291176498589707,-7.411722832475419,31.459886592178698,0.8300018310547017,0.9712507788476046,-0.7161968231201143,-1.9346587148006478,0.5022650685604191,-1.325427768960381,-0.10696587727984763,2.5954670875658223,11.052976063798415,-39.817879101666264,0.6092309458402682,8,0.5149955749511719,0.28499603271484375,-4.045003890991211,-6.9250030517578125,1.75,2,0.019677151717862884,-3.14548682878109,65.66999816894531,-1.3008824462733453,66.16000366210939,-1.6428970421940354,65.80999755859375,0.019677151717862884
3029,2012-08-23,64.16999816894531,65.69999694824219,64.04000091552734,65.51000213623047,1336477.0,-0.013528129769837416,-1.074997019764919,-22.33146853146853,30.688928354318236,51.89224242055133,1.4324883545729676,1.5651806408312439,-2.1496368145106146,-6.452887916931729,30.36420041315391,1.6599960327148438,0.6920880691993574,-1.5452014923095732,-2.938109886917985,-0.15229309770116117,-2.241655689613779,-0.8487472950053672,3.410362555384822,4.814718531537692,-42.17740875320122,0.6964541973042061,8,1.220001220703125,1.305002212524414,-3.024998664855957,-6.0449981689453125,2.0,3,0.04472499343113512,-2.9443914637503767,65.05000305175781,-3.14548682878109,65.66999816894531,-1.3008824462733453,66.16000366210939,0.04472499343113512
3030,2012-08-24,65.40000152587889,65.72000122070311,64.19999694824219,64.69999694824219,1386177.0,0.019167888297195512,1.2686563765038388,-0.5223899292290243,45.446281020448005,50.3343533086768,0.14744562016677776,0.34914031252932887,-3.1520873586798004,-7.6016970112453635,28.60807059464986,1.5500030517577983,0.5379935000158724,-0.3126983642578267,-1.7077884717685379,1.0823917432528845,-1.0102434180131752,0.38484668949752177,2.038744806099132,50.370449908729206,4.798003897631929,0.6975450537553539,8,-0.01000213623045454,0.07499885559083452,-3.7500009536743093,-6.770000457763665,1.4000015258789205,4,0.026758409161619312,-1.074997019764919,64.16999816894531,-2.9443914637503767,65.05000305175781,-3.14548682878109,65.66999816894531,0.026758409161619312
3031,2012-08-27,66.0,66.11000061035156,64.94000244140625,65.62999725341797,732277.0,0.009174288381074147,2.966068819262152,0.5285718956741723,43.791068818423206,48.410242157463706,-0.4041255874088989,-0.2876589374517806,-3.5106126946488274,-8.094791978975003,26.836024314445627,1.1699981689453125,0.3476570826701817,0.301300048828125,-1.0753171854414063,1.6779172830976563,-0.38700856830664065,0.9896086659628907,1.3027965153199972,73.96218701506588,29.994668472808442,0.6883086171347621,8,-0.6100006103515625,-0.5249996185302734,-4.349999427795417,-7.369998931884773,2.0100021362304688,0,0.015303062670158685,1.2686563765038388,65.40000152587889,-1.074997019764919,64.16999816894531,-2.9443914637503767,65.05000305175781,0.015303062670158685
3032,2012-08-28,66.55999755859375,66.65000152587889,65.95999908447266,66.0,1315266.0,0.008484811493844724,-1.1562596857639686,1.5134956801451636,49.70413533367858,47.93836250087415,-0.8987321979809764,-0.6950591887386821,-3.8279673664339384,-8.538275178866911,27.41590693168856,0.6900024414062358,0.19053199000428833,0.741797637939456,-0.4825953047884326,1.9661905806673445,0.12960116657551168,1.3539941093034003,0.6122871327345365,96.55157294108758,52.16496337833936,0.6121964713639448,8,-1.1699981689453125,-1.0849971771240234,-4.909996986389167,-7.929996490478523,1.7600021362304688,1,0.014122633351642655,2.966068819262152,66.0,1.2686563765038388,65.40000152587889,-1.074997019764919,64.16999816894531,0.014122633351642655
3033,2012-08-29,66.72000122070311,67.13999938964844,66.66000366210939,66.69000244140625,1075158.0,0.0024039012616925426,-9.66700576466904,0.05356948228880296,52.070993896493086,48.02366788069319,-1.0430045147172535,-0.8116151947102139,-3.6991358114118356,-8.579012552345603,26.874488102588657,0.5800018310546875,0.11036150390194166,0.8478012084960795,-0.4372608075559441,2.132863224548103,0.20527020047006772,1.4903322165220914,-2.680000305175767,86.45166530075781,41.42571860882788,0.6425310080260104,8,-1.1300010681152202,-1.2450008392333842,-5.070000648498528,-8.090000152587884,1.409996032714858,2,0.015287719190717253,-1.1562596857639686,66.55999755859375,2.966068819262152,66.0,1.2686563765038388,65.40000152587889,0.015287719190717253
3034,2012-08-30,66.5,66.95999908447266,66.33000183105469,66.33000183105469,919153.0,-0.0032973803458931084,-6.411812225114442,5.666836215669012,55.086078340303935,48.8960508456929,-0.7778179335660553,-0.5206471480180426,-3.2075329003279194,-8.248276093791318,26.192496033668967,0.6299972534179688,-0.005455630258751398,0.5658000946044979,-0.7145405409451229,1.8461407301541186,-0.0743702231703196,1.2059704123793153,-2.3979991149902276,78.23133135419046,27.74189731019341,0.6401703177748133,8,-0.9099998474121094,-1.0249996185302734,-4.849999427795417,-7.869998931884773,2.9199981689453125,3,0.004511324086583723,-9.66700576466904,66.72000122070311,-1.1562596857639686,66.55999755859375,2.966068819262152,66.0,0.004511324086583723
3035,2012-08-31,66.77999877929689,67.26999664306639,66.51000213623047,66.68000030517578,1874401.0,0.004210507959351739,-2.4545612179430956,0.5882326541603924,60.897431194904044,48.46609287509707,-1.0121952725479275,-0.8115380421011622,-3.199984281455464,-8.421972479096368,25.47420527259326,0.769996643066392,-0.03863280394016044,0.8262989044189624,-0.49451107581759857,2.1471088846555233,0.1658939143006819,1.4867038945372428,-2.6172379241943418,78.96999643087631,24.521039421220635,0.660404990118281,8,-1.1250000000000142,-1.3049983978271626,-5.030000686645529,-8.090000152587912,2.2000045776367188,4,-0.00913448070533196,-6.411812225114442,66.5,-9.66700576466904,66.72000122070311,-1.1562596857639686,66.55999755859375,-0.00913448070533196
3036,2012-09-03,68.72000122070311,68.90000152587889,66.94999694824219,67.08999633789061,1223693.0,0.029050651046248044,-1.0418856951124191,16.300297550924668,69.72703634183068,50.629041722047326,-2.850649785974312,-2.6744363419077075,-4.860074159579057,-10.234051328560383,24.86914205729196,2.120002746582003,0.027699939509631122,2.630301284790022,0.8199846872515621,4.440617882328482,1.725142986020785,3.535459583559259,-4.432950934082015,93.87754572442854,34.92575498282994,0.905158298769232,9,-2.249999999999986,-2.86499977111815,-6.075000762939439,-9.340000152587884,-0.6100006103515483,0,-0.02793943735214699,-2.4545612179430956,66.77999877929689,-6.411812225114442,66.5,-9.66700576466904,66.72000122070311,-0.02793943735214699
3037,2012-09-04,68.16000366210939,69.23999786376953,68.15000152587889,68.58999633789061,1741162.0,-0.008148974805678777,-3.844461022006471,-0.26379839736387084,63.59225728078947,52.33380117568769,-2.123622040343605,-2.115306828823563,-4.055717081387769,-9.562138938867996,24.03507899703068,1.0899963378906392,0.12585599625033694,2.0020034790039176,-0.01182981986922016,4.015836777877055,0.9950868295673416,3.0089201284404936,-3.5961763011328287,62.886746596263386,3.4447577106734286,1.0069166494365696,9,-1.5200042724609517,-2.1350040435791158,-5.270002365112319,-8.760002136230483,-0.8500061035156392,1,-0.0022007264938324056,-1.0418856951124191,68.72000122070311,-2.4545612179430956,66.77999877929689,-6.411812225114442,66.5,-0.0022007264938324056
3038,2012-09-05,68.43000030517578,69.45999908447266,67.80000305175781,67.91999816894531,1591385.0,0.003961218142018552,-3.4267011179719846,-1.1860716820440813,66.54586801341972,56.317905582254525,-2.0827708467741104,-2.36229069601184,-4.095422777615681,-9.722464390090117,22.82199467332182,1.6599960327148438,0.05843011938151221,2.180500030517578,-0.0702504113377529,4.431250472372916,1.0551248095899126,3.3058752514452436,-3.4920793039757854,67.09266188102522,8.048277540742909,1.1253752209276675,9,-1.6000022888183594,-1.7650012969970703,-5.307498931884766,-9.029998779296875,-1.1399993896484375,2,-0.0016074910106823603,-3.844461022006471,68.16000366210939,-1.0418856951124191,68.72000122070311,-2.4545612179430956,66.77999877929689,-0.0016074910106823603
3039,2012-09-06,69.94000244140625,70.38999938964844,68.51999664306639,68.75,2701720.0,0.022066376289585632,-1.2666574189670101,2.333328346821847,71.35470086818772,59.196618898670046,-3.004141929886913,-3.791003968202105,-5.36863602227659,-11.124397647779332,21.990770211485593,1.9599990844726562,0.19567247503704266,3.5155021667480497,0.7232597727715699,6.307744560724522,2.119380969759817,4.9116233637362825,-4.549873631878995,88.40213229930058,30.04798317327173,1.3961211969882366,9,-2.2750015258789062,-2.7250022888183594,-5.717502593994141,-9.81500244140625,-2.8100051879882812,3,-0.025879398410153742,-3.4267011179719846,68.43000030517578,-3.844461022006471,68.16000366210939,-1.0418856951124191,68.72000122070311,-0.025879398410153742
3040,2012-09-07,68.08999633789061,71.05000305175781,68.06999969482422,69.58999633789061,3286201.0,-0.026451330267903916,-2.8701511023037622,-1.2605016156331743,58.63916900488764,60.846407808277206,-0.8185070457512609,-1.8599384550619504,-3.3722810545837234,-9.167520655032448,21.712070137905194,2.9800033569335938,0.36928996874630116,1.5534961700439283,-1.3202279434863158,4.427220283574172,0.11663411327880624,2.9903582268090503,-2.0998830587488158,27.804821770165418,-28.55207910726775,1.436862056765122,9,0.4150047302246236,-0.5449943542480327,-3.7974958419799663,-7.964996337890611,-0.9899978637695028,4,0.01953299900993799,-1.2666574189670101,69.94000244140625,-3.4267011179719846,68.43000030517578,-3.844461022006471,68.16000366210939,0.01953299900993799
3041,2012-09-10,66.18000030517578,67.83000183105469,65.52999877929689,67.55000305175781,2632167.0,-0.02805105206991998,1.38342247469056,0.9133351643880209,52.0254248432157,61.10432886489244,1.2512941139048905,0.11585430271352948,-1.3831476384662125,-7.155885160029172,21.577480628042778,2.5599975585937216,0.7130838491573002,-0.3944999694824247,-3.225847579048704,2.4368476400838617,-1.8101737742655644,1.021173835300715,4.870002746582031,11.77538084747005,-45.40793994039498,1.4156738047831416,9,2.1100006103515625,1.3650016784667969,-1.8325004577636719,-6.055000305175781,1.6200027465820312,0,0.042308900556756956,-2.8701511023037622,68.08999633789061,-1.2666574189670101,69.94000244140625,-3.4267011179719846,68.43000030517578,0.042308900556756956
3042,2012-09-11,66.55000305175781,66.94999694824219,65.91000366210939,66.29000091552734,2482944.0,0.005590854410332913,-1.0392092330937586,-0.1897822007139317,56.07779007437729,61.5495284402129,0.9831089646632734,-0.18403764875949946,-1.6709833138086765,-7.409249315651145,21.42551148589841,1.0399932861327983,0.8978451866235275,-0.07499732971191975,-2.864372663802726,2.7143780043788794,-1.469684996757323,1.3196903373334834,4.5,18.478323967060735,-42.70026649069635,1.394687667045401,9,1.7399978637695312,0.9949989318847656,-1.3675031661987305,-6.4250030517578125,0.9300003051757955,1,0.02344098402791195,1.38342247469056,66.18000030517578,-2.8701511023037622,68.08999633789061,-1.2666574189670101,69.94000244140625,0.02344098402791195
3043,2012-09-12,65.30000305175781,66.94999694824219,65.06999969482422,66.44999694824219,2070433.0,-0.018782869161220628,-1.3353994294541904,-4.423017107309486,54.44533550709939,61.47833479207906,2.2467715494499885,1.0720994077950365,-0.3548709876863825,-6.060830342837136,21.01069504470299,1.8799972534179688,1.0333871264592176,-1.2939975738525362,-4.129757573732832,1.541762426027752,-2.711877573792677,0.12388242608760436,5.639599914550786,3.8462078230593852,-61.79917325948895,1.4178799999401444,9,2.759998321533203,2.2449989318847656,-0.10000324249267578,-5.1750030517578125,0.9899978637695312,2,0.030780925159265005,-1.0392092330937586,66.55000305175781,1.38342247469056,66.18000030517578,-2.8701511023037622,68.08999633789061,0.030780925159265005
3044,2012-09-13,65.22000122070311,65.63999938964844,64.88999938964844,65.02999877929689,1476737.0,-0.001225142837915194,-2.1914810726576195,-0.1652203911577918,49.22145231663556,60.18100380560479,2.3759698943221537,1.1753450861161667,-0.20703381946978539,-5.886346359013906,20.529318823427083,0.75,1.0844279711137546,-1.3504993438720874,-4.225323156529072,1.52432446878489,-2.7879112502005796,0.08691256245640488,5.484817614746106,5.357169397228418,-59.65012771254585,1.4374119063284894,9,2.750000000000014,2.3250007629394673,-0.02000141143797407,-5.095001220703111,0.7699966430664205,3,0.031738725177563154,-1.3353994294541904,65.30000305175781,-1.0392092330937586,66.55000305175781,1.38342247469056,66.18000030517578,0.031738725177563154
3045,2012-09-14,65.01999664306639,66.51999664306639,64.90000152587889,66.27999877929689,3424696.0,-0.003066614135131762,-1.1600044759341832,-6.631504979120962,45.60930839881995,57.501256256381374,2.5703648000371686,1.384093369579162,0.06278206018309618,-5.599248673101869,20.012674904193776,1.6199951171875,1.0997480208020818,-1.5110038757324418,-4.450799761837956,1.4287920103730798,-2.980901818785199,-0.04110593267968454,5.335933025634773,4.4216716145233805,-56.99695449976899,1.4698979430527601,9,2.950004577636733,2.525005340576186,0.18000316619874468,-4.894996643066392,0.8800048828125,4,0.03245156443078012,-2.1914810726576195,65.22000122070311,-1.3353994294541904,65.30000305175781,-1.0392092330937586,66.55000305175781,0.03245156443078012
3046,2012-09-17,65.05000305175781,65.40000152587889,64.69999694824219,64.79000091552734,1518513.0,0.0004614950821382191,-2.1817661644096247,-0.2063505519191481,42.897499314575875,55.20183870457987,2.1959498402846123,1.3351168401017048,0.11501343843008272,-5.5275311883186475,19.167454587608905,0.7000045776367045,1.1094128657117182,-1.4254974365234432,-4.435848318634726,1.5848534455878323,-2.9306728775790845,0.07967800453219809,4.977970800200183,15.555826822916666,-39.707753292846895,1.505175441055638,9,2.8249969482421875,2.4949989318847656,0.14999675750732422,-4.9250030517578125,0.9499969482421875,0,0.03151414798139496,-1.1600044759341832,65.01999664306639,-2.1914810726576195,65.22000122070311,-1.3353994294541904,65.30000305175781,0.03151414798139496
3047,2012-09-18,65.83000183105469,66.20999908447266,64.80000305175781,64.91999816894531,2733316.0,0.011990756997755314,-1.4521800281293953,3.499985328207987,46.044452522172726,52.92390364999687,1.174157941626973,0.598400029137153,-0.6197004434169457,-6.1898590881095,18.448858928486555,1.4099960327148438,1.0726729085764646,-0.6534988403320341,-3.655675718259289,2.3486780375952208,-2.1545872792956544,0.8475895986315862,3.7717338686060486,50.222439236111114,-1.0507808366714215,1.501088438963627,9,2.0449981689453125,1.7150001525878906,-0.3650026321411133,-5.7050018310546875,0.4199981689453125,1,0.029925583562323332,-2.1817661644096247,65.05000305175781,-1.1600044759341832,65.01999664306639,-2.1914810726576195,65.22000122070311,0.029925583562323332
3048,2012-09-19,66.33000183105469,67.16999816894531,65.86000061035156,66.0,1889734.0,0.007595321070827055,-3.295069665057408,0.3626379154230524,49.262801552609666,50.46924817048819,0.38548440691133123,0.2099767438972009,-1.0370457761567735,-6.584851608962595,18.545667728443664,1.339996337890625,0.7771177214925018,-0.217498779296875,-3.1446418144787742,2.7096442558850242,-1.6810702968878246,1.2460727382940746,2.8795947684925665,65.9920679046666,17.379982784456573,1.4635715175909505,9,1.5449981689453125,1.2150001525878906,-0.7375030517578125,-6.145002365112305,-0.5100021362304688,2,0.017337577176735453,-1.4521800281293953,65.83000183105469,-2.1817661644096247,65.05000305175781,-1.1600044759341832,65.01999664306639,0.017337577176735453
3049,2012-09-20,67.04000091552734,67.13999938964844,65.63999938964844,65.90000152587889,1568947.0,0.010704041382074037,1.2388120886378646,3.4545244370463277,51.086964148905636,49.6301142976013,-0.8707042861564815,-0.28879098926978486,-1.6528239103297437,-7.204607483483841,19.275313050727284,1.5,0.5785066116718127,0.34900016784668253,-2.360708810832975,3.058709146526347,-1.0058543214931461,1.7038546571865112,1.808827711915498,94.73695590397469,47.900942165017895,1.3548544893398307,9,-0.7750015258789062,0.5050010681152344,-1.4475021362304688,-6.850000381469727,-1.0999984741210938,3,-0.01118735068254284,-3.295069665057408,66.33000183105469,-1.4521800281293953,65.83000183105469,-2.1817661644096247,65.05000305175781,-0.01118735068254284
3050,2012-09-21,67.15000152587889,67.68000030517578,66.87000274658203,67.23000335693361,2745855.0,0.0016408205377287377,-1.5312447845886084,-0.07017708235737438,42.250751453009975,48.54403947646733,-1.2606346578595549,-0.2750666030130873,-1.665382721791488,-7.209716011730464,20.133928930251255,0.80999755859375,0.31277925678678287,0.37150077819822513,-2.2749610417892825,3.0179625981857328,-0.9517301317955287,1.694731688191979,1.3669205672278935,82.2148260986439,39.62198110621053,1.3232309099937523,9,-0.9600028991699077,0.3950004577636861,-1.557502746582017,-6.615001678466783,-1.150001525878892,4,-0.017274812148177054,1.2388120886378646,67.04000091552734,-3.295069665057408,66.33000183105469,-1.4521800281293953,65.83000183105469,-0.017274812148177054
3051,2012-09-24,67.01000213623047,67.55000305175781,66.80000305175781,66.97000122070311,1338977.0,-0.0020848754499949163,-2.9473969522356294,-0.5,44.07827071503264,47.210759547651264,-1.106922780127178,-0.05852112058988723,-1.4288488459434063,-6.988684112234239,20.744842946673874,0.75,-0.1875094871594598,0.18100128173827557,-2.441347406188811,2.803349969665362,-1.1301730622252677,1.4921756257018188,1.2015659452871432,76.736152503265,35.19388290550856,1.3111743439635442,9,-0.8200035095214844,0.5349998474121094,-1.4175033569335938,-6.210002899169922,-0.7300033569335795,0,-0.016564700417334155,-1.5312447845886084,67.15000152587889,1.2388120886378646,67.04000091552734,-3.295069665057408,66.33000183105469,-0.016564700417334155
3052,2012-09-25,67.5,68.02999877929689,66.91999816894531,66.91999816894531,1585216.0,0.007312309329186029,-2.827576227934068,14.49971390424814,45.31722634680116,46.19652519650702,-1.6181587555831527,-0.50012736131427,-1.8114042076432781,-7.369388131696844,21.11846685484272,1.1100006103515767,-0.43282776030038406,0.6239990234375057,-2.011710484382945,3.2597085312579566,-0.6938557304727198,1.9418537773477311,-2.8000030517578125,77.82431319470557,37.881713953077025,1.317854753910222,9,-1.1350021362304688,0.045001983642578125,-1.907501220703125,-6.700000762939453,-2.9899978637695312,1,-0.022222222222222254,-2.9473969522356294,67.01000213623047,-1.5312447845886084,67.15000152587889,1.2388120886378646,67.04000091552734,-0.022222222222222254
3053,2012-09-26,67.73999786376953,68.66000366210939,67.08999633789061,67.40000152587889,2312381.0,0.003555523907696756,-2.2708257172375053,0.5861987319460401,37.297911610143736,44.87168734023015,-1.649061351403546,-0.6954475254590591,-1.9563640484627172,-7.491679113713701,21.31479172714999,1.5700073242187784,-0.45028877235148457,0.8129970550537138,-1.8493413288863678,3.4753354389937954,-0.5181721369163341,2.1441662470237617,-2.973400878906247,69.53627494075828,34.24778058212373,1.3311691919700426,9,-1.05999755859375,-0.19499588012695312,-2.197498321533203,-6.654998779296875,-3.470001220703139,2,-0.021995835706491107,-2.827576227934068,67.5,-2.9473969522356294,67.01000213623047,-1.5312447845886084,67.15000152587889,-0.021995835706491107
3054,2012-09-27,66.80000305175781,68.30000305175781,66.69999694824219,68.27999877929689,1989130.0,-0.013876510800932107,1.1052652712944837,-4.352975495915846,41.67746267011096,44.43481559259582,-0.5155939434594075,0.2826676688783323,-0.9751053708169479,-6.436971120188204,21.713929012021193,1.600006103515625,-0.5815696094625054,-0.14199790954589275,-2.7975785511155777,2.5135827320237922,-1.4697882303307352,1.1857924112389497,-1.8776697998046785,5.102334742430928,-29.8467302674117,1.327790320784844,9,-0.12000274658203125,0.7449989318847656,-1.3500041961669922,-5.715003967285156,-1.7900009155273438,3,-0.014670708265900334,-2.2708257172375053,67.73999786376953,-2.827576227934068,67.5,-2.9473969522356294,67.01000213623047,-0.014670708265900334
3055,2012-09-28,66.16999816894531,67.22000122070311,66.16999816894531,67.12000274658203,2352485.0,-0.009431210389681532,-1.2105220889984363,0.6418968379161322,49.92270384428981,45.21539387367514,0.32932583936135984,0.911355330644426,-0.2790357398119596,-5.704332177515397,21.76023791342144,1.0500030517577983,-0.6125863260214572,-0.7415027618408203,-3.4188405656904592,1.9358350420088186,-2.0801716637656398,0.5971661400839992,-1.098158100585934,0.0,-36.31558077227935,1.338668901924818,9,0.5600051879882812,1.4550018310546875,-0.7374982833862305,-4.804998397827148,-1.8699951171875,4,-0.003475830949123404,1.1052652712944837,66.80000305175781,-2.2708257172375053,67.73999786376953,-2.827576227934068,67.5,-0.003475830949123404
3056,2012-10-01,66.80000305175781,66.98999786376953,66.44999694824219,66.58000183105469,1886914.0,0.009521004990871607,-1.2499523173755485,-0.23157911644006135,51.85735209428239,45.86127160390955,-0.02943105169423177,0.13716639326493407,-0.8072131920147427,-6.217736676975818,20.856069148594326,0.8199996948242188,-0.5332593935314094,-0.015497970581051845,-2.553880919608673,2.5228849784465694,-1.2846894450948554,1.2536935039327517,-1.5846364396484347,25.301345099120486,-12.72233684472069,1.2691914745138084,10,0.34999847412109375,1.0749969482421875,-1.3675031661987305,-5.435003280639648,-1.660003662109375,0,-0.011976093042061042,-1.2105220889984363,66.16999816894531,1.1052652712944837,66.80000305175781,-2.2708257172375053,67.73999786376953,-0.011976093042061042
3057,2012-10-02,68.01000213623047,68.56999969482422,66.68000030517578,67.0,2497745.0,0.0181137579220636,-1.290906232515987,4.5908933277847135,70.25407328085139,48.19363512926974,-1.0031712962502013,-1.1432622744776495,-1.9079293432201752,-7.298764049550499,20.041509724442164,1.8899993896484375,-0.34380967330778844,1.2020011901855412,-1.3204918757041355,3.724494256075218,-0.05924534275929716,2.4632477231303795,-2.6568500421210928,73.89557863774202,30.24543280929231,1.2612465329448415,10,-0.8600006103515625,-0.13500213623046875,-2.5775022506713867,-6.645002365112305,-3.75,1,-0.02543748423163139,-1.2499523173755485,66.80000305175781,-1.2105220889984363,66.16999816894531,1.1052652712944837,66.80000305175781,-0.02543748423163139
3058,2012-10-03,68.31999969482422,68.45999908447266,67.44999694824219,68.19000244140625,1377976.0,0.0045581171718358515,3.9268873629952177,0.12870987966732889,72.39881413730048,50.561618461313614,-1.1188623581634118,-1.540927497167985,-2.0956962104892796,-7.473324842660709,19.53904999746787,1.0100021362304688,-0.09288566958181832,1.5174987792968722,-0.9905416303925989,4.025539188986343,0.2634785744521366,2.7715189841416077,-2.8345735379948422,89.58333995606743,39.392029822363554,1.2540202048447322,10,-0.904998779296875,-0.44499969482421875,-2.8874998092651367,-6.954999923706055,-3.970001220703111,2,-0.055766943436950656,-1.290906232515987,68.01000213623047,-1.2499523173755485,66.80000305175781,-1.2105220889984363,66.16999816894531,-0.055766943436950656
3059,2012-10-04,68.12999725341797,68.94999694824219,68.02999877929689,68.86000061035156,1470241.0,-0.002781066192256487,1.0219828128274682,-5.615529080345091,72.50361043515143,53.923047237107106,-0.8470615798203198,-1.5741882432403713,-1.850205725572863,-7.147934860189395,18.615834074900466,0.9199981689452983,0.0783543732344043,1.417996597290042,-0.7161020820350643,3.552095276615148,0.3509472576274959,2.485045936952588,-2.5175879963773866,70.5035951479225,13.922814417790036,1.0670493396625502,10,-0.5699996948242188,-0.25499725341796875,-2.59749698638916,-6.764997482299805,-2.899993896484361,3,-0.05665640343406775,3.9268873629952177,68.31999969482422,-1.290906232515987,68.01000213623047,-1.2499523173755485,66.80000305175781,-0.05665640343406775
3060,2012-10-05,69.41999816894531,69.86000061035156,68.33999633789061,68.51000213623047,2021553.0,0.018934404337769495,-1.4319919922363429,-1.246564175454365,76.7441621578212,57.55259073075028,-1.9905260638277866,-2.9085634433784833,-3.0769663133878,-8.267645991730376,17.484388250938455,1.7300033569335938,0.2160366617047771,2.6414974212646456,0.2582566043517147,5.0247382381775765,1.449877012808173,3.833117829721118,-3.6073336504326363,87.09671645531104,24.28034110441599,1.1916204084564674,10,-1.404998779296875,-1.5449981689453125,-3.887497901916504,-8.054998397827148,-4.209999084472656,4,-0.06352630580574736,1.0219828128274682,68.12999725341797,3.9268873629952177,68.31999969482422,-1.290906232515987,68.01000213623047,-0.06352630580574736
3061,2012-10-08,68.98000335693361,69.37000274658203,68.45999908447266,68.98000335693361,1020386.0,-0.006338156491172753,1.333346375053882,0.0,70.11496716824553,60.30789526646632,-1.3876225864552936,-2.369530989988263,-2.6042976068010404,-7.657233138637977,18.48543874201273,0.9599990844726562,0.2761666840645489,2.0615024566650533,-0.4962776196192209,4.6192825329493274,0.7826124185229162,3.3403924948071904,-2.8435519510738203,72.3271330513501,7.590637069812061,1.2788900381421395,10,-0.9650039672851705,-1.105003356933608,-3.415003776550307,-7.535003662109389,-2.6200027465820455,0,-0.06784575351438249,-1.4319919922363429,69.41999816894531,1.0219828128274682,68.12999725341797,3.9268873629952177,68.31999969482422,-0.06784575351438249
3062,2012-10-09,68.11000061035156,69.43000030517578,67.91000366210939,69.26999664306639,1886183.0,-0.012612390609496815,1.0540448586760776,-100.0,60.8536551326306,62.92520010229819,-0.4715836814099674,-1.4510614689737054,-1.6430347754495216,-6.6308392172998225,19.340974730173823,1.519996643066392,0.42972465465059884,1.1134998321533232,-1.4916705790483888,3.718670243355035,-0.18908537344753995,2.4160850377541863,-1.675665268132434,27.386002456597993,-35.655322509580316,1.3025852056008593,10,-0.095001220703125,-0.2350006103515625,-1.9474992752075195,-6.2849998474121165,-3.0699996948242188,1,-0.04360594911302551,1.333346375053882,68.98000335693361,-1.4319919922363429,69.41999816894531,1.0219828128274682,68.12999725341797,-0.04360594911302551
3063,2012-10-10,67.30999755859375,67.76000213623047,66.16999816894531,66.75,2687652.0,-0.011745750177489023,1.1780776104428163,-0.48275816709747177,51.6284476070485,64.03086509529126,0.2916829065517703,-0.5193827977964673,-0.8065759423938204,-5.665054898897701,20.30988218115187,1.94000244140625,0.5578644554084065,0.21299705505370525,-2.2687683581267493,2.6947624682341598,-1.027885651536522,1.4538797616439325,2.5500030517578125,30.89427196189027,-26.975426649705255,1.2408827065902308,10,0.7050018310546875,0.56500244140625,-0.9774980545043945,-4.864997863769531,-2.4799957275390625,2,-0.04531266577016646,1.0540448586760776,68.11000061035156,1.333346375053882,68.98000335693361,-1.4319919922363429,69.41999816894531,-0.04531266577016646
3064,2012-10-11,67.29000091552734,67.84999847412111,66.69999694824219,67.04000091552734,1351334.0,-0.0002970828077805132,-1.473100461041229,0.44643051771117165,50.85365513263065,64.13430412732913,0.4341508494090931,-0.3545326491492631,-0.7373539200581831,-5.497349810148407,21.477201654328614,1.1500015258789205,0.6412043253616417,0.08950042724609375,-2.2300224752948594,2.409023329787047,-1.07026102402439,1.2492618785165774,2.4961996459961,30.352357874191576,-23.428343637482662,1.1597614512704792,10,0.7249984741210938,0.5849990844726562,-0.5425024032592773,-4.410001754760742,-2.690002441406236,3,-0.0436915203062187,1.1780776104428163,67.30999755859375,1.0540448586760776,68.11000061035156,1.333346375053882,68.98000335693361,-0.0436915203062187
3065,2012-10-12,67.12999725341797,67.56999969482422,66.94000244140625,67.30000305175781,1540415.0,-0.002377822260847262,-1.2909181705946815,-0.680023193359375,50.72989719810063,64.00903136108671,0.8321617916755173,-0.02987994666877114,-0.5653979768254658,-5.192740987428678,22.15322009474385,0.6299972534179688,0.7848770003772358,-0.17600326538085653,-2.2576855006770558,1.9056789699153427,-1.2168443830289561,0.8648378522672431,2.5838792602539087,29.447805380357835,-20.543968397901708,1.0408411176480996,10,0.8850021362304688,0.7450027465820312,0.31000328063964844,-3.0349979400634766,-0.790000915527358,4,-0.028303202356940727,-1.473100461041229,67.29000091552734,1.1780776104428163,67.30999755859375,1.0540448586760776,68.11000061035156,-0.028303202356940727
3066,2012-10-15,67.09999847412111,67.90000152587889,66.88999938964844,66.88999938964844,1580475.0,-0.00044687592021808165,-8.619109900090692,-1.2352466005475862,47.42267129018344,61.47220891767916,1.0160372500659065,0.17030555441191098,-0.510976305144581,-5.003590666132325,23.091828422460893,1.0100021362304545,0.9494426364485946,-0.30850181579587854,-2.104781164665411,1.487777533073654,-1.2066414902306377,0.5896378586388806,2.5430004726562316,28.52759802946486,-17.20231729265163,0.8981396744347659,10,0.9150009155273295,0.18000030517576704,0.9250030517577983,-2.534996032714858,0.01000213623045454,0,-0.028166906596538643,-1.2909181705946815,67.12999725341797,-1.473100461041229,67.29000091552734,1.1780776104428163,67.30999755859375,-0.028166906596538643
3067,2012-10-16,67.80000305175781,68.04000091552734,67.12999725341797,67.19999694824219,2151995.0,0.010432259218406292,-1.4594511000680455,2.8571843778381356,50.36499466778292,59.02400675439943,0.31638267662485475,-0.39478503263529774,-1.20351719694402,-5.558077767657423,23.62017720445835,0.9400024414062358,1.1134392855203004,0.2930027008056584,-1.3481787996930592,1.934184201304376,-0.5275880494437075,1.1135934510550243,1.7735358794628837,87.16590848819894,42.611263884716486,0.8205907502493596,10,0.214996337890625,-0.5200042724609375,0.11749839782714844,-3.125001907348633,-1.5300064086914205,1,-0.021238973106047943,-8.619109900090692,67.09999847412111,-1.2909181705946815,67.12999725341797,-1.473100461041229,67.29000091552734,-0.021238973106047943
3068,2012-10-17,67.48000335693361,69.01999664306639,67.44999694824219,68.76000213623047,2247326.0,-0.004719759298239534,-1.3432628474475699,-2.1333095976806637,54.47367813449607,57.0206809432155,0.5640099904644842,0.016640506971029367,-0.873364191097096,-5.085599122474193,23.860810384668625,1.5699996948242045,1.221052348803937,-0.0844970703124801,-1.6298325000813634,1.4608383594564032,-0.8571647851969146,0.6881706445719544,2.025464759041583,33.62097031441741,-15.2663169285808,0.7726677148844412,10,0.5349960327148295,-0.20000457763673296,0.437498092651353,-1.135002136230483,-0.48000335693360796,2,-0.03615889626590474,-1.4594511000680455,67.80000305175781,-8.619109900090692,67.09999847412111,-1.2909181705946815,67.12999725341797,-0.03615889626590474
3069,2012-10-18,66.29000091552734,67.31999969482422,66.25,66.98000335693361,2056241.0,-0.01763489007420138,-1.7792045657214197,0.5390649214410204,50.73530992969935,54.13080847342419,1.6377923159656973,1.2095902083063947,0.31833090775054984,-3.750884637105102,23.919878705236243,1.230003356933608,1.057543633845114,-1.23699951171875,-2.8698476415986534,0.39584861816115335,-2.0534235766587017,-0.4205754467787983,3.1487578015072444,1.4440781228912485,-51.41184107047457,0.8164240649399511,10,1.5099983215332031,0.9899978637695312,1.5125007629394531,0.09000015258789062,0.5999984741210938,3,-0.02202442396000448,-1.3432628474475699,67.48000335693361,-1.4594511000680455,67.80000305175781,-8.619109900090692,67.09999847412111,-0.02202442396000448
3070,2012-10-19,65.98999786376953,66.56999969482422,65.87000274658203,66.06999969482422,2470845.0,-0.004525615441461572,-3.3750894091841115,0.11594427244581805,44.82755932748379,51.32109649111733,1.5646195359371404,1.4948758912839253,0.6355959555524464,-3.27850238897895,23.578204102236576,0.6999969482421875,0.8258414744547622,-1.4790023803710994,-3.245198716011757,0.28719395526955793,-2.362100548191421,-0.5959042125507779,3.383385642303267,3.809376180741935,-50.36196812027765,0.8830981678203258,10,1.660003662109375,1.2900009155273438,1.7675037384033203,0.3900032043457031,0.9100036621093608,4,-0.021063788977807696,-1.7792045657214197,66.29000091552734,-1.3432628474475699,67.48000335693361,-1.4594511000680455,67.80000305175781,-0.021063788977807696
3071,2012-10-22,65.90000152587889,66.34999847412111,65.61000061035156,65.80000305175781,1302563.0,-0.0013637875557509505,-2.08330286895023,-1.2499523173753708,34.277209395402224,48.36815807586974,1.3094774868990555,1.5783740310586296,0.75602674505312,-3.0112277144898982,23.205333151307183,0.7399978637695455,0.5890574926420413,-1.5134986877441605,-3.4056908307213973,0.3786934552330763,-2.459594759232772,-0.5674026162555492,3.333246749814279,8.504435569575975,-41.388538021611026,0.9460960714886182,10,1.4149971008300923,1.379997253417983,1.8575000762939595,0.47999954223634234,0.6399993896484517,0,0.006676704124793265,-3.3750894091841115,65.98999786376953,-1.7792045657214197,66.29000091552734,-1.3432628474475699,67.48000335693361,0.006676704124793265
3072,2012-10-23,66.0,66.86000061035156,65.83999633789061,66.05000305175781,2030460.0,0.0015174274932578946,-4.513381995133473,-0.5000381475548128,32.15386944830152,46.204316058231164,0.9819636317862432,1.4337463603201002,0.684383566935054,-2.9341213424363346,22.671180445827837,1.0200042724609517,0.15480566547935837,-1.3385002136230497,-3.3324309200211673,0.6554304927750678,-2.3354655668221085,-0.34153486042399095,3.0158534157726677,11.436945553803003,-32.05427911283219,0.9969653531990595,10,1.3149986267089844,1.3300018310546875,1.710000991821289,0.3800010681152344,0.12000274658203125,1,0.016818191065932853,-2.08330286895023,65.90000152587889,-3.3750894091841115,65.98999786376953,-1.7792045657214197,66.29000091552734,0.016818191065932853
3073,2012-10-24,66.25,66.88999938964844,65.25,65.48999786376953,2066520.0,0.0037878787878788955,-1.645164862886008,-15.199115044247788,35.67076397393447,44.51732815170938,0.6322817303097708,1.1240253628109542,0.45397818808521606,-3.0182948579809477,21.602747362180455,1.6399993896484375,-0.19632841787962718,-1.014000320434576,-3.0555418465930444,1.0275412057238924,-2.034771083513803,0.006770442644651098,2.5615022474474074,48.30918586608384,7.894671468740036,1.020770763079234,10,0.8849983215332031,1.3050003051757812,1.460000991821289,0.13000106811523438,0.30999755859375,2,0.0003018361217568266,-4.513381995133473,66.0,-2.08330286895023,65.90000152587889,-3.3750894091841115,65.98999786376953,0.0003018361217568266
3074,2012-10-25,65.81999969482422,66.5,65.76000213623047,65.94999694824219,1658400.0,-0.0064905706441626965,-4.920163579210791,-0.17104853686693772,18.42109137731876,40.92746083828917,0.9295900663172176,1.556652200923864,0.9063950560546346,-2.41881421377407,20.83968738279371,0.7399978637695312,-0.43218849818461536,-1.3950004577636719,-3.528409396618585,0.7384084810912412,-2.4617049271911213,-0.3282959883362224,2.7065823728273983,34.7560918877176,0.23637686844519834,1.066704469427454,10,1.3149986267089844,1.7350006103515625,1.8900012969970703,0.5600013732910156,1.5699996948242188,3,0.017927686275400756,-1.645164862886008,66.25,-4.513381995133473,66.0,-2.08330286895023,65.90000152587889,0.017927686275400756
3075,2012-10-26,65.94000244140625,66.33000183105469,65.55999755859375,65.63999938964844,1192450.0,0.001823195793655863,-2.3477958005771717,-2.3077645401725455,21.747269094358884,38.07463837208644,0.696253387707614,1.4951946885626484,0.8067971025103873,-2.3801709150990007,20.454991138562477,0.7700042724609375,-0.5264663628241095,-1.2634979248046818,-3.422944988183872,0.8959491385745082,-2.343221456494277,-0.1837743931150868,2.3244530608332354,42.07333525618958,11.826416733202912,1.0797235316895966,10,1.1949958801269531,1.6149978637695312,0.9649982452392578,0.4399986267089844,2.149993896484361,4,0.014406989885788146,-4.920163579210791,65.81999969482422,-1.645164862886008,66.25,-4.513381995133473,66.0,0.014406989885788146
3076,2012-10-29,66.0,66.41999816894531,65.58999633789061,65.83000183105469,1997614.0,0.0009098810490197895,-1.553815817272638,0.5666547988403439,26.914691151919854,35.4690490925461,0.518318652251466,1.4463447402381462,0.7570387473080302,-2.2776468987823506,20.07576925720187,0.8300018310547017,-0.6191223438928972,-1.1635002136230526,-3.3832137085236837,1.0562132812775786,-2.2733569610733753,-0.05364346617272986,2.0232990620603317,45.73172433684719,14.498206980876056,1.1098567474503156,10,1.1349983215332031,1.5550003051757812,0.8675003051757812,0.3800010681152344,1.6600036621093892,0,0.013636386755740748,-2.3477958005771717,65.94000244140625,-4.920163579210791,65.81999969482422,-1.645164862886008,66.25,0.013636386755740748
3077,2012-10-30,66.27999877929689,66.47000122070311,65.86000061035156,66.0,1286747.0,0.004242405746922584,-1.1785831062669792,1.6470693833588486,37.28397526947777,33.559082107544064,3.657418689329006e-05,1.0857605764161775,0.5065406503010053,-2.404939029878747,18.796802014167653,0.6100006103515483,-0.7003718573904365,-0.7970012664794837,-3.0126499986659496,1.4186474657069823,-1.9048256325727095,0.3108230996137422,1.5214363577986205,62.80482698945927,30.225991799448963,1.1078243660932297,10,0.005001068115220164,1.275001525878892,0.587501525878892,0.10000228881834516,0.5400009155273295,1,0.003922784264016377,-1.553815817272638,66.0,-2.3477958005771717,65.94000244140625,-4.920163579210791,65.81999969482422,0.003922784264016377
3078,2012-10-31,64.51000213623047,66.43000030517578,64.51000213623047,65.40000152587889,2232940.0,-0.026704838196516256,-3.3146055857493097,-3.1785831062668177,26.034505891731172,30.814548325547605,1.4577296396385861,2.6937990710587485,2.3060660538538116,-0.5040709317699736,17.666274170964826,1.9199981689453125,-0.8001667572865045,-2.376498031616208,-4.788609915481231,0.03561385224881519,-3.5825539735487126,-1.1704420896837036,3.0873181898974025,0.0,-31.503037493757176,1.20605594193251,10,1.1899986267089844,2.674999237060547,2.444997787475586,1.8699989318847656,2.6899948120117188,2,0.024957379585131667,-1.1785831062669792,66.27999877929689,-1.553815817272638,66.0,-2.3477958005771717,65.94000244140625,0.024957379585131667
3079,2012-11-01,64.26999664306639,65.11000061035156,63.65999984741211,65.09999847412111,2427115.0,-0.0037204384625075804,2.4117420026568053,0.9325869665849903,25.680287114119096,28.687073635173746,1.5433656668704145,2.7719131896570985,2.601789769757474,-0.14236224083727222,16.42844459080001,1.4500007629394531,-1.0049919040498452,-2.423503494262704,-5.026808002569581,0.17980101404417326,-3.7251557484161424,-1.1218512401092653,3.0185918640717375,21.708060410656316,-9.639590505495299,1.3016522541534394,11,1.0050029754638814,2.490003585815444,2.8425045013427876,2.5200042724609517,3.3199996948242188,3,0.03563094811168632,-3.3146055857493097,64.51000213623047,-1.1785831062669792,66.27999877929689,-1.553815817272638,66.0,0.03563094811168632
3080,2012-11-02,65.01000213623047,65.33999633789061,64.05999755859375,64.33999633789061,1620298.0,0.011514011697772775,-1.0812931478299472,-0.8072341207831497,34.142696054255495,28.672127708379666,0.7260842944367738,1.7756188433162663,1.887597465697013,-0.7503357530548413,14.607924732575594,1.2799987792968608,-1.2291231570217889,-1.4629981994628878,-3.830303750949895,0.9043073520241194,-2.6466509752063843,-0.2793454237193913,1.8431557317405378,48.0427625996948,15.66347175830321,1.1836527757435023,11,0.2649974822998047,1.7499980926513672,2.102499008178711,1.779998779296875,3.0499954223632812,4,0.036609708894188575,2.4117420026568053,64.26999664306639,-3.3146055857493097,64.51000213623047,-1.1785831062669792,66.27999877929689,0.036609708894188575
3081,2012-11-05,64.30000305175781,64.97000122070311,64.23000335693361,64.93000030517578,1342848.0,-0.01092138226645234,1.0845037126186083,-0.9402862706247879,23.484873005377906,27.70890588138815,1.3245459014435426,2.231433743838096,2.5963489964523774,0.09002481261036621,12.689021719049675,0.7799987792968608,-1.3637031859250328,-1.9389972686767578,-4.184993794973124,0.30699925761960856,-3.061995531824934,-0.8159990055285817,2.1699758537461236,22.775903614457945,-2.562819416175312,1.1229982631481819,11,0.9749965667724609,2.4599971771240234,2.8774986267089844,2.6299991607666016,4.149993896484375,0,0.05894235001951831,-1.0812931478299472,65.01000213623047,2.4117420026568053,64.26999664306639,-3.3146055857493097,64.51000213623047,0.05894235001951831
3082,2012-11-06,65.13999938964844,65.44999694824219,64.25,64.44000244140625,1219075.0,0.01306370603457796,-1.2222128032325972,-1.1111111111111112,33.56739420916334,27.475198129746914,0.39082937230864445,1.2200778625282283,1.746787056715803,-0.6185115335754574,11.07385376458993,1.1999969482421875,-1.4069492067830822,-0.9505008697509822,-3.0644889930106416,1.1634872535086842,-2.007494931380819,0.10649319187885453,0.9927820288844771,53.429577532676255,27.93482157668757,1.056994061629832,11,-0.05999946594238281,1.6200008392333984,2.3725013732910156,1.7900028228759766,2.1399993896484517,1,0.03868597322801648,1.0845037126186083,64.30000305175781,-1.0812931478299472,65.01000213623047,2.4117420026568053,64.26999664306639,0.03868597322801648
3083,2012-11-07,64.26000213623047,65.55999755859375,64.18000030517578,65.44000244140625,1726525.0,-0.013509322408096436,-1.0596912951143551,-1.6857220708446867,35.09545149002932,29.327904808936978,1.0715441097117377,1.9603705190060055,2.601637655895459,0.40864311918106466,10.885488278705308,1.3799972534179688,-1.3892349750758513,-1.6779983520507784,-3.8605086687783228,0.5045119646767731,-2.7692535104145577,-0.5867431936869991,1.5760454937679498,31.579105874038543,2.9164348714724397,1.0912551583637744,11,0.8049983978271484,2.499998092651367,3.2524986267089844,2.6700000762939453,2.6199951171875,2,0.039838118168228354,-1.2222128032325972,65.13999938964844,1.0845037126186083,64.30000305175781,-1.0812931478299472,65.01000213623047,0.039838118168228354
3084,2012-11-08,64.34999847412111,64.93000030517578,64.29000091552734,64.54000091552734,1320230.0,0.0014005031885906405,-3.129060838747785,0.1610189764975795,37.575744965170905,31.08662435013831,0.8393679871713715,1.727387323787113,2.494114341534498,0.4576025104892807,10.630858629462743,0.6699981689453125,-1.3690216588187951,-1.4410018920898295,-3.636096092988268,0.754092308808616,-2.5385489925390488,-0.3434547916406103,1.224923421966949,19.33339436849053,-11.95780239850097,1.097547100449222,11,0.7150020599365092,2.410001754760728,3.295001983642564,2.580003738403306,2.7900009155273295,3,0.044289021627051506,-1.0596912951143551,64.26000213623047,-1.2222128032325972,65.13999938964844,1.0845037126186083,64.30000305175781,0.044289021627051506
3085,2012-11-09,65.23000335693361,65.52999877929689,64.5,64.68000030517578,1559412.0,0.013675289878466668,-1.263724470974913,-2.89471570832024,45.46685910499683,33.14797634492465,-0.16979765634324906,0.735448112658375,1.597420269033762,-0.2734060203533346,10.154574624874598,1.1800003051757812,-1.3799538532147437,-0.4659973144531051,-2.580054987147463,1.6480603582412527,-1.5230261508002911,0.5910315218940809,-1.5700035095214986,76.08732909845911,40.182346087437374,1.0570288363471791,11,-0.16500282287599077,1.529996871948228,2.487495422363267,1.699998855590806,0.9099960327148295,4,0.03617956246366116,-3.129060838747785,64.34999847412111,-1.0596912951143551,64.26000213623047,-1.2222128032325972,65.13999938964844,0.03617956246366116
3086,2012-11-12,65.20999908447266,65.90000152587889,65.0,65.33000183105469,1089396.0,-0.0003066728718607026,-2.3333333333332806,-0.21818560133166312,44.59644080126335,33.96047251512304,-0.30579768051872236,0.6393797359965134,1.5376171598366426,-0.12089226891235683,9.496708284467465,0.900001525878892,-1.2559783977750385,-0.39150161743164347,-2.408026616129675,1.6250233812663808,-1.3997641167806592,0.6167608819173722,-1.5125992584228527,59.883607459059064,20.02090302545009,1.0082624993490126,11,-0.16499900817871094,1.335000991821289,2.7350006103515625,1.7200031280517578,1.279998779296875,0,0.04370493044217372,-1.263724470974913,65.23000335693361,-3.129060838747785,64.34999847412111,-1.0596912951143551,64.26000213623047,0.04370493044217372
3087,2012-11-13,66.36000061035156,66.48999786376953,64.94999694824219,65.27999877929689,1780916.0,0.017635355651350437,1.298515110797331,-8.999809269502075,50.66991790741026,36.69774051686516,-1.6128678063195565,-0.6577581793577565,0.3375790722891736,-1.1475964004949049,8.891411882847493,1.5400009155273438,-1.1467756950864754,0.8305000305175838,-0.9437901173276089,2.6047901783627765,-0.05664504340501253,1.7176451044401801,-2.5744967163085946,94.37240732422649,53.282250931410694,0.8871450739225952,11,-1.2850017547607422,0.1849994659423828,1.5849990844726562,0.5700016021728516,0.6800003051757812,1,0.031494820956415204,-2.3333333333332806,65.20999908447266,-1.263724470974913,65.23000335693361,-3.129060838747785,64.34999847412111,0.031494820956415204
3088,2012-11-14,65.04000091552734,66.01000213623047,65.0,65.81999969482422,1718015.0,-0.019891496122414254,-1.3488405102819325,-0.7222198674748255,45.714295295936516,38.92374142595598,-0.23443490630400277,0.4954731505813612,1.582467917678656,0.27825938360334135,7.633546752900318,1.3600006103515625,-1.1336479292654076,-0.36749954223633097,-1.8955508987511678,1.160551814278513,-1.1315252204937565,0.39652613602109454,-1.0922273833007807,34.090956380610216,-7.47818941064974,0.7640256782574215,11,0.23499679565429688,1.299997329711914,2.904998779296875,1.8900012969970703,2.0199966430664062,2,0.03444031107377765,1.298515110797331,66.36000061035156,-2.3333333333332806,65.20999908447266,-1.263724470974913,65.23000335693361,0.03444031107377765
3089,2012-11-15,64.83000183105469,65.12999725341797,64.55000305175781,64.58000183105469,1687797.0,-0.003228768165999818,-2.741927544792282,-0.32051332211745376,43.96082526947784,40.014644672091805,0.07080013616848646,0.6223950571539945,1.664687992275418,0.58614422607954,7.212093117212713,0.5799942016601562,-1.223155903779599,-0.5044986724853544,-1.994047332015441,0.9850499870447322,-1.2492730022504048,0.24027565727969602,-0.7296948389355435,16.583024387251612,-23.89282847067617,0.744774329765045,11,0.5049972534179688,1.5099964141845703,3.1149978637695312,2.1000003814697266,1.6399993896484233,3,0.03162109153884529,-1.3488405102819325,65.04000091552734,1.298515110797331,66.36000061035156,-2.3333333333332806,65.20999908447266,0.03162109153884529
3090,2012-11-16,64.59999847412111,65.43000030517578,64.47000122070311,64.75,2006759.0,-0.0035477919240687328,-3.682967677105757,-0.6000061035155682,42.521365953857014,42.12981055525614,0.26432486060279814,0.7830723317451174,1.821245504648445,0.8771248530723028,7.17462717519848,0.9599990844726705,-1.0803973858365339,-0.6650020599365121,-2.1554840568654754,0.8254799369924442,-1.4102430584009937,0.0802389385279696,-0.35631002970293935,6.435518289805528,-31.996794606619687,0.7452409984644783,11,0.7350006103515483,1.7399997711181499,3.345001220703111,2.860002517700181,1.5,4,0.03931890054989484,-2.741927544792282,64.83000183105469,-1.3488405102819325,65.04000091552734,1.298515110797331,66.36000061035156,0.03931890054989484
3091,2012-11-19,66.33999633789061,66.37999725341797,64.95999908447266,65.13999938964844,1335343.0,0.026934952087755093,1.2187492549412298,-7.999898275775039,50.2772528557325,43.98646151598606,-1.2917051156816228,-0.9721128225621811,0.08808073070834155,-0.8149497630521552,7.627204480050867,1.7799987792968608,-0.8609253259309071,1.0529960632324133,-0.48904692319612764,2.5950390496609543,0.28197457001813575,1.824017556446691,-1.9615293283113573,92.57416954657839,54.860917657261474,0.7710214932142707,11,-1.0049972534179545,1.9073486470233547e-06,1.605003356933608,1.2050056457519673,0.06000518798828125,0,-0.003014726549328217,-3.682967677105757,64.59999847412111,-2.741927544792282,64.83000183105469,-1.3488405102819325,65.04000091552734,-0.003014726549328217
3092,2012-11-20,67.11000061035156,67.16999816894531,65.62999725341797,65.65000152587889,1212530.0,0.011606938724251226,-1.0533241102899664,1.216668997876506,63.238261277618605,47.113440381273755,-1.9588739013240684,-1.7441166048488697,-0.6779301708433678,-1.5335037701338479,7.942393170534354,1.5400009155273438,-0.712319911643192,1.767500305175787,0.04774724672017783,3.487253363631396,0.9076237759479824,2.6273768344035915,-2.6399993896484517,97.77786568859604,53.00999714139313,0.8598765292278041,11,-1.3800010681152344,-0.7700023651123047,0.5374984741210938,0.4350013732910156,-1.3499984741210938,1,-0.0092386043949223,1.2187492549412298,66.33999633789061,-3.682967677105757,64.59999847412111,-2.741927544792282,64.83000183105469,-0.0092386043949223
3093,2012-11-21,66.26999664306639,66.88999938964844,66.08000183105469,66.87999725341797,1183519.0,-0.012516822524892057,1.5714008913001356,-0.4178088992240017,59.59691661565764,49.56023723132783,-0.8982263856545671,-0.9513119872998885,0.19668598389201009,-0.6480084768127341,8.759343052191243,1.029998779296875,-0.42814707343300995,0.9264965057372905,-0.7954998285230062,2.648492839997587,0.06549833860714216,1.7874946728674388,-1.5839956665039097,66.66657247650392,18.197674985924834,0.8609981671301471,11,-0.4499969482421733,0.07000160217286577,1.3775024414062642,1.275005340576186,1.080001831054716,2,0.011619198905475026,-1.0533241102899664,67.11000061035156,1.2187492549412298,66.33999633789061,-3.682967677105757,64.59999847412111,0.011619198905475026
3094,2012-11-22,67.0,67.19999694824219,66.18000030517578,66.18000030517578,1113235.0,0.011015593691145575,-1.487797616278529,-1.34426044975858,59.55809656706931,51.12593028266923,-1.3553224844446419,-1.674218029621457,-0.48692976176087654,-1.3271750363083896,9.69823883890023,1.0199966430664062,-0.24500083295143327,1.5974998474121094,-0.2681090676018272,3.463108762426053,0.664695389905134,2.5303043049190848,-2.115279248046889,92.67409299491935,42.3274479643903,0.9328044575069714,11,-1.1650009155273438,-1.510000228881836,0.6474990844726562,0.5450019836425781,-0.45999908447265625,3,0.0008954859491605571,1.5714008913001356,66.26999664306639,-1.0533241102899664,67.11000061035156,1.2187492549412298,66.33999633789061,0.0008954859491605571
3095,2012-11-23,66.88999938964844,67.33000183105469,66.79000091552734,67.30999755859375,883414.0,-0.0016418001545008831,1.347795800577172,-0.5121930795783363,63.20077958155817,53.19307903603532,-1.1008552752116145,-1.5698857081024897,-0.32441561298170996,-1.165024125672204,10.889475685109106,0.5400009155273438,-0.0008939126496159133,1.4399993896484347,-0.5287554678634763,3.4087542471603527,0.4556219608924721,2.4243768184043972,-1.7737510180664202,81.43451765864776,26.46021689244779,0.984377428755959,11,-0.9899978637695312,-1.394998550415039,0.6499996185302734,0.6550025939941406,0.7300033569335938,4,-0.006278938148866597,-1.487797616278529,67.0,1.5714008913001356,66.26999664306639,-1.0533241102899664,67.11000061035156,-0.006278938148866597
3096,2012-11-26,66.90000152587889,67.23999786376953,66.30999755859375,66.88999938964844,1071148.0,0.0001495311155885748,1.6956733267727417,-0.02381471389642393,59.79954614542198,54.20748217359217,-0.9453318340240315,-1.5905533506865908,-0.2816726139196817,-1.117019232130005,11.86176057607246,0.9300003051757812,0.23400555501444842,1.4050014495849439,-0.6556823311748872,3.465685230344768,0.37465955920502836,2.4353433399648594,-1.518102739160156,74.70593251145445,18.729212943951012,1.0303418903799124,11,-0.9999999999999858,-1.4050006866454936,0.5649986267089986,0.6450004577636861,0.02999877929688921,0,-0.011958191831256126,1.347795800577172,66.88999938964844,-1.487797616278529,67.0,1.5714008913001356,66.26999664306639,-0.011958191831256126
3097,2012-11-27,66.54000091552734,67.18000030517578,66.52999877929689,66.73000335693361,1464094.0,-0.005381174919888321,-5.190292814067403,-18.99618611749599,63.47513509223788,56.18090881762566,-0.6225844463326524,-1.2754692710448978,0.10283184450432259,-0.724147451969614,12.843217555886172,0.650001525878892,0.3503121630242987,1.0320007324218778,-1.052675566827702,3.1166770316714505,-0.01033741720290493,2.0743388820466606,-0.9243297634882879,36.7999267578125,-21.343268314375948,1.0423381496247877,11,-0.6399993896484375,-1.0450000762939453,0.7574977874755859,1.0050010681152344,-0.6399993896484517,1,-0.00210398839378112,1.6956733267727417,66.90000152587889,1.347795800577172,66.88999938964844,-1.487797616278529,67.0,-0.00210398839378112
3098,2012-11-28,66.12000274658203,66.75,65.81999969482422,66.26999664306639,1488163.0,-0.0063119651813425826,-1.4800008138020833,0.7894314166397634,60.06825642334252,57.97062339027728,-0.03718788213758728,-0.7680476778181173,0.5268397018198527,-0.25821786400220503,12.95968965751787,0.9300003051757812,0.4760393433917187,0.5315025329589815,-1.5148986461572775,2.5779037120752335,-0.491698056599148,1.554703122517111,1.2099990844726562,19.867723664731532,-41.400736831787526,1.0232005895581273,11,-0.220001220703125,-0.6250019073486328,1.2024974822998047,1.4249992370605469,-1.459999084472642,2,-0.005444655102803564,-5.190292814067403,66.54000091552734,1.6956733267727417,66.90000152587889,1.347795800577172,66.88999938964844,-0.005444655102803564
3099,2012-11-29,66.55999755859375,66.90000152587889,66.16000366210939,66.69000244140625,1823170.0,0.006654488713469853,1.6908863920100232,0.8667344862666131,57.96402403757852,59.68647428846857,-0.23018180712327307,-1.0832222593511176,0.07316113295837567,-0.6484580585329525,12.532213385208005,0.7799987792968608,0.47524097577613134,0.8569972991943331,-1.1342995381787944,2.8482941365674606,-0.13865111949223774,1.852645717880904,0.7398042297363219,49.006411713882954,-9.958462113956728,0.9956484186865643,11,-0.4149971008300781,-1.0649967193603516,0.7850017547607422,0.9850044250488281,-1.5099945068359375,3,0.011869004574886155,-1.4800008138020833,66.12000274658203,-5.190292814067403,66.54000091552734,1.6956733267727417,66.90000152587889,0.011869004574886155
3100,2012-11-30,67.38999938964844,67.81999969482422,66.41000366210939,66.41000366210939,2107579.0,0.01246997989030918,-1.8775554690541612,-7.538145539905994,61.89955031604482,60.97784067294771,-0.6959935567348623,-1.8190417069610305,-0.764708081573545,-1.4233737332464784,12.57198913239241,1.4099960327148295,0.6566398948216658,1.5679992675781307,-0.5304964352106367,3.666494970366898,0.518751416183747,2.6172471189725144,-1.5699996948242188,78.49998474121094,18.839548592930825,1.0492478513943855,11,-0.6650009155273438,-1.6499996185302734,-0.04500007629394531,0.15500259399414062,-1.7299957275390483,4,-0.01261312482296384,1.6908863920100232,66.55999755859375,-1.4800008138020833,66.12000274658203,-5.190292814067403,66.54000091552734,-0.01261312482296384
3101,2012-12-03,68.08999633789061,68.44999694824219,67.69000244140625,67.69999694824219,1520393.0,0.01038725262772,-2.7073951393799547,0.3979602958349465,59.931081481170004,60.61037625112009,-1.2534624961609353,-2.3405444711565906,-1.460087306723267,-2.0642935320704083,12.776099969323774,1.05999755859375,0.9122960492621104,2.078496551513652,-0.12325534984732656,4.280248452874638,0.9776206008331627,3.1793725021941412,-2.229996643066386,86.31174956993904,29.759825362156135,1.1008759506804913,12,-0.9549980163574077,-2.0349979400634624,-0.7449970245361186,-0.5449943542480327,-2.8499984741210795,0,-0.0069025351239009325,-1.8775554690541612,67.38999938964844,1.6908863920100232,66.55999755859375,-1.4800008138020833,66.12000274658203,-0.0069025351239009325
3102,2012-12-04,67.66000366210939,68.30999755859375,67.44999694824219,67.58999633789061,1098095.0,-0.006315063869990811,-3.9142035051007062,0.17950624046332134,66.75193637357913,61.4053784464447,-0.8238878738180375,-1.8046023198860297,-1.0461747653342428,-1.5755275789966277,13.360479522371405,0.8600006103515625,1.2196578915878717,1.5225036621093864,-0.7563307734411495,3.8013380976599294,0.3830864443341113,2.6619208798846614,-1.6964040771484434,69.96220109712603,10.13251625841172,1.1394172177752713,12,-0.5250053405761861,-1.6050052642822408,-0.315004348754897,-0.11500167846681109,-1.0100021362304972,1,-0.010789289350015552,-2.7073951393799547,68.08999633789061,-1.8775554690541612,67.38999938964844,1.6908863920100232,66.55999755859375,-0.010789289350015552
3103,2012-12-05,66.81999969482422,67.81999969482422,66.76000213623047,67.62999725341797,1130875.0,-0.012415074221398315,-1.2795825949990156,-11.570183086307422,61.77512890961121,61.6517153733938,0.11436539475289464,-0.8042083363486086,-0.2400804216649135,-0.6896605135190725,13.80623460075357,1.05999755859375,1.303969006952073,0.5544998168945341,-1.562115582476892,2.67111521626596,-0.5038078827911789,1.6128075165802471,-0.7569442153320267,28.820871952397326,-34.97230544394074,1.0583076996857113,12,0.3149986267089844,-0.7650012969970703,0.10000038146972656,0.7250022888183594,0.4199981689453125,2,-0.013768305494568644,-3.9142035051007062,67.66000366210939,-2.7073951393799547,68.08999633789061,-1.8775554690541612,67.38999938964844,-0.013768305494568644
3104,2012-12-06,67.19999694824219,67.76999664306639,66.88999938964844,66.97000122070311,1645694.0,0.005686879005589063,-3.5128134903555748,-0.28394619847790165,65.11627288042519,61.864547962156806,-0.26181108619896065,-1.0116090054023346,-0.6199673618123995,-1.0433137799111307,14.276078837463114,0.9499969482421733,1.1831865259907772,0.7919971466064482,-1.1588894609252947,2.742883754138191,-0.18344615715942325,1.7674404503723196,-1.0414638099999962,38.725288534178624,-30.988006995066193,0.975443303765871,12,-0.06499862670898438,-1.144998550415039,-0.7574958801269531,0.3450050354003906,-0.8600006103515767,3,-0.03779752085538213,-1.2795825949990156,66.81999969482422,-3.9142035051007062,67.66000366210939,-2.7073951393799547,68.08999633789061,-0.03779752085538213
3105,2012-12-07,67.58999633789061,68.0,67.19999694824219,67.19999694824219,1155859.0,0.005803562609516311,-3.1025861731679645,1.6956810190405023,58.62068965517244,61.733563907684626,-0.6057777654309859,-1.2814383176941675,-0.9850122890839401,-1.3889457519973831,15.43639105535814,0.8000030517578125,1.1718515914629108,1.0639968872070114,-0.8723189299462888,3.0003127043603115,0.09583897863036839,2.0321547957836543,-1.339804647248414,49.11223370396872,-16.97776147505585,0.9681579085766472,12,-0.45499801635740766,-1.334999084472642,-1.572496414184556,-0.23499488830564985,-0.3999938964843608,4,-0.03757942630200872,-3.5128134903555748,67.19999694824219,-1.2795825949990156,66.81999969482422,-3.9142035051007062,67.66000366210939,-0.03757942630200872
3106,2012-12-10,68.05999755859375,68.16000366210939,67.13999938964844,67.18000030517578,925564.0,0.0069537098116345675,-1.1250109275286597,2.256406745177906,56.83451342005601,60.99571705521998,-0.998983154357461,-1.6094969814572977,-1.4443931329100366,-1.797983686819407,16.5261721229918,1.0200042724609517,1.1208377473219286,1.3914981842040959,-0.5564796417223334,3.339476010130525,0.4175092712408741,2.3654870971673176,-1.7218136576475587,83.87092010769783,20.88913692526318,0.9739889129632153,12,-0.9249992370605469,-1.7449989318847656,-2.0424976348876953,-0.7049961090087891,-0.9700012207031392,0,-0.035262914818916524,-3.1025861731679645,67.58999633789061,-3.5128134903555748,67.19999694824219,-1.2795825949990156,66.81999969482422,-0.035262914818916524
3107,2012-12-11,68.44999694824219,68.83000183105469,68.05999755859375,68.23000335693361,1541526.0,0.005730229262977504,-1.7499897821555566,0.2499934976548047,66.76925279969785,61.74027220814835,-1.2176011685626378,-1.9340506650018483,-1.8580292045503342,-2.128444189307004,17.346299010524856,0.7700042724609375,1.051479158993473,1.6769977569580021,-0.41984656537819376,3.773842079294198,0.6285755957899113,2.725419918126093,-2.0273405254041563,81.64227348619153,18.33649160786053,1.0484221611680968,12,-0.9549942016601562,-1.9449958801269531,-2.432497024536133,-1.0949954986572266,-0.5199966430664062,1,-0.0468955329084948,-1.1250109275286597,68.05999755859375,-3.1025861731679645,67.58999633789061,-3.5128134903555748,67.19999694824219,-0.0468955329084948
3108,2012-12-12,67.27999877929689,68.55999755859375,67.11000061035156,68.27999877929689,1597861.0,-0.017092742455927068,-1.1641804641417017,-4.545586960291606,52.01728599728695,61.07952353700484,0.15002311659753786,-0.6193894962486013,-0.7357442125558435,-0.9015933727240935,17.822015033047776,1.4499969482421875,1.005511346063713,0.3949996948242358,-1.5455633037611136,2.3355626934095852,-0.5752818044684318,1.3652811941169034,-0.7129016319658632,20.103036023282154,-37.856649578372156,0.9702814992926718,12,0.34000396728514204,-0.7749977111816548,-1.359998703002944,0.07500267028807173,0.3899993896484233,2,-0.00936381190321689,-1.7499897821555566,68.44999694824219,-1.1250109275286597,68.05999755859375,-3.1025861731679645,67.58999633789061,-0.00936381190321689
3109,2012-12-13,66.87999725341797,67.62000274658203,66.73000335693361,67.12000274658203,1590399.0,-0.005945325997865569,-2.296335019356418,0.2400054931640625,49.930828819531285,59.74966559294778,0.6707239580035633,-0.06106366897721216,-0.382962374940675,-0.47969970783854876,18.655503881953557,0.8899993896484233,0.9455550986006358,-0.10750160217284588,-1.7905042331052528,1.575501028759561,-0.9490029176390493,0.7339997132933576,-0.17712582506352703,7.142571689112217,-45.87116617525227,0.841501315466201,12,0.9000053405761719,-0.3199958801269531,-0.9674968719482422,0.4750041961669922,0.7200012207031392,3,0.005382784466743784,-1.1641804641417017,67.27999877929689,-1.7499897821555566,68.44999694824219,-1.1250109275286597,68.05999755859375,0.005382784466743784
3110,2012-12-14,67.13999938964844,67.73999786376953,66.88999938964844,67.12999725341797,1191084.0,0.0038875919095104905,-2.4693966523939275,-0.04167461377074194,51.60426634789085,58.824463911472314,0.415191823075034,-0.12755851108671834,-0.7297234673095829,-0.7202269229628087,19.29177139982207,0.8600006103515625,0.959876353227429,0.025500488281252842,-1.2272760426813534,1.278277019243859,-0.6008877772000432,0.6518887537625488,-0.40999603271482954,19.523634791517015,-29.476093096376186,0.6263882654813027,12,0.6400032043457031,-0.48999786376953125,-1.227499008178711,0.21500205993652344,0.9499969482421733,4,-0.011915446217313663,-2.296335019356418,66.87999725341797,-1.1641804641417017,67.27999877929689,-1.7499897821555566,68.44999694824219,-0.011915446217313663
3111,2012-12-17,66.13999938964844,67.16999816894531,65.90000152587889,66.86000061035156,1549086.0,-0.01489425095458341,-1.1166664547384755,-71.98474446987032,47.53693262163124,56.689463494589226,1.2398827541558433,0.9029865712401204,0.1842932254841969,0.2803779974967142,19.05287583503555,1.2699966430664205,0.9499310599326947,-0.9644996643066435,-2.246166183217724,0.3171668546044373,-1.605332923762191,-0.323666404851096,2.69000244140625,8.191052517830572,-40.60235617745967,0.6408332594555414,12,1.2250022888183594,0.5100021362304688,-0.22749900817871094,1.2150020599365234,2.1299972534179545,0,0.015875462072080904,-2.4693966523939275,67.13999938964844,-2.296335019356418,66.87999725341797,-1.1641804641417017,67.27999877929689,0.015875462072080904
3112,2012-12-18,66.48999786376953,67.09999847412111,65.97000122070311,66.19000244140625,1825356.0,0.005291782239959852,-2.0540554473002803,-0.41665960242444794,52.298109802791714,55.63646137160928,0.7894886588795629,0.5314027542093243,-0.22134725262601762,-0.033283497290383934,18.22086984453355,1.1299972534179972,0.8316592701598324,-0.5835010528564482,-1.8942693560718311,0.7272672503589348,-1.2388852044641396,0.07188309875124332,2.2814039611816384,22.18034653564781,-29.021463057738305,0.6553841516076939,12,0.8750038146972656,0.160003662109375,-0.6949977874755859,0.8650035858154297,2.69000244140625,1,0.009023890711358007,-1.1166664547384755,66.13999938964844,-2.4693966523939275,67.13999938964844,-2.296335019356418,66.87999725341797,0.009023890711358007
3113,2012-12-19,67.04000091552734,67.63999938964844,66.72000122070311,66.81999969482422,1219369.0,0.008271966753325977,-3.3809627611260202,0.73334859235523,52.941198470006476,54.28367532600719,0.30617187384366673,0.044316397619866166,-0.7959580071833017,-0.566854156721746,17.290161885932037,1.1500015258789062,0.6930481738995127,-0.071998214721674,-1.3274620812602365,1.1834656518168885,-0.6997301479909623,0.5557337185476143,1.673972903442376,61.95661187865951,10.044301057083509,0.6277319332692818,12,0.3250007629394531,-0.3899993896484375,-1.230001449584961,0.3150005340576172,2.2600021362304688,2,0.013275647038994975,-2.0540554473002803,66.48999786376953,-1.1166664547384755,66.13999938964844,-2.4693966523939275,67.13999938964844,0.013275647038994975
3114,2012-12-20,67.05999755859375,67.68000030517578,66.79000091552734,66.79000091552734,1189666.0,0.0002982792779433474,-5.592670038712594,1.227250658898599,47.755086788363435,53.07638611858397,0.29527970328835806,0.030614719585088324,-0.8401926976330429,-0.5640678304059463,16.099932696516657,0.8899993896484375,0.521402325152124,-0.05500144958496378,-1.3096249488908427,1.1996220497209151,-0.6823131992379103,0.5723103000679828,1.5976968145141512,63.04338812134107,13.895497166058291,0.6273117496529396,12,0.3050041198730469,-0.40999603271484375,-1.2524995803833008,0.29500389099121094,-3.159996032714851,3,0.009096341076042735,-3.3809627611260202,67.04000091552734,-2.0540554473002803,66.48999786376953,-1.1166664547384755,66.13999938964844,0.009096341076042735
3115,2012-12-21,66.47000122070311,67.34999847412111,66.30999755859375,66.51000213623047,2303451.0,-0.008798036972416101,-4.777650624112653,-0.14815338099414685,38.812173326589104,51.07390388597654,0.7931002642631597,0.6192835165479806,-0.2766317667157381,0.027469139948223642,14.761660254386861,1.040000915527358,0.431253476589589,-0.6239978790283374,-1.9081898623977622,0.6601941043410875,-1.2660938707130498,0.018098112656375065,2.132539295460205,32.02247672604429,-11.911195418886507,0.6420959916847113,12,0.8950004577636861,0.18000030517579546,-0.6325025558471538,0.8850002288818501,0.09999847412110796,4,0.01700010881098102,-5.592670038712594,67.05999755859375,-3.3809627611260202,67.04000091552734,-2.0540554473002803,66.48999786376953,0.01700010881098102
3116,2012-12-24,66.09999847412111,66.65000152587889,66.01000213623047,66.19999694824219,301599.0,-0.005566462160177643,-3.571568707594111,2.4999046347498535,39.13645458438397,48.00359297316389,0.9564164194368203,0.9763362960700732,0.06305816610529291,0.4031037901338834,14.04960531417755,0.6399993896484233,0.26018848533354344,-0.9540004730224467,-2.3113865003501246,0.40338555430523115,-1.6326934866862928,-0.2753074593586007,2.448491262236516,7.602182632634902,-31.674246343617448,0.6786930136638416,12,1.1300010681152202,0.7950019836425639,-0.26249980926515093,1.255002975463853,-0.8399963378906392,0,0.030105868528099933,-4.777650624112653,66.47000122070311,-5.592670038712594,67.05999755859375,-3.3809627611260202,67.04000091552734,0.030105868528099933
3117,2012-12-27,66.40000152587889,66.73999786376953,65.98999786376953,66.23999786376953,1126971.0,0.004538624185827178,-1.2727146622277707,-1.6000610360876721,46.83736289494172,47.4280459617922,0.3744145707379829,0.7012610886944373,-0.28696331463784475,0.09785642566818353,13.263887492833437,0.75,0.14132061417041086,-0.6469974517822408,-2.016930111532261,0.7229352079677795,-1.331963781657251,0.03796887809276939,2.0955184462691534,24.260536675213142,-15.663525432914046,0.6849663298750133,12,0.4199981689453267,0.8299980163574361,-0.562502861022935,0.9549999237060689,-1.3300018310546733,3,0.028162576418897967,-3.571568707594111,66.09999847412111,-4.777650624112653,66.47000122070311,-5.592670038712594,67.05999755859375,0.028162576418897967
3118,2012-12-28,65.76000213623047,66.86000061035156,65.73999786376953,66.69000244140625,858731.0,-0.009638544803330928,-1.3092629442901975,-5.812368872783274,39.56525729298076,46.276315792175474,0.8673378526278412,1.3838584228678599,0.3048656504625171,0.7319343268316771,13.36830225566979,1.1200027465820312,-0.02268280855847138,-1.2689968109130803,-2.6983844179990086,0.16039079617284813,-1.9836906144560515,-0.554303007370109,2.6836074669922,1.0311467673430865,-37.43166196222464,0.7146938035429659,12,0.9799957275390625,1.5249977111816406,0.2749967575073242,0.9999980926513672,-1.3899993896484375,4,0.052007269736097816,-1.2727146622277707,66.40000152587889,-3.571568707594111,66.09999847412111,-4.777650624112653,66.47000122070311,0.052007269736097816
3119,2013-01-02,67.34999847412111,67.34999847412111,65.94999694824219,66.68000030517578,1724170.0,0.024178775642323735,3.1791204536654005,-0.7204279022453536,48.51853142604731,45.93345635641508,-0.7252448515686183,-0.15169596509473138,-1.2774551806035959,-0.85224318407694,13.145314551825827,1.5899963378906392,-0.2720398567238078,0.2814994812011804,-1.1369378164622361,1.699936778864597,-0.42771916763052786,0.9907181300328887,0.9854666595234391,100.0,60.28658750200282,0.7092186488317078,1,-0.6399993896484517,-0.06499862670899859,-1.2699995040893697,-0.589998245239272,-2.8199996948242188,2,0.028953298022508234,-1.3092629442901975,65.76000213623047,-1.2727146622277707,66.40000152587889,-3.571568707594111,66.09999847412111,0.028953298022508234
3120,2013-01-03,66.54000091552734,67.25,66.13999938964844,67.0,1246147.0,-0.012026690080846891,1.3125034769409278,-0.6865676740531408,40.99527501543504,45.20660551128216,-0.010401313743770402,0.62331443533472,-0.4593646305494019,-0.03165713981610452,12.133658875471818,1.2099990844726705,-0.3494669706181952,-0.48599815368652344,-1.9147741176776094,0.9427778103045625,-1.2003861356820664,0.22838982830901955,1.6916455273222084,49.68961170661391,14.91898392562792,0.7143879819955428,1,0.1699981689453125,0.7449989318847656,-0.8775014877319336,0.2199993133544922,-2.410003662109375,3,-0.03967537350953643,3.1791204536654005,67.34999847412111,-1.3092629442901975,65.76000213623047,-1.2727146622277707,66.40000152587889,-0.03967537350953643
3121,2013-01-04,67.62000274658203,67.62000274658203,65.91000366210939,66.20999908447266,1343025.0,0.016230865888110735,1.4255243166027978,-3.0652314530708376,45.45457584146898,44.44621284891297,-0.9592636621729298,-0.520383851979318,-1.5156555997155436,-1.0878169520219103,10.648588496687708,1.709999084472642,-0.3565267210484251,0.6175033569335966,-0.7518114213602018,1.986818135227395,-0.06715403221329552,1.3021607460804887,0.5119777531043184,100.0,68.2188433652574,0.6846573891468974,1,-0.910003662109375,-0.3350028991699219,-1.922501564025879,-0.8600025177001953,-3.6300010681152344,4,-0.015527994810838552,1.3125034769409278,66.54000091552734,3.1791204536654005,67.34999847412111,-1.3092629442901975,65.76000213623047,-0.015527994810838552
3122,2013-01-07,66.93000030517578,67.93000030517578,66.87000274658203,67.81999969482422,1246207.0,-0.010204117322978434,-1.099016482603375,-0.6312036014977382,47.97688778970738,43.89462277332419,-0.22382026628767449,0.11818378504108296,-0.8126950613855399,-0.3796588751198442,9.49300209372803,1.05999755859375,-0.4175824947843978,-0.03599891662597088,-1.3699805367663629,1.2979827035144211,-0.702989726696174,0.6309918934442322,1.1063008890738928,54.33795044731195,20.20881397246616,0.6669908100701977,1,-0.095001220703125,0.3549995422363281,-1.232499122619629,-0.1700000762939453,-1.8400039672851705,0,-0.024951414333344468,1.4255243166027978,67.62000274658203,1.3125034769409278,66.54000091552734,3.1791204536654005,67.34999847412111,-0.024951414333344468
3123,2013-01-08,65.90000152587889,66.77999877929689,65.81999969482422,66.62000274658203,1916113.0,-0.015389194301516196,-1.1818039950062744,0.8089906904178328,44.71984991137396,43.55737423143647,0.7012027081717918,1.1338581602865645,0.2105008266426438,0.6566229939568444,9.046147133449939,1.1100006103515625,-0.39016608969527056,-1.019997787475603,-2.436098695858689,0.39610312090748323,-1.728048241667139,-0.311947333284067,2.0444475351515763,3.7915548773866754,-32.35697326788354,0.7080504541915402,1,0.9349975585937642,1.3849983215332173,-0.2025003433227397,0.8599987030029439,-0.20999908447264204,1,-0.01259486816140254,-1.099016482603375,66.93000030517578,1.4255243166027978,67.62000274658203,1.3125034769409278,66.54000091552734,-0.01259486816140254
3124,2013-01-09,64.66000366210939,66.08999633789061,64.43000030517578,65.91000366210939,2240987.0,-0.018816355615448033,1.0621256349989179,1.736108167676819,37.91424436978641,43.45760434734728,1.7488723355095317,2.2912846974958967,1.4430089706586244,1.8994295835760795,8.990036105751024,1.6599960327148295,-0.4685362510314519,-2.132995986938468,-3.863951113685772,-0.40204086019116403,-2.998473550312113,-1.2675184235648231,3.269996643066392,6.57152448381737,-30.371275183187407,0.8654775633736516,1,1.519996643066392,1.9699974060058452,1.0374975204467631,2.0999965667724467,4.929992675781222,2,-0.004485012358533158,-1.1818039950062744,65.90000152587889,-1.099016482603375,66.93000030517578,1.4255243166027978,67.62000274658203,-0.004485012358533158
3125,2013-01-10,65.05000305175781,65.09999847412111,63.84000015258789,64.27999877929689,1917173.0,0.0060315398632888595,1.8965641223515586,-0.6160034179687386,44.352347008801054,44.03714795006029,1.2697961278575889,1.7931756725709107,1.0460286273657857,1.5126192820598874,8.878878921807322,1.2599983215332173,-0.5950895125034918,-1.6159969329833928,-3.469144012261154,0.23715014629436837,-2.5425704726222733,-0.6894233933445122,2.669997253417975,29.584421858867398,-10.541076761757079,0.9265735396388772,1,0.8349971771240234,1.2849979400634766,0.7699975967407227,1.7099971771240234,4.6399993896484375,3,-0.007993916188553829,1.0621256349989179,64.66000366210939,-1.1818039950062744,65.90000152587889,-1.099016482603375,66.93000030517578,-0.007993916188553829
3126,2013-01-11,65.66000366210939,65.95999908447266,65.01000213623047,65.65000152587889,1358338.0,0.009377410941337372,2.1147799332107615,0.0129897152369434,45.81233837571594,43.923256336812976,0.6602511264896123,1.0478799014977511,0.4340571950557006,0.9037986603753723,8.296099108106898,0.9499969482421875,-0.6691836874887684,-0.8859966278076001,-2.668545529795921,0.8965522741807206,-1.7772710788017605,0.0052778231865602265,1.7495966308593722,44.49886165334044,2.016531789929118,0.8912744509941571,1,0.22499656677244673,0.6749973297118999,0.5724954605102397,1.0999965667724467,2.839996337890611,4,-0.023301954361210964,1.8965641223515586,65.05000305175781,1.0621256349989179,64.66000366210939,-1.1818039950062744,65.90000152587889,-0.023301954361210964
3127,2013-01-14,65.23999786376953,65.86000061035156,64.68000030517578,65.69999694824219,1161712.0,-0.006396676437930737,2.025616948854133,-45.99008390528503,40.79752926161803,44.060175444439345,1.0039859996401503,1.2807341027562558,0.8381444547305534,1.3303781042167202,7.217091016014068,1.1800003051757812,-0.6353584603064206,-1.1455024719238338,-2.777954108926693,0.4869491650790252,-1.9617282904252562,-0.3292766534224114,1.8840344179687634,47.618992011189555,7.286078539462984,0.8162258185014265,1,0.6450023651123047,1.0950031280517578,1.3550004959106445,1.5200023651123047,3.9599990844726562,0,-0.019159966680454277,2.1147799332107615,65.66000366210939,1.8965641223515586,65.05000305175781,1.0621256349989179,64.66000366210939,-0.019159966680454277
3128,2013-01-15,66.65000152587889,66.65000152587889,65.15000152587889,65.33000183105469,1546758.0,0.021612564504579712,1.2727277981678378,-2.869570265204885,48.164745658521525,44.02086591471426,-0.297812971834162,-0.18855464742973993,-0.5146605739579684,-0.05488651869102057,6.917907784664271,1.5,-0.5419607073270782,0.2960010528564254,-1.2873502055766721,1.879352311289523,-0.49567457636013046,1.0876766820729813,0.21130818552737196,100.0,59.95635384262517,0.7916756292165498,1,-0.7650012969970561,-0.315000534057603,-0.05500316619871626,0.1099987030029439,3.1899948120117188,1,-0.023405928766296658,2.025616948854133,65.23999786376953,2.1147799332107615,65.66000366210939,1.8965641223515586,65.05000305175781,-0.023405928766296658
3129,2013-01-16,67.23999786376953,67.29000091552734,66.11000061035156,66.30000305175781,1593286.0,0.008852157905226088,1.269229358471188,0.7121174464641871,53.44671550296271,45.40435930221733,-1.0114149036219828,-0.7907394096242513,-1.0316858793685952,-0.6024106930052824,6.800729112520656,1.1800003051757812,-0.5234554663425826,0.867997360229495,-0.7483724826405904,2.4843672030995805,0.059812438794452305,1.6761822816645378,-3.3999977111816406,98.55063650144793,55.117416006999875,0.8081849214350446,1,-1.3549976348876953,-0.9049968719482422,-0.6449995040893555,-0.4799976348876953,2.0600051879882812,2,-0.02305168756107967,1.2727277981678378,66.65000152587889,2.025616948854133,65.23999786376953,2.1147799332107615,65.66000366210939,-0.02305168756107967
3130,2013-01-17,66.33999633789061,66.94999694824219,66.30000305175781,66.90000152587889,1975397.0,-0.013384913064726,-1.0312570781427857,-0.5957534880323359,51.02563149517152,46.02336548596206,-0.15954549186345446,0.04875455078682478,-0.09152315145945522,0.31562107074678636,6.566676137583633,0.9399948120117188,-0.41026104979339095,0.007995986938468036,-1.5674268442491126,1.5834188181260487,-0.7797154286553223,0.7957074025322584,-2.430996170043933,63.601365690532575,14.989862772415549,0.7877114155937885,1,-0.45499610900877485,-0.004995346069321727,0.255002021789565,0.42000389099122515,4.1500015258789205,3,0.048990053955485946,1.269229358471188,67.23999786376953,1.2727277981678378,66.65000152587889,2.025616948854133,65.23999786376953,0.048990053955485946
3131,2013-01-18,67.19000244140625,67.37000274658203,66.51000213623047,66.68000030517578,1560173.0,0.012812875345761032,-1.0235344804372997,-0.910709663356085,53.22449152452651,46.60643256760863,-1.203525161071056,-0.7573862148131525,-0.8677739763062391,-0.520809269204122,6.6723501832347,1.0300064086914205,-0.4694878079346694,0.8055019378662109,-0.8123897447045607,2.4233936204369826,-0.003443903419167782,1.6144477791515897,-3.213382258605961,93.30854491411975,39.89766110426086,0.808945841285385,1,-1.585000991821289,-0.8550014495849609,-0.49500465393066406,-0.43000221252441406,3.30999755859375,4,0.037207916492935755,-1.0312570781427857,66.33999633789061,1.269229358471188,67.23999786376953,1.2727277981678378,66.65000152587889,0.037207916492935755
3132,2013-01-21,67.08999633789061,67.25,66.83000183105469,67.25,683043.0,-0.0014884074993575247,4.249856952126645,-0.31373135668020796,55.67887520319499,47.824102044477634,-1.2051737919581598,-0.6430968965452877,-0.7207337353741252,-0.41661267320620254,6.783734985622456,0.4199981689453125,-0.39347848123129836,0.6754959106445142,-0.9726014855160656,2.323593306805094,-0.1485527874357757,1.499544608724804,-2.9776408525390536,87.38710564299896,26.220714885776964,0.8240486980802897,1,-1.4849948883056499,-0.7549953460693217,-0.36499786376951704,-0.32999610900877485,2.6800003051757812,0,0.02101660067185085,-1.0235344804372997,67.19000244140625,-1.0312570781427857,66.33999633789061,1.269229358471188,67.23999786376953,0.02101660067185085
3133,2013-01-22,67.93000030517578,68.02999877929689,66.90000152587889,66.90000152587889,1191254.0,0.01252055467486679,-1.194172024532601,-6.437345031470049,52.645988450122154,49.46096249784827,-1.9298884837740218,-1.4893662084883346,-1.474603621704631,-1.2500538254798954,7.2914722201725795,1.1299972534179972,-0.4228136361568602,1.4709999084472685,-0.2922478696351334,3.2342476865296703,0.5893760194060746,2.3526237974884623,-3.6873389293750023,94.79174117254298,36.94559475429041,0.8816238890412006,1,-1.9950008392333984,-1.730001449584961,-0.9299983978271484,-1.1700000762939453,2.720001220703125,1,0.018695666676887157,4.249856952126645,67.08999633789061,-1.0235344804372997,67.19000244140625,-1.0312570781427857,66.33999633789061,0.018695666676887157
3134,2013-01-23,67.66999816894531,68.36000061035156,67.41999816894531,68.29000091552734,1536212.0,-0.0038275008841809344,1.473683682176379,-0.601945127551768,55.4274465485689,50.69152911337803,-1.3388071561166583,-1.2451612545012125,-1.132614048739157,-0.9814213547718964,7.880345353006593,0.94000244140625,-0.4412304652883847,1.180497741699213,-0.646473633719495,3.007469117117921,0.26701205398985906,2.093983429408567,-3.2000965489347664,66.5046961571509,7.311747591022531,0.9134856877093569,1,-1.1499977111816406,-1.569997787475586,-0.6074962615966797,-0.9099979400634766,4.090003967285156,2,0.03206735965217056,-1.194172024532601,67.93000030517578,4.249856952126645,67.08999633789061,-1.0235344804372997,67.19000244140625,0.03206735965217056
3135,2013-01-24,67.59999847412111,67.90000152587889,67.22000122070311,67.41000366210939,914507.0,-0.0010344273196142284,-1.3859672605102624,-0.3064418876515105,49.893594571781136,51.14500202405194,-0.9711813585262945,-1.1448620672376109,-1.008119444389962,-0.907581535571623,8.398023576114335,0.6800003051757812,-0.3419437737829156,1.0539981842041186,-0.839127715063384,2.9471240834716212,0.1074352345703744,2.000561133837863,-2.818888934883276,58.91876956322788,4.68573525254034,0.9465629496337482,1,-1.079998016357436,-1.4999980926513814,-0.42999649047852984,-0.839998245239272,4.630004882812486,3,0.025147997278247125,1.473683682176379,67.66999816894531,-1.194172024532601,67.93000030517578,4.249856952126645,67.08999633789061,0.025147997278247125
3136,2013-01-25,68.08999633789061,68.47000122070311,67.34999847412111,67.34999847412111,1500190.0,0.007248489272630554,-2.0270431886837588,3.8948319479579276,56.30431267181641,52.86797795851842,-1.2071838203686127,-1.558010188497363,-1.4361601175058354,-1.4218272830940037,8.811994338779092,1.1200027465820028,-0.026290192670501256,1.444496154785142,-0.5560642159921514,3.4450565255624355,0.4442159693964953,2.4447763401737888,-3.0225755129636838,76.82896193675023,21.67523613070246,1.000280185388645,1,-1.2799949645996094,-1.934995651245103,-0.8749942779540874,-1.3299961090087749,3.9000015258789205,4,0.035247490893803635,-1.3859672605102624,67.59999847412111,1.473683682176379,67.66999816894531,-1.194172024532601,67.93000030517578,0.035247490893803635
3137,2013-01-28,68.26999664306639,68.81999969482422,66.12999725341797,67.90000152587889,1381273.0,0.0026435646182523254,2.6598642280304055,0.49999484498883284,64.19155122097412,54.64873413212427,-1.019377472185596,-1.676697159649862,-1.5879078481551545,-1.616333384031961,8.922509044674895,2.69000244140625,0.2048982531030532,1.530996704101554,-0.5922839554911263,3.6542773636942343,0.4693563743052067,2.5926370338979012,-2.862317778561845,79.55380845415507,17.16355430732316,1.061640329796341,1,-0.8049964904785014,-1.9399967193603374,-1.2624950408935405,-1.509996414184556,4.230003356933608,0,0.032664471460173816,-2.0270431886837588,68.08999633789061,-1.3859672605102624,67.59999847412111,1.473683682176379,67.66999816894531,0.032664471460173816
3138,2013-01-29,69.18000030517578,69.18000030517578,68.12000274658203,68.54000091552734,1230460.0,0.01332948157104985,2.3124955296473786,1.729750907291323,78.17943476081145,57.396814049663014,-1.7128882578887357,-2.442578317277082,-2.4159480607816164,-2.540009557260049,8.891250611397519,1.05999755859375,0.419767100226494,2.270000457763672,-0.06191767402373216,4.601918589551076,1.1040413918699699,3.435959523657374,-3.3628429410328806,100.0,29.28710212986124,1.165959065893705,1,-1.5250015258789062,-2.6700000762939453,-2.1724987030029297,-2.635000228881836,3.30999755859375,1,0.008528423464699841,2.6598642280304055,68.26999664306639,-2.0270431886837588,68.08999633789061,-1.3859672605102624,67.59999847412111,0.008528423464699841
3139,2013-01-30,69.30000305175781,69.56999969482422,68.81999969482422,68.94999694824219,1574958.0,0.0017346450715909345,-1.4590139330114815,0.5468850582933982,77.41924686851485,60.3294379800345,-1.687397147167431,-2.5391865654287358,-2.4441330727914305,-2.69723623955727,9.530347660098645,0.75,0.7566373713864039,2.2925029754638615,-0.2686703147168146,4.853676265644538,1.0119163303735235,3.5730896205541995,-3.1700057983398438,92.15126594631039,15.56520449609178,1.2805866450903416,1,-1.4500045776367188,-2.595003128051758,-2.292501449584961,-2.755002975463867,3.4499969482421875,2,0.019480496604203923,2.3124955296473786,69.18000030517578,2.6598642280304055,68.26999664306639,-2.0270431886837588,68.08999633789061,0.019480496604203923
3140,2013-01-31,63.9000015258789,69.76000213623047,63.7599983215332,68.76000213623047,8241241.0,-0.07792209650908433,-1.3346286464077326,-13.885473886127842,42.982465213029265,59.1914350565348,3.7214420844726064,2.796257496638681,2.9942456109937083,2.6633020230127116,10.746689091405408,6.000003814697266,0.787240460624929,-2.97549858093263,-5.886373034199515,-0.06462412766574488,-4.430935807566065,-1.5200613542991945,5.66999816894532,2.3333852555685413,-75.07652424946089,1.4554372266334417,1,2.859998703002937,2.859998703002937,3.1075000762939524,2.4399967193603587,10.250000000000007,3,0.12300470145009856,-1.4590139330114815,69.30000305175781,2.3124955296473786,69.18000030517578,2.6598642280304055,68.26999664306639,0.12300470145009856
3141,2013-02-01,66.56999969482422,66.65000152587889,64.66999816894531,64.80000305175781,5590628.0,0.0417840079059153,1.051816625752578,-0.3641967943988315,54.49628022478563,59.060035614489315,1.0663899852712007,0.045916571196983114,0.33834755196922117,-0.0005369482724688623,11.897115401036107,2.749999999999993,0.7633357221160821,-0.25300025939941406,-3.1451520314015937,2.6391515126027585,-1.6990761454004968,1.1930756266016687,3.19000244140625,46.83332644568987,-32.92617998011473,1.4460758860010876,2,0.1900005340576172,0.1900005340576172,0.4375019073486328,-0.23000144958496094,7.790000915527344,4,0.0850233391626325,-1.3346286464077326,63.9000015258789,-1.4590139330114815,69.30000305175781,2.3124955296473786,69.18000030517578,0.0850233391626325
3142,2013-02-04,65.26000213623047,66.79000091552734,65.15000152587889,66.69999694824219,3392622.0,-0.019678497290057884,1.0246871718070978,-0.8135579339388009,45.268898179646385,58.24035891776979,2.335060651565229,1.2905545732960775,1.6226903111399906,1.302156876594026,12.732884486744345,1.6399993896484517,0.8094296166138832,-1.4794979095458984,-4.453902486958668,1.4949066678668714,-2.9667001982522834,0.007704379160486496,4.5,25.000047683685505,-50.04287846186415,1.4872022887063834,2,1.4999980926513672,1.4999980926513672,1.8024978637695312,1.079996109008789,8.329994201660156,0,0.10312588886359797,1.051816625752578,66.56999969482422,-1.3346286464077326,63.9000015258789,-1.4590139330114815,69.30000305175781,0.10312588886359797
3143,2013-02-05,65.06999969482422,65.77999877929689,64.58999633789061,64.58999633789061,2077558.0,-0.0029114685134337126,-3.9583088293727884,-0.3333368654731665,42.40729687104585,56.79367562026723,2.3207609938213807,1.491665581868375,1.8113811433851197,1.5036355163010313,13.769984814747518,1.1900024414062784,0.752313193278539,-1.628000259399414,-4.674021678547874,1.4180211597490526,-3.151010968973651,-0.10498954982517716,4.570002365112302,21.833342340251708,-48.160818520125915,1.5230107095742327,2,1.6900005340576172,1.6900005340576172,1.9549999237060547,1.269998550415039,8.569999694824219,1,0.11418472936871371,1.0246871718070978,65.26000213623047,1.051816625752578,66.56999969482422,-1.3346286464077326,63.9000015258789,0.11418472936871371
3144,2013-02-06,64.37000274658203,65.25,64.33000183105469,64.93000030517578,1581101.0,-0.010757598763257215,-1.874997019764919,-1.1666534212826485,43.00925868268862,56.028749410368064,2.7976264941651863,2.2860282804890346,2.4783716236070035,2.2124321245049714,13.71630370761413,0.9199981689453125,0.6445499424815608,-2.3134971618652287,-5.402820299915604,0.7758259761851463,-3.8581587308904233,-0.7688355928400341,5.152399238586426,10.1667339536451,-58.13125889397906,1.544661569025188,2,2.3899974822998047,2.3899974822998047,2.642496109008789,1.9699954986572266,9.8699951171875,2,0.1261456388180544,-3.9583088293727884,65.06999969482422,1.0246871718070978,65.26000213623047,1.051816625752578,66.56999969482422,0.1261456388180544
3145,2013-02-07,64.52999877929689,65.16000366210939,64.11000061035156,64.25,2044932.0,0.0024855682132676193,-2.750027247956454,-0.5000000000000254,40.07461998239554,54.225450222654636,2.4097673134543243,2.197757535328961,2.290093959878419,2.0654489595990384,13.274718046254922,1.0500030517578267,0.5108845344168316,-2.1275009155273352,-5.282758609696415,1.027756778641745,-3.7051297626118753,-0.5498720684427951,4.877155132598858,15.671571683562888,-47.41949916572429,1.5776288470845399,2,2.2300014495849467,2.2300014495849467,2.4675006866454936,1.8099994659423686,8.520004272460923,3,0.12738263406476813,-1.874997019764919,64.37000274658203,-3.9583088293727884,65.06999969482422,1.0246871718070978,65.26000213623047,0.12738263406476813
3146,2013-02-08,64.12999725341797,64.55999755859375,63.790000915527344,64.26999664306639,1671524.0,-0.006198691049832394,1.1388759377781545,-0.4999999999999239,39.197087242932724,51.44828755842781,2.4462157249796235,2.6111317591060583,2.6562602480206294,2.475790356341548,13.798179819117278,0.7699966430664062,0.33528551340681645,-2.4510021209716797,-5.77762731395832,0.8756230720149674,-4.114314717465007,-0.7876895244783526,5.164213546670524,11.333211263020832,-46.673465028472975,1.6633125964933224,2,2.630002975463867,2.630002975463867,2.867502212524414,2.1150035858154297,10.150001525878906,4,0.15624520039920786,-2.750027247956454,64.52999877929689,-1.874997019764919,64.37000274658203,-3.9583088293727884,65.06999969482422,0.15624520039920786
3147,2013-02-11,63.9900016784668,64.36000061035156,63.52000045776367,63.9000015258789,1365610.0,-0.002182996740167642,1.0241015906866011,-0.6428610354224593,34.84615468132452,46.63347866070704,2.1403256482771695,2.7960332831185326,2.771701886389124,2.6129623506164137,14.146989527459338,0.8400001525878906,0.21463740292945488,-2.5284978866577177,-6.004806472228651,0.9478106989132229,-4.266652179443184,-0.790343593872251,5.193524872050588,20.79652963566225,-31.212183813099085,1.7381542927854692,2,2.6499996185302734,2.6499996185302734,3.007497787475586,2.2549991607666016,9.630001068115234,0,0.16205655039659672,1.1388759377781545,64.12999725341797,-2.750027247956454,64.52999877929689,-1.874997019764919,64.37000274658203,0.16205655039659672
3148,2013-02-12,65.08999633789061,65.16999816894531,63.97000122070313,64.04000091552734,2033821.0,0.01719010205611493,-1.0168103862798648,11.6665960242434,40.67917653187502,42.55124862330262,0.4460595554454869,1.65819088104125,1.672968943281063,1.5085282858886586,15.028747146197349,1.1999969482421804,-0.009775346360257231,-1.3505029678344869,-4.8839245825616615,2.1829186468926878,-3.1172137751980813,0.41620783952910756,3.866989168916632,90.75123095682693,38.900002439402115,1.766710807363588,2,1.5500049591064595,1.5500049591064595,1.970003128051772,1.1550045013427876,9.060005187988295,1,0.13058842338652799,1.0241015906866011,63.9900016784668,1.1388759377781545,64.12999725341797,-2.750027247956454,64.52999877929689,0.13058842338652799
3149,2013-02-13,65.69000244140625,66.06999969482422,65.09999847412111,65.36000061035156,2151353.0,0.00921810012710611,-1.2823394248375828,0.3142888283378789,43.35422170592679,42.592554900291226,-0.8044762995002799,0.9866975807844511,1.0670381752496212,0.8961900525962392,16.259788103487054,0.980003356933608,-0.3343584118888856,-0.6729970932006779,-4.200572606774031,2.8545784203726754,-2.4367848499873475,1.0907906635859916,3.0495036634392534,85.09814246626985,32.73058456924434,1.7637877567866764,2,-0.5350017547607422,0.9499988555908203,1.3699970245361328,0.5549983978271484,8.3699951171875,2,0.121022935801127,-1.0168103862798648,65.08999633789061,1.0241015906866011,63.9900016784668,1.1388759377781545,64.12999725341797,0.121022935801127
3150,2013-02-14,69.58999633789061,70.51000213623047,68.48000335693361,68.55999755859375,5527653.0,0.0593696719674055,-2.411799402464571,3.1211911037129085,54.21822482180548,42.56165985551566,-4.260501667746439,-2.800935829719819,-2.8204418032237726,-2.9953392937369046,17.481835227981925,4.819999694824219,-0.7971638283567302,3.0644968032836744,-0.7466461939414017,6.8756398005087505,1.1589253046711292,4.9700683018962195,-6.069995880126939,86.83826069492942,36.01313838263458,1.9055714986125396,2,-2.5749950408935405,-2.5749950408935405,-3.184995651245103,-3.3449954986572124,5.390007019042983,3,0.06681997083749058,-1.2823394248375828,65.69000244140625,-1.0168103862798648,65.08999633789061,1.0241015906866011,63.9900016784668,0.06681997083749058
3151,2013-02-15,69.69000244140625,70.16000366210939,69.11000061035156,69.55000305175781,2149433.0,0.001437075855415637,-1.0588208894939468,0.13592189861041343,54.011316506133284,43.53303966956975,-4.326355496691463,-2.8501750254413736,-2.9290803455742775,-3.0839779916275774,18.58995752158693,1.0500030517578267,-1.2843824599494837,3.0395029067993136,-1.0193500948868746,7.098355908485502,1.0100764059562266,5.0689294076424005,-6.030201950073241,88.26896283372454,39.380943482667675,2.029426500843093,2,-2.6750011444091797,-2.6750011444091797,-3.5800018310546875,-3.4450016021728516,5.739997863769531,4,0.048213524072934,-2.411799402464571,69.58999633789061,-1.2823394248375828,65.69000244140625,-1.0168103862798648,65.08999633789061,0.048213524072934
3152,2013-02-18,68.5,69.13999938964844,68.29000091552734,69.0,1329252.0,-0.017075655039713533,1.1794866778825464,-3.571444141689373,48.10900871312707,44.166563207578776,-2.9373172444615108,-1.632838967575566,-1.7478541875751148,-1.8972364153573267,19.576568633687717,1.4000015258789062,-1.0275313928692071,1.7790002822875977,-2.36018233570519,5.918182900280392,-0.2905910267087961,3.8485915912839914,-4.703195475769043,69.2660266842119,25.734458899560757,2.0695913089963964,2,-1.4849987030029297,-1.4849987030029297,-2.3899993896484375,-2.2549991607666016,7.980003356933594,0,0.08437954422331195,-1.0588208894939468,69.69000244140625,-2.411799402464571,69.58999633789061,-1.2823394248375828,65.69000244140625,0.08437954422331195
3153,2013-02-19,69.19999694824219,69.44000244140625,68.19999694824219,68.43000030517578,1956401.0,0.010218933550980802,-1.0162635917602765,-1.5399932861328125,49.73058685942957,44.91337744943888,-3.3412313600041017,-2.3534765395542365,-2.4215943598594976,-2.600288967160992,19.993329823567546,1.2400054931640625,-1.1316722702821664,2.415497398376459,-1.8391361330996006,6.670130929852526,0.2881806326384293,4.542814164114489,-5.26892847177124,75.78550274996468,36.81757017882601,2.127316765738032,2,-2.184995651245117,-2.184995651245117,-3.089996337890625,-2.954996109008789,6.8600006103515625,1,0.06387291897781111,1.1794866778825464,68.5,-1.0588208894939468,69.69000244140625,-2.411799402464571,69.58999633789061,0.06387291897781111
3154,2013-02-20,69.83999633789061,70.43000030517578,69.08999633789061,69.08999633789061,1724592.0,0.009248546501051225,-2.5733439127604547,0.9740302204607382,71.52173937080653,48.407501825929,-3.49080993639987,-2.9751047642585178,-3.039609088358773,-3.224644379271112,20.33814938585582,1.3400039672851705,-0.9443115810049676,2.9469968795776254,-1.508645646681444,7.402639405836688,0.7191756164480978,5.174818142707153,-5.777349188224477,70.99548512601622,26.261930287798577,2.2278212631295324,2,-2.8249950408935405,-2.8249950408935405,-3.7299957275390483,-3.5949954986572124,7.410003662109389,2,0.06171256320140972,-1.0162635917602765,69.19999694824219,1.1794866778825464,68.5,-1.0588208894939468,69.69000244140625,0.06171256320140972
3155,2013-02-21,69.30000305175781,70.5,68.72000122070311,69.88999938964844,2609181.0,-0.0077318630361931096,-1.0342843191964117,-0.7866617838541666,61.69668960936396,50.907457644421356,-2.461934065572308,-2.4255821063449616,-2.4960254037044223,-2.661928947806274,20.83052305496689,1.7799987792968892,-0.6841782592573225,2.3220033645629883,-2.2536733341029276,6.897680063228897,0.03416501523003035,4.609841713895946,-5.108408802360387,47.82628886839644,3.219611413519992,2.2878383493329553,2,-2.285001754760742,-2.285001754760742,-3.19000244140625,-3.055002212524414,9.360000610351562,3,0.06868678639567816,-2.5733439127604547,69.83999633789061,-1.0162635917602765,69.19999694824219,1.1794866778825464,68.5,0.06868678639567816
3156,2013-02-22,70.48999786376953,70.51000213623047,69.55000305175781,69.69999694824219,1636810.0,0.01717164155278539,1.3132244395216517,-1.3389929136709253,72.64071302924474,55.10685301641249,-2.9668879701717117,-3.61173114306942,-3.6836798095399246,-3.832110554659522,20.888308412067275,1.2099990844726562,-0.32312703682045196,3.391998100280759,-1.425939353504475,8.209935554065993,0.9830293733881348,5.800966827173383,-6.172035456635442,99.13401612407812,49.89721440504213,2.4089687268926188,2,-3.2499961853027344,-3.474996566772461,-4.379997253417969,-4.244997024536133,7.029998779296875,4,0.0636970581534353,-1.0342843191964117,69.30000305175781,-2.5733439127604547,69.83999633789061,-1.0162635917602765,69.19999694824219,0.0636970581534353
3157,2013-02-25,70.5,71.25,69.80999755859375,71.25,2299879.0,0.00014189440393796993,2.8400065104166665,-0.9493659883917448,73.87867161068412,58.79568580294683,-2.186241085392467,-3.6323325935925226,-3.703749829344062,-3.8413604115609985,22.304895975802115,1.44000244140625,0.10979742476055776,3.2905000686645565,-1.740160856641836,8.321160993970956,0.7751696060113602,5.805830531317753,-6.058196798283987,75.40986066988519,21.76871505117976,2.5153304626531985,2,-2.325000762939453,-3.114999771118164,-4.529998779296875,-4.164999008178711,6.010002136230469,0,0.06992908234291884,1.3132244395216517,70.48999786376953,-1.0342843191964117,69.30000305175781,-2.5733439127604547,69.83999633789061,0.06992908234291884
3158,2013-02-26,69.76999664306639,70.25,68.5,68.61000061035156,3249445.0,-0.01035465754515752,-1.5362369318715827,-1.5466613769531061,73.68421228748922,62.16568475645377,-0.8074814678366664,-3.0101961891939055,-2.9547863280645146,-3.1197918490397143,23.18609915846092,2.0,0.6199705121123458,2.530996894836406,-2.5549326386741456,7.616926428346957,-0.011967871918869832,5.073961661591682,-5.055865569419026,46.18169611150517,-12.423360901203857,2.542964766755277,2,-0.04499816894529829,-2.384996414184556,-3.799995422363267,-3.434995651245103,5.380004882812514,1,0.09617324117406323,2.8400065104166665,70.5,1.3132244395216517,70.48999786376953,-1.0342843191964117,69.30000305175781,0.09617324117406323
3159,2013-02-27,70.6500015258789,70.86000061035156,68.75,69.63999938964844,2517547.0,0.012612941452677662,1.9510491749051662,0.870694474589436,75.24754625479662,64.50227602678612,-1.0168530645409817,-3.9883622946818775,-3.792319198173118,-4.000166175260517,23.911302982249786,2.1100006103515625,1.2780179769637527,3.3435018539428683,-1.891256472760034,8.57826018064577,0.7261226905914242,5.960881017294312,-5.674435695177436,78.18187366832386,13.561662032456567,2.6173791633514507,2,-0.9250030517578125,-3.2650012969970703,-4.582502365112305,-4.315000534057617,5.659996032714844,2,0.07657460602790178,-1.5362369318715827,69.76999664306639,2.8400065104166665,70.5,1.3132244395216517,70.48999786376953,0.07657460602790178
3160,2013-02-28,71.76000213623047,71.95999908447266,70.80999755859375,71.5999984741211,3055117.0,0.015711260953688244,3.10716621253406,0.15841913236593821,79.73502857010335,67.36046625611613,-1.9966349662640965,-4.721387089583104,-4.854455739205974,-5.124683016754318,23.311751491340388,1.30999755859375,1.8551468841268246,4.060502433776861,-1.2766222427513156,9.397627110305038,1.3919400955127657,6.729064772040957,-6.5334589387570645,94.21973985080781,21.91479598586649,2.6685623382640897,2,-1.6800041198730469,-4.020002365112305,-5.4500017166137695,-5.42500114440918,3.6899948120117188,3,0.07650498467582567,1.9510491749051662,70.6500015258789,-1.5362369318715827,69.76999664306639,2.8400065104166665,70.5,0.07650498467582567
3161,2013-03-01,72.2300033569336,72.69000244140625,71.51000213623047,71.51000213623047,1690586.0,0.006549626626416005,-2.2777730682829653,4.499904634751097,81.3069976216116,71.04913169039219,-2.3115287439922554,-5.002072374793229,-5.237906660820315,-5.599589343475003,22.797156750591917,1.1800003051757812,2.4130850698854687,4.247503471374515,-1.427022896694865,9.922029839443894,1.4102402873398177,7.0847666554092115,-6.599452806240237,89.02150796078602,9.779699352854664,2.8372631840346902,3,-1.785003662109375,-4.125001907348633,-5.9200029373168945,-5.895002365112305,5.3699951171875,4,0.08902118242195178,3.10716621253406,71.76000213623047,1.9510491749051662,70.6500015258789,-1.5362369318715827,69.76999664306639,0.08902118242195178
3162,2013-03-04,71.98999786376953,72.48999786376953,71.4000015258789,72.0,1839407.0,-0.0033227949883657404,1.202017555351762,-0.013891832323146697,78.0487623334018,74.19559563194466,-1.7035519883113182,-4.460724527919751,-4.923638496884735,-5.352042910924325,22.343665070292175,1.089996337890625,2.495079682968381,3.6709981918334904,-2.12073073937286,9.46272712303984,0.7751337262303082,6.566862657436673,-5.794691161819145,83.29345656892308,5.280002823116078,2.8958644656031765,3,-1.3949966430664062,-3.8849964141845703,-5.5074968338012695,-5.654996871948242,5.010002136230469,0,0.0768162097984999,-2.2777730682829653,72.2300033569336,3.10716621253406,71.76000213623047,1.9510491749051662,70.6500015258789,0.0768162097984999
3163,2013-03-05,72.5,73.27999877929688,72.08999633789062,72.83999633789062,2109018.0,0.007084347150496884,-1.0517218699850044,33.99237223493516,77.88695255531464,74.90284154133444,-1.8955594991253122,-4.622549688280031,-5.369651512550718,-5.8386881454141815,21.730045946703818,1.2900009155273438,2.598446006503309,3.80950031280517,-2.0574294271591924,9.676430052769526,0.876035442822996,6.742965182787344,-5.785117638893141,82.78147926084115,5.4302091037110785,2.9334648699821786,3,-1.6100006103515625,-4.100000381469727,-5.602499961853027,-6.164999008178711,3.6299972534179688,1,0.05531037429283403,1.202017555351762,71.98999786376953,-2.2777730682829653,72.2300033569336,3.10716621253406,71.76000213623047,0.05531037429283403
3164,2013-03-06,72.48999786376953,72.81999969482422,72.27999877929688,72.52999877929688,1492648.0,-0.00013796049973058278,-1.3478347403512845,0.11765101875953685,67.42786246207093,75.53963852496855,-1.642891007051304,-4.187734236155123,-5.295101814605758,-5.804830856123928,20.963173066757502,0.5400009155273438,2.942873032838733,3.393498420715332,-2.33678830435602,9.123785145786684,0.5283550581796561,6.258641783251008,-5.1186038608436775,68.01617307288384,-7.799005788978974,2.8651433625356777,3,-1.5999984741210938,-4.089998245239258,-5.407498359680176,-5.979997634887695,3.3899993896484375,2,0.03669476811281358,-1.0517218699850044,72.5,1.202017555351762,71.98999786376953,-2.2777730682829653,72.2300033569336,0.03669476811281358
3165,2013-03-07,72.75,73.19999694824219,72.25,72.38999938964844,1119964.0,0.0035867311890267484,-1.9687432944710679,-8.999809269502194,68.04241506011739,75.02871652839885,-1.5221124111087363,-4.005714452283854,-5.467184055297821,-6.03666895506197,20.114055712233437,0.9499969482421875,3.2345662046869847,3.2425004959106474,-2.2842497679157674,8.769250759737062,0.47912536399744,6.005875627823855,-4.787745519437038,71.80853438305299,-2.3308890533122764,2.7633751319132074,3,-1.8600006103515625,-4.350000381469727,-5.472500801086426,-6.045000076293945,2.4199981689453125,3,0.04893467434493126,-1.3478347403512845,72.48999786376953,-1.0517218699850044,72.5,1.202017555351762,71.98999786376953,0.04893467434493126
3166,2013-03-08,74.1500015258789,74.1500015258789,72.83999633789062,73.04000091552734,1943196.0,0.019244007228576,1.3603684102000138,3.083329801212224,82.50860171533876,75.98759765113824,-2.6243198855749768,-4.866037274515207,-6.7492567084521795,-7.399600581233614,19.21604661773777,1.4000015258789062,3.158043959859498,4.14150180816651,-1.1441066676694334,9.427110284002453,1.4986975702485381,6.784306046084481,-5.6559726154425505,100.0,24.20131590059259,2.6428042379179684,3,-2.825000762939453,-5.315000534057617,-7.39000129699707,-7.39000129699707,0.1699981689453125,4,0.017531967573993557,-1.9687432944710679,72.75,-1.3478347403512845,72.48999786376953,-1.0517218699850044,72.5,0.017531967573993557
3167,2013-03-11,74.36000061035156,74.69000244140625,74.19999694824219,74.47000122070312,1527621.0,0.002832084695228998,-1.279053262836663,-0.099099594473847,81.46339012571735,76.8519507442747,-2.4911697547553473,-4.489486564373294,-6.846126749313527,-7.582109367821559,18.22132897550942,0.5400009155273438,3.3462633179527472,3.833000946044919,-0.9801448255194174,8.646146717609255,1.4264280602627508,6.239573831827087,-5.187254986062101,87.30765167787598,11.031945524087405,2.4065728857821673,3,-2.6399993896484375,-5.254999160766602,-7.600000381469727,-7.600000381469727,0.12000274658203125,0,0.04357178371672177,1.3603684102000138,74.1500015258789,-1.9687432944710679,72.75,-1.3478347403512845,72.48999786376953,0.04357178371672177
3168,2013-03-12,73.58999633789062,74.36000061035156,73.11000061035156,74.36000061035156,1414703.0,-0.010355086957244408,2.2467352317539584,7.0,72.50895742202101,76.54766309618854,-1.2542072892991456,-3.2148605272859925,-5.948976224523761,-6.783703765104235,17.651575786200688,1.25,3.2919011458268415,2.6379966735839844,-1.6231796277621982,6.899172974930167,0.5074085229108931,4.768584824257076,-3.6448347592048123,54.9178277509568,-21.115928151256384,2.130588150673088,3,-0.839996337890625,-4.484994888305664,-6.829996109008789,-6.829996109008789,2.0100021362304688,1,0.04633786970789133,-1.279053262836663,74.36000061035156,1.3603684102000138,74.1500015258789,-1.9687432944710679,72.75,0.04633786970789133
3169,2013-03-13,73.63999938964844,73.91000366210938,72.7300033569336,73.83000183105469,1113828.0,0.000679481644872304,5.742741302641904,0.2467550482531756,77.67845326233339,76.31915472865855,-0.9336604693597224,-2.7813321388117203,-5.919888680321378,-6.7857254394229045,17.74390516792574,1.1800003051757812,3.236924702216186,2.2904998779296903,-1.3405161220859299,5.9215158779453105,0.47499187792188025,4.1060078779375,-3.0305600901817655,56.967131100382716,-21.699664405886807,1.815508000007811,3,-0.5949974060058594,-4.534997940063477,-6.879999160766602,-6.879999160766602,2.3600006103515625,2,0.03381311630102424,2.2467352317539584,73.58999633789062,-1.279053262836663,74.36000061035156,1.3603684102000138,74.1500015258789,0.03381311630102424
3170,2013-03-14,74.23999786376953,74.47000122070312,73.70999908447266,73.9000015258789,1363053.0,0.00814772513707318,-1.1111134658585173,-1.7894314166398972,75.86196010422225,75.71415056005972,-1.2794212273097827,-3.178042203130417,-6.406081209650196,-7.328976264483259,18.15316812733402,0.8300018310546875,3.270732251216373,2.657998275756839,-1.092182639422063,6.408179190935741,0.7829078181673879,4.53308873334629,-3.0592797244313203,77.04057204915512,0.9229724094357863,1.8750904575894534,3,-1.1949958801269531,-5.13499641418457,-7.479997634887695,-7.479997634887695,2.779998779296875,3,0.02209050965569581,5.742741302641904,73.63999938964844,2.2467352317539584,73.58999633789062,-1.279053262836663,74.36000061035156,0.02209050965569581
3171,2013-03-15,73.05000305175781,74.08999633789062,72.0199966430664,74.05000305175781,2508894.0,-0.01602902540750828,2.833380428946848,-2.9412081500762945,65.12453164877726,74.27812492843476,0.043720496822956534,-1.8165536066388768,-5.148578878299745,-6.087140466936901,18.159637681126597,2.220001220703125,3.1829649002759908,1.3000034332275447,-2.393923902576148,4.993930769031238,-0.5469602346743017,3.146967101129391,-1.3779851101300693,38.57693527601489,-36.075724309519444,1.8469636679018495,3,0.3049964904785156,-3.9450016021728516,-6.290002822875977,-6.290002822875977,3.4899978637695312,4,0.029021150289144204,-1.1111134658585173,74.23999786376953,5.742741302641904,73.63999938964844,2.2467352317539584,73.58999633789062,0.029021150289144204
3172,2013-03-18,74.27999877929688,74.44000244140625,71.56999969482422,72.33999633789062,1729479.0,0.016837723150642248,1.5398144647293939,-1.94000244140625,75.25192763621611,73.98534438186827,-0.9244986052138415,-2.7313622447047123,-6.273138325608954,-7.259213234374201,18.58445311750853,2.8700027465820312,2.955152501130911,2.240999221801758,-1.2828204748533238,5.7648189184568395,0.4790893734742241,4.0029090701292915,0.410003662109375,93.44819512297788,14.566495467545977,1.7619098483275404,3,-1.1499977111816406,-5.174997329711914,-7.519998550415039,-7.519998550415039,1.4199981689453125,0,0.0005385152959707096,2.833380428946848,73.05000305175781,-1.1111134658585173,74.23999786376953,5.742741302641904,73.63999938964844,0.0005385152959707096
3173,2013-03-19,73.62000274658203,74.19000244140625,72.97000122070312,74.12000274658203,1609699.0,-0.008885245605292025,2.8125074505877024,-0.25773163441875097,67.04936240734804,73.9432888202324,-0.0993727390462027,-1.816378785670139,-5.479996337153722,-6.548535828139961,18.877371628042155,1.30999755859375,2.6369963657395488,1.3600028991699276,-1.9628054458655413,4.682811244205396,-0.30140127334780686,3.021407071687662,1.0075996398925753,70.6897232109737,-7.9384408230817485,1.6614041725177358,3,-0.4900016784667969,-4.290000915527344,-6.980001449584961,-6.980001449584961,-1.720001220703125,1,0.011681616113380144,1.5398144647293939,74.27999877929688,2.833380428946848,73.05000305175781,-1.1111134658585173,74.23999786376953,0.011681616113380144
3174,2013-03-20,74.1500015258789,74.61000061035156,73.83999633789062,73.9000015258789,1852030.0,0.007199113821297454,-3.162068538908821,-0.5,64.69863440488882,73.57175763631811,-0.41251767066457035,-2.115383790797665,-5.827970394116804,-7.017390910734079,18.780788462367706,0.9899978637695312,2.431336552096269,1.6745014190673828,-1.5449099291276696,4.893912767262435,0.06479574496985663,3.284207093164909,-2.5800018310546875,84.86845572568319,7.873270394602997,1.6097056740975257,3,-1.0200004577636719,-4.255001068115234,-7.510000228881836,-7.510000228881836,-1.0500030517578125,2,0.01955491461097436,2.8125074505877024,73.62000274658203,1.5398144647293939,74.27999877929688,2.833380428946848,73.05000305175781,0.01955491461097436
3175,2013-03-21,74.05999755859375,74.31999969482422,73.6500015258789,73.80999755859375,1954057.0,-0.001213809378732722,-1.3509034935082318,1.0,61.80640258158768,71.27151328812354,-0.13091598291538276,-1.7396830846017934,-5.565807372553621,-6.868061974241726,18.878415376105256,0.6699981689453125,2.1917227307393006,1.3464977264404325,-1.5744202269652874,4.267415679846152,-0.11396125026242032,2.8069567031432854,-2.4291978454589866,81.9077997987246,6.16808713814865,1.4604589767028564,3,-0.9299964904785156,-2.6149978637695312,-8.162496566772461,-7.41999626159668,-1.80999755859375,3,0.02619501087441156,-3.162068538908821,74.1500015258789,2.8125074505877024,73.62000274658203,1.5398144647293939,74.27999877929688,0.02619501087441156
3176,2013-03-22,74.9800033569336,75.31999969482422,73.5,73.9000015258789,1564777.0,0.012422438950419501,1.0681879264454712,4.32000732421875,67.73429821401744,69.746058631268,-1.029016629105456,-2.430684122531744,-6.3190791736492855,-7.723748725675321,19.180788406903666,1.8199996948242188,2.2226079340375975,2.0420032501220646,-0.8493973497697169,4.933403850013846,0.5963029501761667,3.4877035500679625,-3.289619625854499,90.93343098958333,15.482108671335368,1.4457002999458914,3,-1.535003662109375,-3.2200050354003906,-7.965002059936523,-7.965002059936523,-2.1300048828125,4,0.027207164507871084,-1.3509034935082318,74.05999755859375,-3.162068538908821,74.1500015258789,2.8125074505877024,73.62000274658203,0.027207164507871084
3177,2013-03-25,75.43000030517578,76.66999816894531,75.2699966430664,75.47000122070312,2438971.0,0.0060015594571265485,-6.777608239557505,-0.03703782195283912,67.50298293732504,69.18983924407955,-1.4653720097415857,-2.6270928485169804,-6.580135313172562,-8.110627719193417,19.359719601390978,1.6899948120117188,2.2476712125273366,2.245500183105463,-0.6111416843728108,5.102142050583737,0.8171792493663332,3.673821116844593,-3.5944319355468792,66.48651658054379,-7.705565623202801,1.4283209337391365,3,-1.3100013732910156,-2.9950027465820312,-8.414999008178711,-8.414999008178711,-2.3300018310546875,0,0.01471563841788015,1.0681879264454712,74.9800033569336,-1.3509034935082318,74.05999755859375,-3.162068538908821,74.1500015258789,0.01471563841788015
3178,2013-03-26,76.4800033569336,76.55000305175781,74.55999755859375,75.1500015258789,2377683.0,0.013920231307300801,1.7074882185638065,-33.24928476063322,71.20087109652437,68.470107892323,-2.3046775938058204,-3.3187797538436996,-7.47055646564165,-9.062504514124129,20.25417051630538,1.9900054931640625,2.0376910363074643,2.960002899169922,0.21804005389023473,5.701965744449609,1.5890214765300783,4.3309843218097654,-4.354369199345712,94.00646934521947,18.246935297346823,1.370981422639844,3,-2.360004425048828,-4.045005798339844,-9.465002059936523,-9.465002059936523,-3.0900039672851562,1,-0.010198828117868985,-6.777608239557505,75.43000030517578,1.0681879264454712,74.9800033569336,-1.3509034935082318,74.05999755859375,-0.010198828117868985
3179,2013-03-27,76.05999755859375,77.12999725341797,75.19000244140625,77.0,2119845.0,-0.0054917073732289046,2.233332909477004,-0.7067677799066118,67.29359992346696,67.51806787223907,-1.6821957897944202,-2.606316666303826,-6.911579294409151,-8.541986371641457,20.973799854599378,1.9399948120117188,1.8279805180715272,2.2694972991943416,-0.344775255869223,4.883769854257906,0.9623610216625593,3.576633576726124,-3.661701560324417,70.5234020820066,-5.498962456091405,1.3071362775317819,3,-1.7099990844726562,-3.2449989318847656,-9.04499626159668,-9.04499626159668,-2.6800003051757812,2,-0.054693612493349586,1.7074882185638065,76.4800033569336,-6.777608239557505,75.43000030517578,1.0681879264454712,74.9800033569336,-0.054693612493349586
3180,2013-03-28,77.25,77.87999725341797,75.81999969482422,76.0,2073250.0,0.015645575592998284,-1.559002208258698,-1.3297837802740082,66.55980633092469,67.67754283692213,-2.6824122760803846,-3.5457249245468745,-7.916902963744292,-9.635352019356517,21.311004970806042,2.05999755859375,1.7945876012320525,3.184999847412115,0.3268918345525975,6.043107860271633,1.7559458409823634,4.614053853841867,-4.473167901318774,85.61649204399968,12.10552312285499,1.4290540064297583,3,-2.5250015258789062,-4.060001373291016,-10.23499870300293,-10.23499870300293,-2.970001220703125,3,-0.05372170260037423,2.233332909477004,76.05999755859375,1.7074882185638065,76.4800033569336,-6.777608239557505,75.43000030517578,-0.05372170260037423
3181,2013-04-02,78.66000366210938,79.20999908447266,76.61000061035156,76.66000366210938,1792058.0,0.01825247459041268,-1.4761818261084387,1.6,70.35983822235323,67.13397734649291,-3.5905335940470167,-4.689756061862923,-9.149438241520869,-10.928202048474873,21.531877445875182,2.5999984741210938,1.7678291197437375,4.273503494262698,0.8868016200185878,7.6602053685068086,2.58015255714065,5.966854431384746,-5.372855047954474,88.1721453358163,15.728634022062167,1.6933509371220525,4,-2.5700035095214844,-4.805004119873047,-11.645002365112305,-11.645002365112305,-4.780006408691406,1,-0.08148999953831793,-1.559002208258698,77.25,2.233332909477004,76.05999755859375,1.7074882185638065,76.4800033569336,-0.08148999953831793
3182,2013-04-03,77.5199966430664,79.5999984741211,77.37000274658203,78.20999908447266,1958791.0,-0.014492842181141552,-3.5050863131935883,-0.345001220703125,67.97801788193512,67.23716128811371,-2.1708930748991833,-3.282509232328863,-7.838326816792758,-9.689893461274963,21.898772237353135,2.2299957275390625,1.7170147340951871,2.856996536254883,-0.6079510389726153,6.321944111482381,1.1245227486411267,4.589470323868639,-3.522105972473369,58.73012989647337,-15.272199808417028,1.7324737876137515,4,-0.9699974060058594,-3.4699974060058594,-10.392495155334473,-10.504995346069336,-3.05999755859375,2,-0.06024249704818596,-1.4761818261084387,78.66000366210938,-1.559002208258698,77.25,2.233332909477004,76.05999755859375,-0.06024249704818596
3183,2013-04-04,76.51000213623047,78.13999938964844,76.3499984741211,78.12000274658203,1955151.0,-0.013028825471785854,1.1697061053877595,2.333325961963733,62.06896994251329,66.94497634784976,-0.7910256208263604,-2.0624340547849442,-6.692516308116836,-8.572421431111877,21.646908154846393,1.7900009155273438,1.8205530370157987,1.6465019226074276,-1.7549431030927707,5.047946948307626,-0.05422059024267867,3.347224435457534,-1.7278163731434972,29.93199279618426,-44.31566066816082,1.7007225128500993,4,0.039997100830078125,-2.460002899169922,-8.730002403259277,-9.125001907348633,-1.5600051879882812,3,-0.044569383961559295,-3.5050863131935883,77.5199966430664,-1.4761818261084387,78.66000366210938,-1.559002208258698,77.25,-0.044569383961559295
3184,2013-04-05,75.1500015258789,77.19999694824219,74.38999938964844,77.12000274658203,2377366.0,-0.01777546167009647,1.6385082132802258,1.2236027788045074,53.59684981623125,66.03280381836572,0.8110309792507451,-0.5195737075145388,-5.201320861742474,-7.113197486503154,20.929447227663445,2.80999755859375,1.6898954317292691,0.15350112915038494,-3.0600056574787686,3.3670079157795385,-1.4532522641641918,1.7602545224649617,4.4499969482421875,14.587375619613843,-56.85708174651095,1.6067533933145752,4,1.3999977111816406,-0.9750022888183594,-6.595002174377441,-7.76500129699707,0.6699981689453125,4,-0.023419854963334763,1.1697061053877595,76.51000213623047,-3.5050863131935883,77.5199966430664,-1.4761818261084387,78.66000366210938,-0.023419854963334763
3185,2013-04-08,76.30999755859375,76.6500015258789,75.1500015258789,75.19999694824219,1328747.0,0.015435741971547179,-1.4793563519887007,-0.5634517373321147,62.915973956097766,65.49743445637463,0.004203700772393404,-1.4748027003610389,-6.21168120523248,-8.18026869857367,19.99554646124226,1.5,1.7417213448502196,1.1354972839355497,-1.9457295565666044,4.216724124437704,-0.40511613631552734,2.6761107041866268,3.1858009338378963,36.85217862451218,-37.149085003471484,1.5406134202510784,4,0.6850013732910156,-1.1049995422363281,-7.754998207092285,-8.924997329711914,-0.4199981689453125,0,-0.03839602147708121,1.6385082132802258,75.1500015258789,1.1697061053877595,76.51000213623047,-3.5050863131935883,77.5199966430664,-0.03839602147708121
3186,2013-04-09,75.44999694824219,76.66000366210938,74.55000305175781,76.54000091552734,1621936.0,-0.011269828828014639,2.1729106793554642,-0.9819850161523129,54.775496781956534,64.08326932800036,1.048103246272575,-0.5401076833465197,-5.224749536596278,-7.231081326846692,18.46053191708371,2.1100006103515625,1.7841985575953316,0.2104969024658203,-2.834364370961879,3.2553581758935195,-1.3119337342480293,1.73292753917967,3.943685562133794,20.345446158577214,-49.081061132450245,1.5224306367138505,4,1.5450019836425781,0.0500030517578125,-6.5399980545043945,-7.709997177124023,-0.0399932861328125,1,-0.01550693460926067,-1.4793563519887007,76.30999755859375,1.6385082132802258,75.1500015258789,1.1697061053877595,76.51000213623047,-0.01550693460926067
3187,2013-04-10,77.5999984741211,77.63999938964844,75.4000015258789,75.98999786376953,2274363.0,0.028495713887884966,1.6508812163675106,-1.4770594040694622,64.48322313113434,63.33686399851257,-0.8512291040199642,-2.5665177416782967,-7.226022590797243,-9.296850741141384,16.79972430694919,2.2399978637695312,1.9383469276269238,2.198498535156247,-0.990682521047674,5.387679591360168,0.6039080070542866,3.7930890632582077,1.6936103738403432,85.5999755859375,15.658546630565638,1.5945905281019608,4,-0.6049995422363281,-2.0999984741210938,-8.324997901916504,-9.494997024536133,-2.5999984741210938,2,-0.04793816100323389,2.1729106793554642,75.44999694824219,-1.4793563519887007,76.30999755859375,1.6385082132802258,75.1500015258789,-0.04793816100323389
3188,2013-04-11,77.0,78.02999877929688,76.7300033569336,77.68000030517578,1522124.0,-0.007731939251534703,-1.1311512316533985,-0.4223602778804508,60.31858890109812,62.56186277380492,-0.18965650668118883,-1.7897110748968146,-6.5105378470478,-8.594177344818718,16.010244933239587,1.2999954223632812,1.9555908436318958,1.4279998779296932,-1.717721058386033,4.573720814245419,-0.14486059022816278,3.000860346087549,2.1955366587951772,71.70332549433873,3.4992846137017324,1.57286046815786,4,-0.005001068115234375,-1.4150009155273438,-7.649998664855957,-8.894998550415039,-2.5,3,-0.032987024876978466,1.6508812163675106,77.5999984741211,2.1729106793554642,75.44999694824219,-1.4793563519887007,76.30999755859375,-0.032987024876978466
3189,2013-04-12,76.12999725341797,77.12000274658203,76.11000061035156,76.55000305175781,1549349.0,-0.011298736968597844,-3.3913223757318427,0.6176553085976506,57.09388953759865,61.51009424121314,0.7725631834894244,-0.7627034216434652,-5.536645901134804,-7.6221632368616525,15.330730504134937,1.0100021362304688,1.931166372382222,0.43349723815917685,-2.5847853161566974,3.451779792475051,-1.0756440389987603,1.942638515317114,2.9694286599942785,45.40218797272708,-20.19810488820316,1.5091412771579364,4,0.8650016784667969,-0.5449981689453125,-6.484997749328613,-7.729997634887695,-1.7900009155273438,4,-0.015499807536415,-1.1311512316533985,77.0,1.6508812163675106,77.5999984741211,2.1729106793554642,75.44999694824219,-0.015499807536415
3190,2013-04-15,75.87999725341797,76.4800033569336,75.16000366210938,76.41999816894531,1790782.0,-0.003283856679618835,2.99993064305448,1.2856987157363173,53.232733578730674,59.60708261414396,0.9027222823853265,-0.4042660583518227,-5.009434930281969,-7.266897475995194,14.13832649972726,1.3199996948242188,1.7559749683008619,0.10149726867675213,-2.838264028945275,3.0412585662987794,-1.3683833801342615,1.5713779174877658,3.1252401295189998,38.21827110692127,-23.17880049892962,1.4698806488110114,4,1.1150016784667969,-0.2949981689453125,-6.234997749328613,-7.479997634887695,-1.5999984741210938,0,-0.0007906900469879519,-3.3913223757318427,76.12999725341797,-1.1311512316533985,77.0,1.6508812163675106,77.5999984741211,-0.0007906900469879519
3191,2013-04-16,75.16999816894531,75.88999938964844,74.88999938964844,75.33000183105469,1118062.0,-0.009356867556300164,-1.7777730682829653,0.29630257562271295,49.083209270618845,57.50765943510882,1.1908307976018762,0.4982465409480028,-4.110834826949969,-6.482475366568053,14.096857684560227,1.0,1.6315979792434803,-0.7145015716552763,-3.3801225932013352,1.9511194498907827,-2.0473120824283058,0.6183089391177532,3.742934454125887,8.91716030964657,-49.69483364485644,1.3328105107730328,4,1.095001220703125,0.41500091552734375,-5.524998664855957,-6.769998550415039,-1.720001220703125,1,0.009578305683670685,2.99993064305448,75.87999725341797,-3.3913223757318427,76.12999725341797,-1.1311512316533985,77.0,0.009578305683670685
3192,2013-04-17,74.31999969482422,75.94999694824219,74.2300033569336,75.23999786376953,2310177.0,-0.011307682517308515,-2.1272871034415792,5.749856952126645,42.274671084944885,55.308292895379,1.7200563096149892,1.4244265256369602,-3.0359922481204364,-5.574535782639941,14.478326483038579,1.7199935913085938,1.3991094262643315,-1.56650009155274,-4.227107475696528,1.0941072925910476,-2.896803783624634,-0.23619639948084625,4.50247426357852,2.3683275343172587,-49.62808247115629,1.3303036920718903,4,1.8100013732910156,1.2649993896484375,-4.239998817443848,-5.48499870300293,-0.45999908447265625,2,0.01466636129925969,-1.7777730682829653,75.16999816894531,2.99993064305448,75.87999725341797,-3.3913223757318427,76.12999725341797,0.01466636129925969
3193,2013-04-18,74.4800033569336,74.97000122070312,73.45999908447266,74.25,2129841.0,0.002152901813325947,1.4958731880174279,-0.25000414641832386,44.242007352462785,54.268865954960276,1.387751920681609,1.4041467675085926,-2.958531466907573,-5.661667223589234,15.02847848316559,1.5100021362304688,0.9621502564575053,-1.4494964599609403,-3.980512219100433,1.0815192991785523,-2.7150043395306938,-0.18398858039118693,4.158771777410379,27.86894130791872,-20.88405717311367,1.2655078795697496,4,1.2649955749511719,1.1049957275390625,-4.067502021789551,-5.375001907348633,0.0099945068359375,3,0.006981694678159567,-2.1272871034415792,74.31999969482422,-1.7777730682829653,75.16999816894531,2.99993064305448,75.87999725341797,0.006981694678159567
3194,2013-04-19,75.5999984741211,76.19999694824219,74.54000091552734,75.0,3124963.0,0.015037527748489765,-1.184210130051348,2.6086509437091583,43.95603904237416,52.162206520102096,0.378058559519431,0.41987900568798864,-3.8005852508619142,-6.713193661634222,15.09310096358375,1.7199935913085938,0.6292032606275342,-0.40200119018554403,-2.797854014128376,1.9938516337572878,-1.599927602156967,0.795925221785879,2.728050097230607,70.8608066936474,25.664918414354815,1.1979264119714177,4,0.14500045776367188,-0.0149993896484375,-4.672497749328613,-6.494997024536133,-0.8199996948242188,4,-0.014550244660357259,1.4958731880174279,74.4800033569336,-2.1272871034415792,74.31999969482422,-1.7777730682829653,75.16999816894531,-0.014550244660357259
3195,2013-04-22,76.0,77.25,75.33999633789062,76.22000122070312,1380248.0,0.005291025581380504,-1.4805104730198364,-0.36666963366097427,39.477833106986566,50.4624661117721,-0.07883033505403603,0.18200091988379086,-3.917424782112704,-7.03994901535269,15.419892734221428,1.910003662109375,0.4287769684104745,-0.09899978637695028,-2.314066729782894,2.1160671570289935,-1.206533258079915,1.0085336853260145,2.0359656021389583,67.01847762413867,26.1327640509623,1.107533471702971,4,-0.2550010681152344,-0.41500091552734375,-4.9249982833862305,-6.894998550415039,-3.3300018310546875,0,-0.021842153448807577,-1.184210130051348,75.5999984741211,1.4958731880174279,74.4800033569336,-2.1272871034415792,74.31999969482422,-0.021842153448807577
3196,2013-04-23,77.0199966430664,77.43000030517578,76.08000183105469,76.0999984741211,2368453.0,0.013421008461400152,-1.81252185523095,-4.181786655569427,48.0031931359764,48.63135166786567,-0.9529109460154643,-0.7139320804263747,-4.623673575887693,-7.980184351529232,15.211929219543718,1.4300003051757812,0.47492945094391814,0.8189971923828097,-1.366793330563425,3.0047877153290443,-0.27389806909030767,1.911892453855927,0.7414109680125733,89.67245501156901,48.93536758015002,1.0928952614731196,4,-1.2749977111816406,-1.43499755859375,-5.944994926452637,-7.914995193481445,-4.6699981689453125,1,-0.03557514909365023,-1.4805104730198364,76.0,-1.184210130051348,75.5999984741211,1.4958731880174279,74.4800033569336,-0.03557514909365023
3197,2013-04-24,76.54000091552734,76.54000091552734,75.30999755859375,76.4000015258789,3071210.0,-0.0062320922936871526,16.571553133514985,0.15217355248536316,50.12509926493046,47.49874170829149,-0.7141933603825237,-0.15443190135499663,-3.8245256240587366,-7.416660533013214,14.134974089560382,1.7099990844726562,0.2777072756525456,0.28350143432616903,-1.8760725120321524,2.4430753806844905,-0.7962855388529846,1.3632884075053227,0.9633221839552562,77.58188624710775,34.012466313356626,1.07978697317916,4,-1.095001220703125,-0.9550018310546875,-5.310000419616699,-7.434999465942383,-5.410003662109375,2,-0.04037109916807302,-1.81252185523095,77.0199966430664,-1.4805104730198364,76.0,-1.184210130051348,75.5999984741211,-0.04037109916807302
3198,2013-04-25,75.69999694824219,76.93000030517578,75.51000213623047,75.69999694824219,2147166.0,-0.010974705477364899,-6.473878649158736,0.0,52.39754023393719,46.97692511899577,-0.08715253484041341,0.6578690269014942,-2.704011665518891,-6.490458889938353,13.606344493269336,1.4199981689453125,0.2506304165705444,-0.5175022125244197,-2.6882250525185754,1.6532206274697359,-1.6028636325214904,0.567859207472651,1.7300033569335938,40.13827950517162,-6.803997176529016,1.0853614199970754,4,-0.25499725341796875,0.5850028991699219,-4.58249568939209,-6.594995498657227,-5.589996337890625,3,-0.02430642552269413,16.571553133514985,76.54000091552734,-1.81252185523095,77.0199966430664,-1.4805104730198364,76.0,-0.02430642552269413
3199,2013-04-26,71.9000015258789,73.98999786376953,71.68000030517578,73.0,3035505.0,-0.05019809214736726,-1.9999950458506521,-100.0,34.37279154331752,44.88137600394986,3.408117326139404,4.353431054937047,1.3187780282240595,-2.6325129465581654,13.197198817094764,4.019996643066406,-0.22205905107703927,-4.10949783325195,-7.016218885220894,-1.2027767812830064,-5.562858359236429,-2.656137307267471,5.291798706054692,3.826108186141304,-42.55868973763439,1.4533605259844748,4,2.654998779296875,3.7399978637695312,-0.6700000762939453,-2.7950000762939453,-1.2600021362304688,4,0.036022201431503476,-6.473878649158736,75.69999694824219,16.571553133514985,76.54000091552734,-1.81252185523095,77.0199966430664,0.036022201431503476
3200,2013-04-29,73.0999984741211,73.18000030517578,70.55999755859375,72.43000030517578,2090176.0,0.016689804211064807,5.31324570273003,-0.6090900894027563,41.868511379949936,44.079742904986645,1.9805870331161373,2.9793373694235896,0.23438526046447805,-3.780245887611585,12.554453854242109,2.6200027465820312,-0.5865614117772111,-2.702000808715823,-5.820641115608822,0.41663949817717594,-4.26132096216233,-1.1426806552693165,3.8300018310546875,36.97234206770946,-12.18137628797706,1.559320153446503,4,0.8950004577636719,1.9799995422363281,-1.5874977111816406,-3.994997024536133,-4.049995422363281,0,0.022982220796769814,-1.9999950458506521,71.9000015258789,-6.473878649158736,75.69999694824219,16.571553133514985,76.54000091552734,0.022982220796769814
3201,2013-04-30,72.25,72.37000274658203,70.44999694824219,70.9000015258789,3810781.0,-0.01162788634560652,1.4150956071111538,2.0149286023366506,29.657779234681,42.6778660327351,2.6516771106736314,3.504151675907906,1.189270377432365,-2.89357246681665,11.31345006155914,2.6500015258789062,-0.886221380686095,-3.231499099731451,-6.429926674053277,-0.03307152540962477,-4.830712886892371,-1.6322853125705308,4.043000030517575,27.777810482641367,-16.073127616396665,1.5992137871609151,4,1.6899986267089844,2.7749977111816406,0.03750038146972656,-3.144998550415039,-2.5500030517578125,1,0.005813123445609802,5.31324570273003,73.0999984741211,-1.9999950458506521,71.9000015258789,-6.473878649158736,75.69999694824219,0.005813123445609802
3202,2013-05-02,72.8499984741211,73.87999725341797,71.69999694824219,72.0,2935262.0,0.008304477150465006,-2.0068874799400174,0.6296292110066856,34.22051003861117,41.56436633119604,2.035259634557974,2.673417511108653,0.7416563210251468,-3.446168944101373,9.535688997564648,2.1800003051757812,-1.1031358538262452,-2.398000717163086,-5.651212544439531,0.855211110113359,-4.024606630801301,-0.7713948035248706,2.7418411865234305,37.03704139768551,-3.1548192365198986,1.6266059136382192,5,1.0900001525878906,2.174999237060547,-0.2474994659423828,-3.4299983978271484,-1.2600021362304688,3,-0.006863418125912735,1.4150956071111538,72.25,5.31324570273003,73.0999984741211,-1.9999950458506521,71.9000015258789,-0.006863418125912735
3203,2013-05-03,73.0999984741211,73.31999969482422,72.33000183105469,72.9000015258789,2548862.0,0.003431709062956312,2.093746274706149,0.23529094972668768,37.90900732495905,40.892473918149925,1.7532978300804984,2.271300667267809,0.6275211507817318,-3.6334195067538815,8.450102949359287,0.9899978637695312,-1.2045685715018237,-1.9775005340576115,-5.3087224867658165,1.3537214186505935,-3.643111510411714,-0.311889557703509,1.8748200610351518,74.85878080582765,33.86671126747484,1.665610976354105,5,0.8400001525878906,1.9249992370605469,0.17749977111816406,-3.0049991607666016,-2.029998779296875,4,-0.026949401666547912,-2.0068874799400174,72.8499984741211,1.4150956071111538,72.25,5.31324570273003,73.0999984741211,-0.026949401666547912
3204,2013-05-06,73.38999938964844,73.52999877929688,73.0999984741211,73.44999694824219,860519.0,0.0039671808697780975,2.9090719933416564,-0.29999237048905164,40.09546162749693,40.96109930931774,1.2480911864457767,1.9422651350870836,0.45892388962927555,-3.864415071735479,8.557479883063916,0.43000030517578125,-1.1218204341394653,-1.5994995117187472,-5.014588523056659,1.8155894996191648,-3.3070440173877103,0.10804499395021594,1.0418405550781245,85.7143492660879,42.53847558500917,1.7075445056689569,5,0.5499992370605469,1.6349983215332031,-0.11250114440917969,-3.2950000762939453,-3.2699966430664062,0,-0.044692721168758,2.093746274706149,73.0999984741211,-2.0068874799400174,72.8499984741211,1.4150956071111538,72.25,-0.044692721168758
3205,2013-05-07,73.37999725341797,73.66999816894531,72.54000091552734,73.2300033569336,1859858.0,-0.00013628745488014626,2.0959010054137663,-2.5,42.459971346354955,40.34518577713757,0.9469434806660928,1.8145363453408265,0.6101247958502256,-3.801093891176947,8.760878458624017,1.1299972534179688,-1.085964409291364,-1.4630016326904354,-4.890936112797647,1.964932847416776,-3.176968872744041,0.2509656073631703,0.574021531730466,85.4227418217569,36.34720904268222,1.713967240053607,5,0.3100013732910156,1.6450004577636719,0.2025012969970703,-3.0549983978271484,-3.5799942016601562,1,-0.03733984691096326,2.9090719933416564,73.38999938964844,2.093746274706149,73.0999984741211,-2.0068874799400174,72.8499984741211,-0.03733984691096326
3206,2013-05-08,74.27999877929688,74.48999786376953,73.12000274658203,73.30999755859375,1405156.0,0.01226494357543717,-1.029636160184463,6.466937945066124,49.832210791633514,40.312642613437916,-0.4275632821182569,0.8668300594933385,-0.17367160977049423,-4.649506181682398,9.169558228618884,1.3699951171875,-1.1126860781161412,-0.504500198364255,-3.928750188827223,2.919749792098713,-2.216625193595732,1.207624796867222,-3.8300018310546875,92.47315356407458,35.94082196931098,1.7121249952314814,5,-0.5900001525878906,0.7449989318847656,-0.32250022888183594,-3.5799999237060547,-4.619995117187486,2,-0.07040920588971189,2.0959010054137663,73.37999725341797,2.9090719933416564,73.38999938964844,2.093746274706149,73.0999984741211,-0.07040920588971189
3207,2013-05-09,73.87999725341797,74.06999969482422,73.37999725341797,73.80999755859375,848982.0,-0.005385050248417511,2.066646321821542,0.07216454302343873,47.532867287308456,39.772123397145826,-0.4968083693914451,1.0264769642091096,0.33996043345752014,-4.205944843938738,9.077697237342344,0.9000015258789062,-1.1275985768384515,-0.7185016632080021,-3.893908259208061,2.4569049327920567,-2.3062049612080244,0.8692016347920202,-3.3492002868652406,71.75917913215478,11.121891079036722,1.5877032980000263,5,-1.4099998474121094,1.1450004577636719,1.0925025939941406,-2.5149974822998047,-3.3199996948242188,3,-0.05657824120969901,-1.029636160184463,74.27999877929688,2.0959010054137663,73.37999725341797,2.9090719933416564,73.38999938964844,-0.05657824120969901
3208,2013-05-10,74.45999908447266,74.63999938964844,73.56999969482422,74.0,1416977.0,0.00785059356547091,1.609756324491296,6.571444141689374,45.094664936811256,40.96344266308958,-1.4205918759025593,0.2597451149483163,-0.09379460256073457,-4.719890418194112,8.659573483779374,1.0699996948242188,-1.3596851268659975,-0.01149978637695881,-2.9788529576529896,2.955853384899072,-1.4951763720149813,1.4721767992610637,-3.8500180999755855,91.42855066829911,30.759092648788794,1.4836765856380185,5,-1.9150009155273438,-0.16500091552734375,0.8400001525878906,-2.8999996185302734,-3.4099960327148438,4,-0.03854422215780717,2.066646321821542,73.87999725341797,-1.029636160184463,74.27999877929688,2.0959010054137663,73.37999725341797,-0.03854422215780717
3209,2013-05-13,74.94999694824219,75.08000183105469,74.30000305175781,74.79000091552734,942292.0,0.006580685868846858,2.7142286243664966,0.34781815467798916,45.516636131692174,41.368789857727606,-1.6007900031865887,-0.3406535784807545,-0.457206089181426,-5.133925211472146,8.527821490505898,0.779998779296875,-1.6046701962189758,0.5374980926513615,-2.3364631015969763,3.4114592868996994,-0.8994825044728003,1.9744786897755233,-4.1788152275390615,94.88169937192684,33.56890165846149,1.4369805971241671,5,-2.18499755859375,-0.7099990844726562,0.3500022888183594,-3.3899974822998047,-4.9300003051757955,0,-0.05176781069247216,1.609756324491296,74.45999908447266,2.066646321821542,73.87999725341797,-1.029636160184463,74.27999877929688,-0.05176781069247216
3210,2013-05-14,75.81999969482422,75.81999969482422,74.7699966430664,75.37999725341797,1233247.0,0.01160777561048909,3.772714662227771,2.7500834485718375,44.8097006847977,43.05233668551835,-2.2846394245318606,-1.281062392496807,-1.22368712590783,-5.92628616471616,8.994344601644933,1.0500030517578125,-1.820754367741145,1.4105007171630888,-1.4571290972042732,4.278130531530451,-0.023314190020599312,2.844315624346777,-4.790288767500002,100.0,40.52819187782907,1.4338149071836817,5,-2.0600013732910156,-1.5800018310546875,-0.4575004577636719,-4.260000228881836,-6.1100006103515625,1,-0.07517801333664864,2.7142286243664966,74.94999694824219,1.609756324491296,74.45999908447266,2.066646321821542,73.87999725341797,-0.07517801333664864
3211,2013-05-15,75.88999938964844,76.44999694824219,75.1500015258789,76.0999984741211,1085853.0,0.0009232352295696078,1.857145252567596,-0.47726799833541406,47.08519535010705,44.48174616457345,-1.9936605159121683,-1.3643042846107107,-1.202369177175001,-5.90148163784869,9.614702096056703,1.2999954223632812,-1.4370671446171315,1.4445003509521541,-1.4808257553942354,4.369826457298544,-0.018162702221047766,2.907163404125356,-4.477065360924215,81.75903536609914,23.562737249077706,1.4626630531731954,5,-1.5,-1.6500015258789062,0.20999908447265625,-4.329999923706055,-9.569999694824219,2,-0.08024767936315613,3.772714662227771,75.81999969482422,2.7142286243664966,74.94999694824219,1.609756324491296,74.45999908447266,-0.08024767936315613
3212,2013-05-16,75.41000366210938,76.75,75.08000183105469,76.23999786376953,1263336.0,-0.006324887750684738,-1.2416114942881866,3.9523705722070845,48.65619338936239,45.67587794950716,-1.2430604740264357,-0.8416110482413046,-0.6270133482262565,-5.334098846863242,9.943090173292907,1.6699981689453125,-1.258644252517655,0.9100044250488253,-2.0459314259066588,3.8659402760043093,-0.5679635004289167,2.3879723505265673,-3.4933633414333514,57.86175442468853,-2.510583258973206,1.477967925477742,5,-0.7650032043457031,-1.1700057983398438,0.8374958038330078,-3.850004196166992,-8.990005493164062,3,-0.07624983053659684,1.857145252567596,75.88999938964844,3.772714662227771,75.81999969482422,2.7142286243664966,74.94999694824219,-0.07624983053659684
3213,2013-05-17,75.0,76.4000015258789,74.20999908447266,75.5,3032457.0,-0.005436993000908497,-1.1057697245350842,0.6024138469882065,70.94593131690539,49.10370791499698,-0.5980945055866584,-0.4117644820390467,-0.14088915299541327,-4.846987082398542,9.670655735192042,2.19000244140625,-0.8171952887222602,0.4740009307861328,-2.490330029085584,3.4383318906578495,-1.0081645491497255,1.9561664107219912,-2.503356517805102,31.102387038444324,-34.91808552059851,1.482165479935861,5,-0.3549995422363281,-0.7600021362304688,1.2474994659423828,-3.440000534057617,-9.949996948242188,4,-0.05920003255208328,-1.2416114942881866,75.41000366210938,1.857145252567596,75.88999938964844,3.772714662227771,75.81999969482422,-0.05920003255208328
3214,2013-05-20,74.5,75.37999725341797,74.3499984741211,75.12999725341797,916240.0,-0.00666666666666671,-1.2150504114129141,1.2599945068359375,60.44776544296575,51.10235170350929,0.08483916888518195,0.001687539259862092,0.4313132250154581,-4.272322928340472,10.14939391476133,1.029998779296875,-0.4793032569883309,0.029000854492181816,-2.8919282365609433,2.949929945545307,-1.4314636910343808,1.4894654000187444,-1.4929537356684932,11.417354763714133,-55.870127079663874,1.4604645455265637,5,0.4350013732910156,-0.5600013732910156,1.789999008178711,-2.940000534057617,-7.930000305175781,0,-0.04630868386902265,-1.1057697245350842,75.0,-1.2416114942881866,75.41000366210938,1.857145252567596,75.88999938964844,-0.04630868386902265
3215,2013-05-21,74.33999633789062,74.63999938964844,73.66999816894531,74.5,1495169.0,-0.0021477001625419545,3.4090719933416564,0.2539751740841659,67.38762846813178,53.05295366756466,0.4417993277557457,0.0326240475344548,0.6547667368739383,-4.02840696115112,10.304877143728147,0.970001220703125,-0.21183415346774837,-0.048002624511724434,-2.8789487040784394,2.7829434550549905,-1.463475664295089,1.3674704152716401,-0.8837956252788928,21.753174371194596,-48.44458975870172,1.4154730397833584,5,0.7250022888183594,-0.3999977111816406,1.950002670288086,-2.779996871948242,-5.9199981689453125,1,-0.058111378902804156,-1.2150504114129141,74.5,-1.1057697245350842,75.0,-1.2416114942881866,75.41000366210938,-0.058111378902804156
3216,2013-05-22,74.27999877929688,74.80999755859375,73.91999816894531,74.45999908447266,1722572.0,-0.0008070697006904437,1.0227321987463478,1.1249761586877742,63.07127963010746,54.77944392787566,0.5607675891308617,-0.12983383619655342,0.7336920280664856,-3.878086197176927,10.33249062854846,0.8899993896484375,0.01697247842548677,0.028999710083013497,-2.516443584349915,2.574443004515942,-1.2437219371334436,1.3017213572994706,-0.6100006103515625,19.805202847645045,-52.332230016742756,1.2727216472164635,5,0.8800010681152344,-0.3400001525878906,2.010000228881836,-2.719999313354492,-4.940002441406264,2,-0.061523960284419865,3.4090719933416564,74.33999633789062,-1.2150504114129141,74.5,-1.1057697245350842,75.0,-0.061523960284419865
3217,2013-05-23,73.44999694824219,73.87000274658203,72.9000015258789,73.5,1874597.0,-0.011173961290990575,1.4556727314868467,0.2777942610096215,52.89254426617333,55.645874964471446,1.478879344924266,0.4814893695919835,1.5665972128540773,-2.966460795222588,11.050057681639423,1.3799972534179688,0.1980781096462465,-0.6465019226074276,-2.9726125754516204,1.6796087302367653,-1.809557249029524,0.5165534038146689,3.3000030517578125,15.714154924665177,-53.76247819502679,1.1630553264220997,5,1.3750038146972656,0.4900016784667969,2.4750022888183594,-1.8899974822998047,-5.05999755859375,3,-0.09707280530511453,1.0227321987463478,74.27999877929688,3.4090719933416564,74.33999633789062,-1.2150504114129141,74.5,-0.09707280530511453
3218,2013-05-24,73.86000061035156,74.30999755859375,73.38999938964844,74.0,1204263.0,0.005582078681341418,1.4210653121047243,2.7998169057064386,53.808753629209754,56.56722135308451,1.0893748776882575,-0.07739834915844312,1.189144380699048,-3.281409111089104,11.475242365503606,0.9199981689453125,0.22096183526647906,-0.14449844360350994,-2.3457756886736547,2.056778801466635,-1.2451370661385823,0.9561401789315624,2.8129994201660224,38.709707190716735,-27.526861115072073,1.1006386225350726,5,0.9650001525878906,0.07999801635742188,1.9974994659423828,-2.3000011444091797,-4.680000305175781,4,-0.1007311451384354,1.4556727314868467,73.44999694824219,1.0227321987463478,74.27999877929688,3.4090719933416564,74.33999633789062,-0.1007311451384354
3219,2013-05-27,74.48999786376953,74.58000183105469,73.98999786376953,74.33999633789062,530671.0,0.00852961343368408,2.5756791122413594,-1.0714441416893732,58.17377918604913,58.052118964334674,0.43277574901034654,-0.5306156824768209,0.5980777135249298,-3.837110302315523,10.59536963714589,0.720001220703125,0.3295759433169394,0.3559989929199219,-1.6168748055908964,2.32887279143074,-0.6304379063354872,1.342435892175331,2.107542196655274,83.24605447638677,18.63351011672796,0.9864368992554112,5,0.3350028991699219,-0.5499992370605469,1.1750011444091797,-2.9299983978271484,-5.659996032714844,0,-0.1267283539096884,1.4210653121047243,73.86000061035156,1.4556727314868467,73.44999694824219,1.0227321987463478,74.27999877929688,-0.1267283539096884
3220,2013-05-28,74.77999877929688,75.26000213623047,74.4000015258789,74.80999755859375,1899843.0,0.003893152421049928,-1.177235238444749,-0.19998982757743758,54.045302249557416,58.82546417538472,-0.022644763409957136,-0.7254985707381252,0.3318371811029408,-4.037441194694793,9.228381596930305,0.8600006103515625,0.4436603723843291,0.5619998931884709,-1.3681016246242592,2.492101411001201,-0.4030508657179013,1.527050652094843,1.7435905104370164,79.66087996637896,17.805303848351116,0.9650507589063674,5,0.045001983642578125,-0.8400001525878906,0.8850002288818359,-3.219999313354492,-7.879997253417983,1,-0.10978870310901401,2.5756791122413594,74.48999786376953,1.4210653121047243,73.86000061035156,1.4556727314868467,73.44999694824219,-0.10978870310901401
3221,2013-05-29,72.66999816894531,74.08000183105469,72.63999938964844,73.70999908447266,1534717.0,-0.028216109184207694,-1.6181898889574764,34.66810783316379,42.332078529510454,58.122784746512274,1.768546084553762,1.4941883838449712,2.4799326296047326,-1.8663743138812805,7.975462183948653,2.1399993896484375,0.465710671502535,-1.5690006256103572,-3.4163089411171086,0.2783076898963941,-2.492654783363733,-0.6453464678569816,3.781119365511472,1.1449903759074458,-57.00170425690452,0.9236541577533783,5,1.8500022888183594,1.2700004577636719,2.9950008392333984,-1.1099987030029297,-2.7699966430664205,2,-0.05848355727379373,-1.177235238444749,74.77999877929688,2.5756791122413594,74.48999786376953,1.4210653121047243,73.86000061035156,-0.05848355727379373
3222,2013-05-30,72.3499984741211,73.19000244140625,72.01000213623047,72.08999633789062,1392981.0,-0.004403463642317362,-4.619175643517593,-0.2500018339874555,36.17300615950724,54.25912639569026,1.7979056543220509,1.8707215738251506,2.795441665989614,-1.4755318027701492,7.6679157370856625,1.1800003051757812,0.41380667711877095,-1.8640003204345703,-3.80177459331361,0.07377395244446916,-2.83288745687409,-0.8951131839950506,3.9486743345433553,10.46142578125,-41.679416534091104,0.9688871364395232,5,1.345001220703125,1.3400001525878906,3.315000534057617,-0.7899990081787109,-4.3899993896484375,3,-0.041603347611778196,-1.6181898889574764,72.66999816894531,-1.177235238444749,74.77999877929688,2.5756791122413594,74.48999786376953,-0.041603347611778196
3223,2013-05-31,71.12999725341797,72.5,70.93000030517578,72.18000030517578,2448650.0,-0.016862491312138794,-1.1655213781346354,-4.038440095073212,27.153134391287168,50.55972294550375,2.6945804593224807,3.094209710847167,4.017960019857696,-0.1746166594060128,7.531882488470084,1.5699996948242188,0.2734366101445289,-2.985501480102542,-5.321135145111484,-0.6498678150936001,-4.153318312607013,-1.817684647598071,4.911355314900447,4.618865211737633,-40.37579636754517,1.1678168325044687,5,1.9650039672851562,2.5600013732910156,4.385002136230469,0.43000221252441406,-1.55999755859375,4,-0.038520989309301146,-4.619175643517593,72.3499984741211,-1.6181898889574764,72.66999816894531,-1.177235238444749,74.77999877929688,-0.038520989309301146
3224,2013-06-03,70.11000061035156,71.0,70.06999969482422,70.5,2427127.0,-0.01433989431255589,-2.9574378287124214,0.37142691061282024,16.45124764327076,44.90012507607475,3.382024210143342,4.06425419100151,5.011587184983881,0.9409833600317938,7.649814133115054,1.05999755859375,0.09713212994249432,-3.8414981842040987,-6.7755764757177985,-0.9074198926903989,-5.308537329960956,-2.3744590384472417,5.522443776915438,0.7707301871038302,-35.726700789996215,1.46703914575685,6,2.5550003051757812,3.299999237060547,5.754999160766602,1.4499988555908203,0.26999664306640625,0,-0.013264873728135007,-1.1655213781346354,71.12999725341797,-4.619175643517593,72.3499984741211,-1.6181898889574764,72.66999816894531,-0.013264873728135007
3225,2013-06-04,70.63999938964844,70.87000274658203,70.38999938964844,70.68000030517578,1301754.0,0.007559531802637354,1.2856987157363173,0.10256661058726867,20.73578993566474,40.19618177669223,2.5389881965160868,3.497790136779173,4.463735419151988,0.5044132802554486,7.515625575832097,0.7600021362304688,-0.27420616114841323,-3.17449951171875,-6.456216268186381,0.10721724474888106,-4.8153578899525655,-1.5336411334849345,4.436200528374286,14.214448657626821,-15.873712516775438,1.6408583782338184,6,2.0250015258789062,2.770000457763672,4.457500457763672,1.1450004577636719,0.029998779296875,1,-0.025622842217337127,-2.9574378287124214,70.11000061035156,-1.1655213781346354,71.12999725341797,-4.619175643517593,72.3499984741211,-0.025622842217337127
3226,2013-06-05,69.05000305175781,70.48999786376953,69.01999664306639,70.44999694824219,2166150.0,-0.02250844212384895,-1.013691042295895,34.99904634751097,18.452383655538952,36.36949726439952,3.6979729730106214,4.928568861236471,5.987375709899169,2.169801102672423,8.07856930855462,1.6200027465820455,-0.5721533424144951,-4.502996063232416,-8.403657165905884,-0.6023349605589488,-6.45332661456915,-2.5526655118956825,5.5255768439450605,0.7195771455129981,-24.787350902048047,1.9503305513367335,6,3.089996337890625,3.8349952697753906,5.487495422363281,3.2999954223632812,2.3199996948242188,2,-0.031136878071784335,1.2856987157363173,70.63999938964844,-2.9574378287124214,70.11000061035156,-1.1655213781346354,71.12999725341797,-0.031136878071784335
3227,2013-06-06,69.69999694824219,70.41999816894531,69.19000244140625,69.33000183105469,1846889.0,0.009413379692353674,-2.784637776421428,-0.264283378746594,24.32167089782962,33.09315473869061,2.749210068572552,4.162791889903048,5.262703668078714,1.6064500578006573,8.671935220102736,1.3699951171875,-0.9159401437281502,-3.6440021514892607,-7.902419789827874,0.614415486849353,-5.7732109706585675,-1.5147933323199538,4.208912957144307,19.54021980527557,-5.041679738253961,2.1292088191693046,6,2.44000244140625,3.1850013732910156,4.782501220703125,4.200000762939453,0.44000244140625,3,0.002869506261029331,-1.013691042295895,69.05000305175781,1.2856987157363173,70.63999938964844,-2.9574378287124214,70.11000061035156,0.002869506261029331
3228,2013-06-07,71.58999633789062,72.11000061035156,69.16000366210939,69.83000183105469,2745906.0,0.02711620476901766,1.1071383807172612,4.756804684922468,37.57469775587483,30.804367913115687,0.5625009553500178,2.157363851207677,3.2845984740093996,-0.20755034881628376,9.202827130737614,2.9499969482421733,-1.1971479316843698,-1.6105026245117244,-5.903858511075157,2.682853262051708,-3.7571805677934407,0.5361753187699918,1.7322439760174575,83.17140437467447,54.572795229033716,2.1466779432817176,6,0.5500030517578125,1.2950019836425781,2.8925018310546875,2.3100013732910156,-1.17999267578125,4,-0.050705370011266626,-2.784637776421428,69.69999694824219,-1.013691042295895,69.05000305175781,1.2856987157363173,70.63999938964844,-0.050705370011266626
3229,2013-06-10,71.06999969482422,71.44000244140625,70.7699966430664,71.25,899416.0,-0.007263537779945151,1.3928556831650796,-0.10227321987463478,36.45401466590225,28.849780403820667,0.6105602493197324,2.499950542872341,3.722170469192662,0.37677251958305646,10.027699336036372,0.8199996948242188,-1.383577723399938,-1.9364994049072237,-6.247607765108555,2.374608955294107,-4.092053585007889,0.21905477519344174,1.7359713785828603,66.34305565500382,35.35513039373095,2.1555541801006646,6,0.4799995422363281,1.8149986267089844,3.4124984741210938,2.829998016357422,-1.8799972534179688,0,-0.021105951969059067,1.1071383807172612,71.58999633789062,-2.784637776421428,69.69999694824219,-1.013691042295895,69.05000305175781,-0.021105951969059067
3230,2013-06-11,70.12000274658203,70.44000244140625,69.19999694824219,70.22000122070311,1777658.0,-0.01336705997356813,3.592605151245426,0.5555461365658516,33.95061255990642,27.918506407197995,0.9275650238716509,3.1632018885720186,4.538641099513711,1.4005950180074365,11.077899910561742,1.8700027465820312,-1.6539722966906254,-2.601496505737302,-6.8829974717980065,1.6800044603234028,-4.742246988767661,-0.4607460227069424,2.2316513951841586,35.59885732062951,3.0643531894937084,2.140750483030355,6,0.9849967956542969,2.764995574951172,4.362495422363281,3.7799949645996094,-0.9800033569335938,1,0.0037078507794070514,1.3928556831650796,71.06999969482422,1.1071383807172612,71.58999633789062,-2.784637776421428,69.69999694824219,0.0037078507794070514
3231,2013-06-12,69.80000305175781,71.05000305175781,69.69999694824219,70.09999847412111,1335291.0,-0.004563600717197858,-4.399942017486305,3.0000000000005684,35.34136841511811,27.82610221337698,0.8913812568440562,3.1658772873199723,4.6731874417748855,1.779736798096053,11.680920997820493,1.350006103515625,-2.0527117821810634,-2.6169963836669865,-6.815110851181004,1.5811180838470307,-4.716053617423995,-0.5179391499099779,2.151852190164405,21.69491700761868,-12.431584528461823,2.099057233757009,6,0.9599952697753906,3.0849952697753906,4.5574951171875,4.249996185302734,-1.2800064086914205,2,0.012464112881805711,3.592605151245426,70.12000274658203,1.3928556831650796,71.06999969482422,1.1071383807172612,71.58999633789062,0.012464112881805711
3232,2013-06-13,69.66000366210939,69.88999938964844,68.62000274658203,69.0,1695708.0,-0.0020057218270407295,1.2678610354223434,-2.2000457770656334,32.75860125002039,28.44893186434734,0.6813257914498649,3.0071943069755918,4.6590344836654225,1.9802614178463642,12.316525826991734,1.2699966430664062,-2.4816905089617336,-2.4694957733154155,-6.591442440002055,1.652450893371224,-4.530469106658728,-0.4085224399721028,1.940028547950135,29.799471407241995,-3.5924889414039214,2.060973333343319,6,0.7049980163574077,3.0249977111816264,4.697494506835923,4.389995574951158,-1.5100021362304972,3,0.02454778918426581,-4.399942017486305,69.80000305175781,3.592605151245426,70.12000274658203,1.3928556831650796,71.06999969482422,0.02454778918426581
3233,2013-06-14,70.55999755859375,71.1500015258789,70.19000244140625,70.80999755859375,1749357.0,0.012919808342960248,1.0644965462928022,-0.37878577703795363,34.21683335958174,30.42288583282634,-0.3442243535646696,1.8524894881451104,3.6447280828787,1.133228167883587,13.244865633760543,1.489997863769517,-2.658460954566678,-1.3475017547607422,-5.292985304618966,2.597981795097482,-3.320243529689847,0.6252400201683628,0.6228305265789231,68.7941497147093,39.985466128171765,1.9727417749291116,6,-0.19499588012695312,2.1250038146972656,3.1875,3.490001678466797,-2.659996032714858,4,-0.0059523552080134046,1.2678610354223434,69.66000366210939,-4.399942017486305,69.80000305175781,3.592605151245426,70.12000274658203,-0.0059523552080134046
3234,2013-06-17,71.05000305175781,71.25,70.19999694824219,70.47000122070312,1347049.0,0.006944522535692554,1.1428727131179448,-2.32000732421875,35.25690898629598,32.036343505118694,-0.7675881896316099,1.1497129443399814,3.087590708218414,0.7037218390002522,14.200626667226945,1.0500030517578125,-2.762108456383473,-0.6849964141845675,-4.450815209101478,3.080822380732343,-2.56790581164303,1.1979129832738948,-2.4300003051757812,92.39554535723299,67.12689662073717,1.8829093974584579,6,-0.6850013732910156,1.6349983215332031,2.3699951171875,2.9999961853027344,-4.180000305175781,0,-0.009007732050091755,1.0644965462928022,70.55999755859375,1.2678610354223434,69.66000366210939,-4.399942017486305,69.80000305175781,-0.009007732050091755
3235,2013-06-18,70.01999664306639,70.58000183105469,69.94999694824219,70.55999755859375,1391053.0,-0.014496922793107991,1.1723951961906265,-0.9310331219910271,38.54794688562677,34.26918386401734,0.1846387237414575,1.9388894683575302,3.999716496405327,1.7899698699563942,15.245727346666142,1.100006103515625,-2.7032439779826234,-1.4990028381347855,-5.128812585016817,2.130806908747246,-3.3139077115757942,0.3159020353062232,-1.3473939514159952,53.23176268206804,23.882559525166002,1.8149048734410156,6,0.34500503540040484,2.6650047302246236,3.4825019836425923,4.030002593994155,-2.459999084472642,1,-0.011853673828222444,1.1428727131179448,71.05000305175781,1.0644965462928022,70.55999755859375,1.2678610354223434,69.66000366210939,-0.011853673828222444
3236,2013-06-19,69.70999908447266,70.5199966430664,69.55999755859375,70.38999938964844,1643795.0,-0.004427271828845947,1.0425625167401202,1.259257689427622,38.58130003497909,35.8535871014784,0.6683905645908226,1.9910413078679454,4.213525424567564,2.147153537427414,16.52586642560211,0.9599990844726562,-2.4556880335029803,-1.5805004119873018,-5.050335376784204,1.8893345528096006,-3.31541789438576,0.1544170704111565,-0.9858484466552682,41.4447709583748,9.305429991810477,1.734917482398453,6,0.6550025939941406,2.9750022888183594,4.289999008178711,4.465000152587891,-3.1599960327148438,2,-0.008176727905755854,1.1723951961906265,70.01999664306639,1.1428727131179448,71.05000305175781,1.0644965462928022,70.55999755859375,-0.008176727905755854
3237,2013-06-20,66.31999969482422,68.20999908447266,66.31999969482422,68.02999877929689,3974446.0,-0.04863003061498439,-1.2105267854354334,2.5147034074207255,32.48359650058677,35.28790918422417,3.943184487019437,5.079942344950069,7.396649313952409,5.562231305934617,17.705786827149687,3.3899993896484375,-2.357427490494814,-4.613999938964838,-8.5793612946635,-0.6486385832661767,-6.596680616814169,-2.6313192611155074,4.930000305175781,0.0,-34.14905011426946,1.9826806778493307,6,2.5600013732910156,5.215000152587891,7.994998931884766,8.704998016357422,0.48000335693359375,3,0.03317245112131495,1.0425625167401202,69.70999908447266,1.1723951961906265,70.01999664306639,1.1428727131179448,71.05000305175781,0.03317245112131495
3238,2013-06-21,66.41999816894531,68.37999725341797,66.41999816894531,66.63999938964844,3596402.0,0.0015078177711285168,-16.818074628936053,0.1286557535034991,35.597160265153065,35.19270313969648,3.389098682424546,4.631434677263627,7.1060147093748185,5.473617133765444,19.21070309598136,2.05999755859375,-2.0683467344687614,-4.14200134277344,-8.340659685609964,0.056657000063083274,-6.241330514191702,-2.0426721713551785,4.731401824951178,2.028366489472829,-34.84153234713877,2.0993291714182596,6,2.365001678466797,4.94000244140625,8.022500991821289,8.604999542236328,0.6200027465820312,4,0.026046422833875482,-1.2105267854354334,66.31999969482422,1.0425625167401202,69.70999908447266,1.1723951961906265,70.01999664306639,0.026046422833875482
3239,2013-06-24,65.05000305175781,65.41000366210939,63.43999862670898,64.80999755859375,3355775.0,-0.020626244428715523,3.104148454263612,-1.0909280066583438,29.52379089278024,34.70083406557135,4.263731374609591,5.5420936712000355,8.2935708090084,6.845229572112572,21.298721808277683,2.9799995422363352,-1.9238379939531995,-5.039996719360346,-9.494060156806029,-0.585933281914663,-7.267028438083187,-2.8129650006375044,6.004768936157234,22.54907146356626,-16.476629171723506,2.227031718722843,6,2.2949962615966797,4.359994888305664,9.392496109008789,9.974994659423828,2.649993896484375,0,0.04381242644759675,-16.818074628936053,66.41999816894531,-1.2105267854354334,66.31999969482422,1.0425625167401202,69.70999908447266,0.04381242644759675
3240,2013-06-25,66.56999969482422,66.66999816894531,65.30999755859375,66.01999664306639,3102743.0,0.023366588343693095,2.6266682942708335,2.2916269311463493,40.86889837102621,35.31500406067225,2.4442487926217353,3.557903355969856,6.61309562512632,5.42192800336224,23.246056541800314,1.6199951171875,-2.0473760352538477,-3.1095001220703153,-7.245550636874228,1.026550392733597,-5.1775253794722715,-1.0414748646683591,4.180181358642585,44.209067020693716,0.32394111278548365,2.068025257401953,6,0.7749996185302734,2.780000686645508,7.867500305175781,8.454998016357422,5.80999755859375,1,0.004506580338487387,3.104148454263612,65.05000305175781,-16.818074628936053,66.41999816894531,-1.2105267854354334,66.31999969482422,0.004506580338487387
3241,2013-06-26,68.41999816894531,68.55000305175781,65.91999816894531,66.38999938964844,2191562.0,0.027790273135076093,1.2969389250922854,3.690886392009892,45.669823388095026,36.749584298236094,0.4223222083372491,1.4473885791527152,4.643695928685474,3.6377316640739252,24.26361269671557,2.6300048828125,-2.086315926263751,-1.047001647949216,-4.967205183142241,2.873201887243809,-3.0071034155457284,0.9131001196472965,2.037775587451179,97.45587533789156,48.405539738458934,1.9601017675965156,6,-1.0749988555908203,0.9300022125244141,6.082500457763672,6.604999542236328,5.349998474121094,2,-0.012569433402029873,2.6266682942708335,66.56999969482422,3.104148454263612,65.05000305175781,-16.818074628936053,66.41999816894531,-0.012569433402029873
3242,2013-06-27,69.33999633789061,69.79000091552734,68.19999694824219,68.5,2071870.0,0.013446334311111752,-1.208335099393888,0.41379154827943193,41.85371874071178,37.59812711836165,-0.6122246443901815,0.30601601884536933,3.639927385717101,2.8104703365457198,24.77506001316128,1.5900039672851562,-1.986545843925768,0.023496627807602977,-3.654300848957348,3.701294104572554,-1.8154021105748654,1.8623953661900714,0.8370664133183823,92.91331629235567,46.188838879283146,1.8388987383824726,6,-1.9949970245361186,0.010004043579115773,5.210002899169936,5.68500137329103,4.700004577636733,3,-0.040236421019367974,1.2969389250922854,68.41999816894531,2.6266682942708335,66.56999969482422,3.104148454263612,65.05000305175781,-0.040236421019367974
3243,2013-06-28,68.38999938964844,69.40000152587889,68.38999938964844,69.11000061035156,2250010.0,-0.013700562423062168,-1.8055567329292193,-0.8571480472298056,40.58987507386963,38.19067890586984,-0.0026962448065006583,1.0964286395296057,4.488229563319464,3.8516552202655134,24.77511033311191,1.0100021362304545,-1.9212886636294115,-0.7895004272460966,-4.386097442258418,2.8070965877662246,-2.587798934752257,1.008798080260064,1.5175807965805603,77.9527398227218,32.317360218747154,1.7982985075061633,6,-1.3799991607666016,0.9600009918212891,5.992500305175781,6.634998321533203,5.7700042724609375,4,-0.023248959673646152,-1.208335099393888,69.33999633789061,1.2969389250922854,68.41999816894531,2.6266682942708335,66.56999969482422,-0.023248959673646152
3244,2013-07-01,69.18000030517578,70.19000244140625,68.66999816894531,69.37999725341797,1565726.0,0.011551409892934128,-1.4918077894789503,0.2777730682829653,46.66191996497409,39.092231470241764,-1.2134610559776746,0.24578351542412236,3.5675107167209887,3.169538770309032,24.2418372910912,1.8000030517578125,-1.7952448367767744,0.04700050354003338,-3.522891029984322,3.616892037064389,-1.7379452632221444,1.8319462703022111,-5.740001678466804,79.30325562198264,31.05998212668713,1.7849457667621769,7,-2.200002670288086,0.1700000762939453,5.2024993896484375,5.844997406005859,4.870002746582031,0,-0.030933786935648966,-1.8055567329292193,68.38999938964844,-1.208335099393888,69.33999633789061,1.2969389250922854,68.41999816894531,-0.030933786935648966
3245,2013-07-02,68.83000183105469,70.0,68.47000122070311,69.91999816894531,1349679.0,-0.005059243604757624,1.4479980468750226,5.450064850843061,46.56271358001192,39.97905519746764,-1.1734117802778883,0.47772190311108886,3.76713390872348,3.62392706990137,23.709304643703188,1.5299987792968892,-1.7681560316386964,-0.21249809265137287,-3.7126199512566984,3.2876237659539527,-1.9625590219540356,1.53756283665129,-5.2550031280517615,68.14990047848943,15.864839514105313,1.750060929302664,7,-2.0150012969970703,0.5199985504150391,5.552497863769531,6.194995880126953,5.339996337890625,1,-0.01641733041917004,-1.4918077894789503,69.18000030517578,-1.8055567329292193,68.38999938964844,-1.208335099393888,69.33999633789061,-0.01641733041917004
3246,2013-07-03,66.90000152587889,68.05999755859375,66.30999755859375,68.0,2385616.0,-0.0280401024819531,1.8688675292513774,1.0091763026010154,41.320740502954976,40.96096008661966,0.353217004994292,2.3593562050523786,5.488349175747757,5.654541012905966,22.853551562512152,2.5200042724609375,-1.8560592090919386,-2.034998321533223,-5.663849658682267,1.5938530156158208,-3.849423990107752,-0.220572652958694,-3.192702748107898,15.206268680194695,-38.273887375278264,1.8144256685745224,7,-0.08500099182127485,1.859998703002944,7.482498168945327,8.124996185302749,8.02999877929689,2,0.08191323770626902,1.4479980468750226,68.83000183105469,-1.4918077894789503,69.18000030517578,-1.8055567329292193,68.38999938964844,0.08191323770626902
3247,2013-07-04,69.90000152587889,69.90000152587889,67.26000213623047,67.33999633789061,1764133.0,0.0448430483045581,1.0624953433965527,-2.3272806719424857,48.166676909839545,42.35757304714037,-2.3306478747845745,-0.6586616085087229,2.3255937688940804,2.7758562840711676,21.630139275969753,3.0,-1.8802061889931565,0.955001449584941,-2.6838149343934816,4.593817833563364,-0.8644067424042703,2.7744096415741524,-6.063048674835194,92.52575900581999,39.28976626043669,1.8194081919892093,7,-3.085000991821275,-1.5850009918212749,4.329998016357436,5.124996185302749,4.790000915527358,3,0.05536473580411494,1.8688675292513774,66.90000152587889,1.4479980468750226,68.83000183105469,-1.4918077894789503,69.18000030517578,0.05536473580411494
3248,2013-07-05,67.95999908447266,70.31999969482422,67.70999908447266,70.08000183105469,1750026.0,-0.02775396851297629,1.0076939554619162,-0.8281243946415533,42.05654070902021,43.75010080450036,-0.1667600691439901,1.049241985767651,4.10402212328421,4.809560815359731,21.54622444868439,2.6100006103515625,-1.942246592046672,-0.8035011291503906,-4.243515050159843,2.6365127918590616,-2.5235080896551096,0.9165058313543284,-3.9959852416217103,41.1471483012715,-6.840667380650402,1.7200069605047248,7,-0.14500045776367188,0.010000228881835938,5.732500076293945,7.064998626708984,7.099998474121094,4,0.0894644189664775,1.0624953433965527,69.90000152587889,1.8688675292513774,66.90000152587889,1.4479980468750226,68.83000183105469,0.0894644189664775
3249,2013-07-08,69.56999969482422,69.87000274658203,68.48999786376953,68.48999786376953,1390137.0,0.023690415421435906,-1.5555602650503682,-0.5094341659679062,48.87669166631754,44.639855615088294,-1.1937031117677037,-0.7155851661821657,2.4703284186149403,3.29399526533129,21.457774759860655,1.910003662109375,-1.5711669918547955,0.8814994812011747,-2.40893502844888,4.17193399085123,-0.7637177736238527,2.526716736026202,-5.351746417894347,81.2967680684324,32.56891671884013,1.6452172548250277,7,-1.4500007629394531,-1.7950000762939453,3.822500228881836,5.454998016357422,5.9499969482421875,0,0.06597677141612279,1.0076939554619162,67.95999908447266,1.0624953433965527,69.90000152587889,1.8688675292513774,66.90000152587889,0.06597677141612279
3250,2013-07-09,70.37999725341797,70.69999694824219,69.56999969482422,69.86000061035156,1164996.0,0.011642914505489266,-1.0545433107456703,0.48147755690247107,51.631755252691846,45.302292488932395,-1.5716980295902658,-1.586443675800723,1.6068761008873906,2.521829804171176,20.496293433197906,1.1299972534179688,-1.228256528776555,1.678497314453125,-1.6377034087110331,4.994698037617283,0.02039695287105303,3.336597676035197,-5.917674119772329,92.71071208850795,41.28276977190948,1.6581003615820777,7,-1.875,-2.6049976348876953,2.657503128051758,4.4550018310546875,4.4900054931640625,1,0.05214558030068139,-1.5555602650503682,69.56999969482422,1.0076939554619162,67.95999908447266,1.0624953433965527,69.90000152587889,0.05214558030068139
3251,2013-07-10,70.66999816894531,70.98999786376953,70.12999725341797,70.5,986172.0,0.004120501944368193,1.1234646974606284,0.32692166615314644,62.47849169848504,47.593933928684976,-1.68630526908251,-1.9056273737802485,1.2930903246089542,2.2701345938510684,19.871084447918918,0.8600006103515625,-0.6168768702333836,1.9249984741210966,-1.4736721944884437,5.323669142730637,0.22566313981631936,3.624333808425874,-5.8334146064238865,91.4209098830431,32.10433727151719,1.6993353343047721,7,-2.020000457763672,-2.894998550415039,2.367502212524414,4.165000915527344,3.3100051879882812,2,0.04952596703954648,-1.0545433107456703,70.37999725341797,-1.5555602650503682,69.56999969482422,1.0076939554619162,67.95999908447266,0.04952596703954648
3252,2013-07-11,71.37000274658203,72.01000213623047,70.98999786376953,71.68000030517578,1596487.0,0.00990525818273369,1.1030989460437313,-1.8235346916793824,63.7271408967484,50.16474124233817,-2.3111087598900184,-2.60448802425681,0.5576019047995544,1.631896046938266,18.883956166056137,1.3400039672851562,-0.25039041115304883,2.5395030975341797,-1.037448704094004,6.116454899162363,0.7510271967200879,4.3279789983482715,-6.041146039960751,85.11630382711449,17.786746590602647,1.7884759008140902,7,-2.210002899169922,-3.595003128051758,1.142496109008789,2.9399948120117188,2.6199951171875,3,0.049880866212580255,1.1234646974606284,70.66999816894531,-1.0545433107456703,70.37999725341797,-1.5555602650503682,69.56999969482422,0.049880866212580255
3253,2013-07-12,70.13999938964844,71.69000244140625,69.97000122070311,71.30999755859375,1411949.0,-0.0172341783606349,-1.2781555997938299,3.774217365623154,64.22581473321856,52.11628510547645,-0.901572390190168,-1.483629660308651,1.729037592855775,2.905963130645162,18.561124176806445,1.7200012207031392,-0.10166981026137023,1.3304996490478516,-2.2084291670734757,4.869428465169179,-0.4389647590128192,3.0999640571085223,-4.143028140066235,46.87498645350627,-25.040052074850507,1.7694644080606663,7,-0.9799995422363281,-2.364999771118164,2.372499465942383,4.1699981689453125,2.9599990844726562,4,0.06487030355505419,1.1030989460437313,71.37000274658203,1.1234646974606284,70.66999816894531,-1.0545433107456703,70.37999725341797,0.06487030355505419
3254,2013-07-15,70.41000366210938,71.01000213623047,70.05999755859375,70.06999969482422,860659.0,0.003849504916032087,-4.277682412528875,-0.290602136233812,61.5384685922627,53.78025788461542,-1.0937742609549161,-1.9015320170048113,1.3930465596612294,2.67182102485026,18.286021396215155,0.9500045776367188,0.055259694423199335,1.6325038909912166,-1.8319124961319915,5.096920278114425,-0.09970430257038743,3.3647120845528207,-3.8117293238623517,34.426357655652,-39.29990899984776,1.732208193561606,7,-1.2500038146972656,-2.6850032806396484,2.1024951934814453,3.899993896484375,1.8299942016601562,0,0.06604166531220801,-1.2781555997938299,70.13999938964844,1.1030989460437313,71.37000274658203,1.1234646974606284,70.66999816894531,0.06604166531220801
3255,2013-07-16,69.19000244140625,70.97000122070312,69.12000274658203,70.5,1577744.0,-0.017327100656858274,-1.5517274037905016,-3.8528890384831147,52.40475890937372,55.01181548532861,0.20412974981067578,-0.7872635076809615,2.53184644287316,3.9295763975455316,18.031688164740515,1.8499984741210938,0.29238594122334405,0.45400238037109375,-2.9673631441389006,3.875367904881088,-1.2566803818839105,2.164685142626098,-2.050555323360882,2.422135280545304,-65.48098983545749,1.710682762255,7,0.44499969482421875,-1.4650020599365234,3.027496337890625,5.1199951171875,3.0400009155273438,1,0.0914871221029474,-4.277682412528875,70.41000366210938,-1.2781555997938299,70.13999938964844,1.1030989460437313,71.37000274658203,0.0914871221029474
3256,2013-07-17,69.13999938964844,70.0,68.65000152587889,69.52999877929689,1565568.0,-0.0007226918628909784,1.030070098551012,0.29771001257979934,49.339508736001065,55.142130132679895,0.6764247740529754,-0.8244214322589158,2.4693787434542855,3.9984252994543255,17.64827808522153,1.349998474121108,0.37109947241590646,0.43249931335449787,-2.964111106204186,3.8291097329131816,-1.2658058964248369,2.1308045231338326,-1.5134967697845525,14.58326710596264,-48.08433461530501,1.6983052097793414,7,0.720001220703125,-1.414999008178711,2.854999542236328,5.1699981689453125,2.8600006103515625,2,0.08287537471097361,-1.5517274037905016,69.19000244140625,-4.277682412528875,70.41000366210938,-1.2781555997938299,70.13999938964844,0.08287537471097361
3257,2013-07-18,68.51999664306639,68.80999755859375,67.76999664306639,68.70999908447266,2079465.0,-0.008967352502969095,4.33334637505387,0.487186509644371,50.438882761455744,56.0735014718394,1.2070186213582161,-0.03283305399493486,2.9802825671587954,4.6337002316584375,16.072459434668147,1.3700027465820455,0.4676729898176575,-0.2975032806396598,-3.5058335977672357,2.910827036487916,-1.9016684392034477,1.3066618779241281,3.4900054931640767,19.13262476085185,-39.88299433270464,1.6041651585637853,7,1.3700027465820455,-0.7949962615966655,3.302501678466811,5.790000915527358,4.010002136230483,3,0.0796848654606539,1.030070098551012,69.13999938964844,-1.5517274037905016,69.19000244140625,-4.277682412528875,70.41000366210938,0.0796848654606539
3258,2013-07-19,68.15000152587889,68.80000305175781,67.62999725341797,68.80000305175781,1675551.0,-0.005399812249187286,2.600009390001995,3.4210167041437316,46.42113366643192,55.80066169407433,1.7956295621797551,0.4989988895885631,3.2159319491620266,5.028627149324265,14.553327979920269,1.1700057983398438,0.8282527542668987,-0.7539985656738395,-3.7781631786161824,2.2701660472685035,-2.266080872145011,0.758083740797332,3.775200500488296,15.384719563725247,-39.36831162102803,1.5120823064711695,7,1.6699981689453267,-0.4250011444091655,3.375000000000014,5.9599990844726705,4.250000000000014,4,0.0856932678963036,4.33334637505387,68.51999664306639,1.030070098551012,69.13999938964844,-1.5517274037905016,69.19000244140625,0.0856932678963036
3259,2013-07-22,67.90000152587889,68.48999786376953,67.75,68.13999938964844,1120576.0,-0.0036683784945340525,-1.7407281820879075,0.3692266159606697,46.74597882244775,55.25779764626943,1.9934620974735253,1.0260682462012056,3.310114761634239,5.288307155720972,12.045124683608963,0.7399978637695312,0.8400931846460651,-1.1464984893798942,-3.6254651884331963,1.332468209673408,-2.3859818389065452,0.09298486014675689,3.8533923095703244,8.083950651124223,-43.11661784137712,1.2394833495266542,7,1.9199981689453267,-0.17500114440916548,3.625000000000014,6.2099990844726705,3.250000000000014,0,0.07658316393793174,2.600009390001995,68.15000152587889,4.33334637505387,68.51999664306639,1.030070098551012,69.13999938964844,0.07658316393793174
3260,2013-07-23,66.87000274658203,68.0,66.69000244140625,67.91999816894531,1372443.0,-0.015169348396911198,1.1652868591461376,4.375019868391514,49.88798078237964,53.85885198892439,2.763857214081341,2.192084185495929,4.141067984832787,6.304371277269894,10.391196220547421,1.30999755859375,1.1283896907631856,-2.1914974212646428,-4.61026818054296,0.22727333801367422,-3.4008828009038012,-0.9821120416254843,4.7184552255859415,5.438079696114769,-48.2370431836606,1.2093853796391587,7,2.479999542236328,0.8549976348876953,4.654998779296875,6.509998321533203,3.399993896484361,1,0.08030499322002771,-1.7407281820879075,67.90000152587889,2.600009390001995,68.15000152587889,4.33334637505387,68.51999664306639,0.08030499322002771
3261,2013-07-24,67.55999755859375,67.93000030517578,66.59999847412111,66.77999877929689,1479798.0,0.01031845048110136,-1.333337794969984,-0.7428592188919029,39.4404243261798,51.16032792552788,1.772737973204272,1.5118712284367604,3.253684883903574,5.59680804689296,9.746600735489338,1.3300018310546733,1.1559703216835828,-1.4585025787353487,-3.9546323051095698,1.0376271476388723,-2.7065674419224592,-0.2104377155482382,3.734553081728521,43.43889059581762,-5.102046392309688,1.2480648631871076,7,1.5850028991699219,0.16500282287597656,3.9650039672851562,5.765003204345703,3.470001220703125,2,0.06912383018204848,1.1652868591461376,66.87000274658203,-1.7407281820879075,67.90000152587889,2.600009390001995,68.15000152587889,0.06912383018204848
3262,2013-07-25,66.55000305175781,67.93000030517578,66.33999633789061,67.66999816894531,1433154.0,-0.014949593595825483,-1.0649287596852943,-1.4358934230603964,43.054207779575925,48.807927152900916,2.2653380732079853,2.4265392959670464,4.065959222881389,6.587014911928577,9.745877346063631,1.5900039672851705,1.018163338680239,-2.3289974212646456,-5.051092863320392,0.39309802079110057,-3.6900451422925187,-0.9679497002367725,4.36898341526836,8.536834988432412,-39.248203540362645,1.3610477210278746,7,2.1249961853027344,1.174997329711914,4.974998474121094,6.774997711181641,3.8299942016601562,3,0.08189326368630767,-1.333337794969984,67.55999755859375,1.1652868591461376,66.87000274658203,-1.7407281820879075,67.90000152587889,0.08189326368630767
3263,2013-07-26,66.80000305175781,67.16999816894531,65.94999694824219,67.0,1295514.0,0.0037565738322440367,3.518579219531493,0.17856948228882835,34.24347921185499,45.775150555077836,1.667042835082583,2.162168692425311,3.6302851810290093,6.310336839926521,9.807690848737108,1.220001220703125,0.6114610487336165,-1.99949760437012,-4.870524227273592,0.8715290185333515,-3.4350109158218487,-0.5639842929183914,3.6610844023548026,33.46479516284546,-9.664789541827005,1.4355133114517322,7,1.6599960327148438,0.9249973297119141,3.4074974060058594,5.374996185302734,5.379997253417969,4,0.08577837523599152,-1.0649287596852943,66.55000305175781,-1.333337794969984,67.55999755859375,1.1652868591461376,66.87000274658203,0.08577837523599152
3264,2013-07-29,67.04000091552734,67.56999969482422,66.73999786376953,67.48000335693361,1028016.0,0.003592782227623159,1.6774463477062413,2.2000457770657613,29.68372358949037,43.250591075090796,1.0043572355987607,1.8483953525211803,3.2196928355791385,6.044945344565363,10.17194986929252,0.8300018310546875,0.08321237654530478,-1.6524997711181584,-4.621651709745564,1.3166521675092469,-3.137075740431868,-0.16792380180444866,2.879755677880823,53.170846079985715,15.639069790039514,1.4845759693137028,7,0.93499755859375,0.6849994659423828,3.032499313354492,5.134998321533203,4.819999694824219,0,0.07995227531552906,3.518579219531493,66.80000305175781,-1.0649287596852943,66.55000305175781,-1.333337794969984,67.55999755859375,0.07995227531552906
3265,2013-07-30,67.69999694824219,68.36000061035156,67.44000244140625,67.59999847412111,1323571.0,0.009844809422757228,-3.381042344093444,-0.22726799833537442,32.71244186914028,41.403139200995156,0.12379528596656542,1.158814579019534,2.398412429523532,5.358984231051139,10.27249489781588,1.3199996948242188,-0.3833535866568809,-0.9360034942626925,-3.9369739309498044,2.0649669424244195,-2.4364887126062484,0.5644817240808635,1.74338848774606,72.61399754340201,40.168036604629364,1.5004852183435542,7,-0.31999969482421875,0.9600028991699219,0.6775016784667969,3.035001754760742,4.3800048828125,1,0.05096018808205116,1.6774463477062413,67.04000091552734,3.518579219531493,66.80000305175781,-1.0649287596852943,66.55000305175781,0.05096018808205116
3266,2013-07-31,72.37999725341797,73.20999908447266,70.5199966430664,71.08000183105469,3978912.0,0.06912851574799506,-1.223137186903955,13.000152590220814,54.017482674526306,41.80076141355855,-4.524028888937153,-3.2565533201727135,-2.389881374391976,0.6576151833369437,9.627034146042021,5.510002136230469,-0.705370217858885,3.469997024536127,0.1524213674671131,6.787572681605141,1.811209196001613,5.128784853070641,-6.430000305175781,88.56747125579166,60.19041406738481,1.6587878285345077,7,-2.799999237060547,-2.8149986267089844,-4.032497406005859,-1.944997787475586,-0.15999603271484375,2,-0.02915170890327623,-3.381042344093444,67.69999694824219,1.6774463477062413,67.04000091552734,3.518579219531493,66.80000305175781,-0.02915170890327623
3267,2013-08-01,73.7699966430664,74.18000030517578,72.37999725341797,72.69999694824219,2044747.0,0.019204192351399918,-1.1052678543543342,0.8230795866027361,64.2576616153595,43.78259785232828,-5.689288835597594,-4.576390679646963,-3.8474975922387813,-0.7492401965170927,9.996598441318257,1.8000030517578125,-0.718793584024894,4.666496658325201,0.7149324481402886,8.618060868510113,2.6907145532327377,6.642278763417664,-7.674799652099608,95.01818353738634,66.13145645371415,1.9757821050924582,8,-3.704998016357422,-3.704998016357422,-5.422496795654297,-3.3349971771240234,-0.5699996948242188,3,-0.037142442570885836,-1.223137186903955,72.37999725341797,-3.381042344093444,67.69999694824219,1.6774463477062413,67.04000091552734,-0.037142442570885836
3268,2013-08-02,74.04000091552734,74.79000091552734,73.6500015258789,74.51000213623047,1392687.0,0.0036600824826837908,1.2135936712986282,-0.43925360257260404,64.2576616153595,45.72834038487403,-5.6277512821605455,-4.603569013213104,-4.196592997892623,-1.0224067501176535,10.660707847886346,1.1399993896484375,-0.6537391610282128,4.632500839233401,0.15134239815513695,9.113659280311666,2.391921618694269,6.8730800597725334,-7.6214117919921875,90.68323334565409,59.91553607513751,2.240579220539133,8,-3.670001983642578,-3.670001983642578,-5.692501068115234,-3.605001449584961,-2.1399993896484375,4,-0.04943278790994465,-1.1052678543543342,73.7699966430664,-1.223137186903955,72.37999725341797,-3.381042344093444,67.69999694824219,-0.04943278790994465
3269,2013-08-05,74.16000366210938,75.08999633789062,73.5999984741211,74.0999984741211,863918.0,0.001620782618829919,-1.811302964653044,-0.12767028115057463,71.36717822360247,48.114917878343235,-5.326531331902501,-4.597800424703053,-4.41623292484968,-1.1457044779888577,11.399048672474448,1.4899978637695312,-0.5454847361947657,4.523003387451169,-0.4376881393189933,9.483694914221331,2.042657624066095,7.003349150836243,-7.239129831054683,87.84322329709784,51.28038621935174,2.48034576338508,8,-3.6400070190429688,-3.6400070190429688,-5.980003356933594,-3.725004196166992,-1.3900070190429688,0,-0.02669907307387631,1.2135936712986282,74.04000091552734,-1.1052678543543342,73.7699966430664,-1.223137186903955,72.37999725341797,-0.02669907307387631
3270,2013-08-06,74.05000305175781,74.69000244140625,73.5,73.5,1324530.0,-0.0014832875528533185,-3.327257594673325,9.165924984106802,71.0008941216397,51.62163674450544,-4.571704144625656,-4.425660686909794,-4.41855104102784,-1.0492522132797006,12.557155937910776,1.19000244140625,-0.3182466927616474,4.229502487182614,-1.1043869574347696,9.563391931799998,1.5625577648739153,6.896447209491313,-6.475599420156243,77.24303379471418,36.334321967141655,2.666944722308694,8,-3.5300064086914062,-3.5300064086914062,-5.885004043579102,-3.6150035858154297,-1.0500030517578125,1,-0.029574643499683972,-1.811302964653044,74.16000366210938,1.2135936712986282,74.04000091552734,-1.1052678543543342,73.7699966430664,-0.029574643499683972
3271,2013-08-07,74.16999816894531,74.86000061035156,73.55000305175781,73.70999908447266,1573490.0,0.001620460664986556,-2.3590062111801244,0.8363573311138854,75.24580808662763,55.19848122306674,-4.0850535569560265,-4.50075631177144,-4.583764266632343,-1.163234631695616,13.94016210899301,1.30999755859375,-0.0464072783062619,4.174497604370117,-1.4957993732000006,9.844794581940235,1.3393491155850512,7.009646093155183,-5.994347120840615,66.05171661434946,21.463631367041145,2.835148488785061,8,-3.6500015258789062,-3.6500015258789062,-6.087497711181641,-3.7349987030029297,-1.470001220703125,2,-0.0281784601521764,-3.327257594673325,74.05000305175781,-1.811302964653044,74.16000366210938,1.2135936712986282,74.04000091552734,-0.0281784601521764
3272,2013-08-08,74.93000030517578,74.93000030517578,73.66999816894531,74.51000213623047,1298382.0,0.01024675953880072,5.000036330608538,0.9130413149121789,79.27464007400135,60.201943541083004,-3.9463455569232337,-5.24952329585733,-5.370769394583547,-1.9323831764124009,14.994427000052319,1.2600021362304688,0.3044540694449154,4.756499862670893,-1.305454389297168,10.818454114638953,1.7255227366868695,7.787476988654916,-6.2012016338882034,89.93733325655937,39.93448454022328,3.0309771259840286,8,-4.015003204345703,-4.410003662109375,-7.142499923706055,-4.495000839233398,-0.9300003051757812,3,-0.03616707691759424,-2.3590062111801244,74.16999816894531,-3.327257594673325,74.05000305175781,-1.811302964653044,74.16000366210938,-0.03616707691759424
3273,2013-08-09,74.69000244140625,75.3499984741211,74.2699966430664,75.1500015258789,1413203.0,-0.0032029609340993304,1.5116526645434303,-1.0952406902815621,79.34317221023932,65.71966005449956,-2.7596606625316014,-4.902528063405384,-5.121789758779897,-1.6924818983337957,16.56034590344058,1.0800018310546875,0.7885879255860146,4.289001846313482,-2.100334105073614,10.678337797700578,1.0943338706199341,7.48366982200703,-5.452307956790435,64.32450934704701,8.646628017896838,3.194667975693547,8,-3.295001983642578,-4.040004730224609,-7.125001907348633,-4.255002975463867,-0.1399993896484375,4,-0.01994919593600175,5.000036330608538,74.93000030517578,-2.3590062111801244,74.16999816894531,-3.327257594673325,74.05000305175781,-0.01994919593600175
3274,2013-08-12,75.05999755859375,75.20999908447266,73.98999786376953,74.19999694824219,1020776.0,0.004953743541215694,1.1034437399700088,-1.869570265204916,87.53441450412694,71.81099034727585,-2.0924221584079987,-5.171437800481158,-5.445435972362546,-2.0688856475443913,18.138330473306507,1.220001220703125,1.356287964495749,4.426497268676755,-2.2940480649659065,11.147042602319416,1.0662246018554242,7.786769935498086,-5.21107267502741,84.32426190702029,21.37054949347622,3.360272666821329,8,-2.125,-4.409999847412109,-7.167498588562012,-4.874998092651367,-0.48999786376953125,0,-0.04209960212492769,1.5116526645434303,74.69000244140625,5.000036330608538,74.93000030517578,-2.3590062111801244,74.16999816894531,-0.04209960212492769
3275,2013-08-13,75.5199966430664,75.73999786376953,74.94999694824219,75.30999755859375,827314.0,0.006128418590922058,1.4307663415378475,0.2441848086442753,87.2659654948005,75.50526621619521,-1.4823891374792737,-5.410282479495336,-5.869871368520521,-2.5312464467714193,19.4306580914946,0.7900009155273438,2.068680750833721,4.569996643066403,-2.453691618109829,11.593684904242636,1.0581525124782871,8.08184077365452,-5.120964400444592,89.95425836187106,23.518658460944778,3.511844130588117,8,-1.4599990844726562,-4.674999237060547,-7.572497367858887,-5.334997177124023,-0.399993896484375,1,-0.03641419653389888,1.1034437399700088,75.05999755859375,1.5116526645434303,74.69000244140625,5.000036330608538,74.93000030517578,-0.03641419653389888
3276,2013-08-14,74.87000274658203,76.0,74.8499984741211,75.23999786376953,982666.0,-0.008606911088151481,-4.609713435057685,-1.76188919164396,90.31013683398871,78.39998568493178,-0.49399205093156695,-4.54186446030171,-5.139875346886853,-1.9021077938422764,20.613795268572833,1.1500015258789062,2.8573671602626547,3.633502578735346,-3.5450709073754467,10.812076064846138,0.04421583567994958,7.222789321790742,-3.8300546294224915,51.5023019142234,-21.33768441613865,3.589286743055398,8,-0.12000274658203125,-3.8950042724609375,-6.73000431060791,-4.775003433227539,1.4699935913085938,2,-0.024976661920416476,1.4307663415378475,75.5199966430664,1.1034437399700088,75.05999755859375,1.5116526645434303,74.69000244140625,-0.024976661920416476
3277,2013-08-15,73.9800033569336,74.86000061035156,72.94000244140625,74.51000213623047,1465584.0,-0.011887262681970046,2.1219590864543663,1.4324480369515011,82.75552418403296,80.45530374811773,0.47933695013614397,-3.395954126114191,-4.199520684190674,-1.0455358455308357,20.982660318930364,1.9300003051757812,3.6271783764244674,2.4705028533935547,-4.688348007584551,9.62935371437166,-1.1089225770954982,6.049928283882608,-2.245647976176386,33.986985140121675,-42.022973207599705,3.579425430489053,8,0.48999786376953125,-3.0050048828125,-5.767504692077637,-3.8850040435791016,0.6199951171875,3,-0.017302059348601517,-4.609713435057685,74.87000274658203,1.4307663415378475,75.5199966430664,1.1034437399700088,75.05999755859375,-0.017302059348601517
3278,2013-08-16,73.98999786376953,74.30999755859375,73.2699966430664,73.75,1650995.0,0.0001350974098732749,1.3636458215929879,-0.4528272010134162,82.38587883959045,81.67960381656083,0.5157390665776944,-3.1052032328931602,-4.218935215489836,-1.1060045930070714,21.309023706954836,1.0400009155273438,3.84748666677568,2.188497543334961,-4.869082148376464,9.246077235046386,-1.3402923025207514,5.717287389190673,-1.6584522363183254,34.31360327116785,-42.74357439252732,3.5287898458557088,8,0.48000335693359375,-3.0149993896484375,-5.52249813079834,-3.894998550415039,-0.04000091552734375,4,0.00013518227489184298,2.1219590864543663,73.9800033569336,-4.609713435057685,74.87000274658203,1.4307663415378475,75.5199966430664,0.00013518227489184298
3279,2013-08-19,73.0999984741211,73.86000061035156,72.8499984741211,73.52999877929688,1002488.0,-0.012028644618791606,-1.1720468920482046,-1.7916838859395365,74.6350798129125,82.08340222670225,1.38523660806149,-1.903238642599561,-3.332128330717964,-0.2654608764455162,21.55388821840064,1.1399993896484375,3.790162585803145,1.0384983062744197,-5.7934268126636965,7.870423425212536,-2.3774642531946455,4.454460865743485,-0.2548692345130519,7.93650409201772,-66.80418527011851,3.4159625594690586,8,1.3250007629394531,-2.125,-4.632498741149902,-3.0049991607666016,0.3800048828125,0,0.01983590434889071,1.3636458215929879,73.98999786376953,2.1219590864543663,73.9800033569336,-4.609713435057685,74.87000274658203,0.01983590434889071
3280,2013-08-20,72.23999786376953,73.12000274658203,71.54000091552734,72.6500015258789,1206856.0,-0.011764714477470517,1.3407328706738704,0.9534962119195898,49.019609938323576,79.16938021022402,2.1919995488762254,-0.6538259507168078,-2.4547534033457623,0.5205801695014145,21.065013543785653,1.5800018310546875,3.6879368404226085,-0.09000205993652344,-6.469996739371922,6.289992619498875,-3.27999939965423,3.099995279781183,3.7600021362304688,15.695002061305448,-54.92982512239101,3.189997339717702,8,1.5300025939941406,-1.2649993896484375,-3.7974977493286133,-2.144998550415039,1.3700027465820312,1,0.03225362541467147,-1.1720468920482046,73.0999984741211,1.3636458215929879,73.98999786376953,2.1219590864543663,73.9800033569336,0.03225362541467147
3281,2013-08-21,72.2300033569336,72.4800033569336,71.5,72.08999633789062,1129070.0,-0.0001383514276230846,2.0624769034534554,-0.3414774841831038,36.63195456255331,74.43130404228536,2.120901532492141,-0.29094452339425914,-2.416826370838848,0.4332924040856767,20.518015909036116,0.9800033569335938,3.4841466111785593,-0.3334968566894503,-6.3073381944777935,5.640344481098893,-3.320417525583622,2.6534238122047213,3.6807966613769594,21.726286438299553,-43.92045971165916,2.9869206688941685,8,1.5199966430664062,-1.2550048828125,-3.550002098083496,-2.1350040435791016,2.0199966430664062,2,0.04001106542065558,1.3407328706738704,72.23999786376953,-1.1720468920482046,73.0999984741211,1.3636458215929879,73.98999786376953,0.04001106542065558
3282,2013-08-22,72.0,72.19999694824219,71.5999984741211,71.91999816894531,1160613.0,-0.003184318790586227,1.5000158947134183,0.5714130020162389,32.16775661605726,69.18959119848735,2.113872593327784,0.38819680756233765,-2.1564739498897154,0.581891063243404,19.822528105003094,0.6300048828125,3.274537960144201,-0.8360000610351506,-6.111214551087471,4.43921442901717,-3.473607306061311,1.8016071839910097,3.7343680175781344,17.793609765633484,-42.84024875607819,2.6376072450261607,8,1.75,-1.0250015258789062,-3.2074995040893555,-1.9050006866455078,1.8000030517578125,3,0.060277726915147545,2.0624769034534554,72.2300033569336,1.3407328706738704,72.23999786376953,-1.1720468920482046,73.0999984741211,0.060277726915147545
3283,2013-08-23,72.52999877929688,72.52999877929688,71.4800033569336,72.19999694824219,1005790.0,0.007361094156901116,5.363573311138854,4.124928476063323,36.70463540551709,63.541837965308474,1.3915968978440532,0.3262102729877654,-2.6783532333188163,-0.011130200853585848,18.94473906697684,1.0499954223632812,3.0094219054050058,-0.5925010681152401,-5.045795577454172,3.8607934412236915,-2.8191483227846987,1.6341461865542186,3.034994517578127,44.11750563389763,-12.534455012645196,2.226647254669465,8,1.2100028991699219,-1.5550003051757812,-3.722498893737793,-2.434999465942383,1.0500030517578125,4,0.028539910790886136,1.5000158947134183,72.0,2.0624769034534554,72.2300033569336,1.3407328706738704,72.23999786376953,0.028539910790886136
3284,2013-08-26,72.4000015258789,72.73999786376953,71.73999786376953,72.41000366210938,404180.0,-0.0017923239432767746,1.9851167769338511,-0.030309335552781244,36.585290209889976,57.910651822540636,1.2344042342935069,0.9258218154819389,-2.5573764154865017,0.07616415537245302,18.36690302423289,1.0,2.5935909766855474,-0.9904983520507784,-4.432955619420127,2.4519589153185706,-2.711726985735453,0.7307302816338961,2.9198923745996126,56.09747020348161,1.965452582871201,1.7212286336846714,8,1.3400001525878906,-1.4250030517578125,-3.6275014877319336,-2.305002212524414,0.37999725341796875,0,0.02140877610077463,5.363573311138854,72.52999877929688,1.5000158947134183,72.0,2.0624769034534554,72.2300033569336,0.02140877610077463
3285,2013-08-27,71.1500015258789,72.87000274658203,71.06999969482422,72.2300033569336,1529804.0,-0.017265193006290147,-1.9032178674706208,107.9771167048055,29.25819612429666,51.12710285479707,2.010787132269172,2.579807942144157,-1.2979026767897608,1.2572372117425346,18.282682243062155,1.8000030517578125,2.1361822616304664,-2.412998580932623,-4.855293225529579,0.029296063664332905,-3.6341459032311008,-1.191851258634145,3.939498941986912,4.444538634340694,-46.18946280801473,1.221147322298477,8,1.8149986267089844,-0.1750030517578125,-2.3775014877319336,-1.055002212524414,0.9099960327148438,1,0.03274774112558809,1.9851167769338511,72.4000015258789,5.363573311138854,72.52999877929688,1.5000158947134183,72.0,0.03274774112558809
3286,2013-08-28,70.26999664306639,71.19000244140625,69.72000122070311,71.19000244140625,1391866.0,-0.012368304482642034,2.1956346869895076,0.8518557764308754,18.51339787407335,43.989088820357125,2.4246374687740797,3.4716237806015187,-0.40846078409997233,2.076229963163442,18.219874198849705,1.4700012207031392,1.505961652459959,-3.1875034332275476,-5.999305095945232,-0.3757017705098633,-4.593404264586397,-1.7816026018686983,4.497943762956098,17.460163680708703,-27.037225562163457,1.4059008313588437,8,1.7450027465820455,0.7050018310547017,-1.732495307922349,-0.17499732971189985,1.7200012207031392,2,0.04753101077050825,-1.9032178674706208,71.1500015258789,1.9851167769338511,72.4000015258789,5.363573311138854,72.52999877929688,0.04753101077050825
3287,2013-08-29,71.02999877929688,71.16999816894531,70.01000213623047,70.55999755859375,1029941.0,0.010815457130173067,2.09332275390625,-0.5108676723029767,26.893866415949404,37.823309662174786,1.3434487171436444,2.6307002184608876,-1.0407135156795562,1.2246862695622127,17.78406535494474,1.1599960327148438,0.8274468935520787,-2.290501403808591,-5.298361802049371,0.717358994432189,-3.794431602928981,-0.786571204688201,3.233147708193684,41.58720393725034,-0.3855739880883817,1.5039301991203868,8,0.7600021362304688,-0.05500030517578125,-2.594998359680176,-0.9349994659423828,1.5699996948242188,3,0.04533297586993146,2.1956346869895076,70.26999664306639,-1.9032178674706208,71.1500015258789,1.9851167769338511,72.4000015258789,0.04533297586993146
3288,2013-08-30,70.37999725341797,71.2300033569336,70.0,70.69999694824219,1603497.0,-0.00915108457059921,-1.2777962234294313,-0.6808486461918057,21.463375602095027,31.915342527639513,1.5952805627009212,3.1541598642618425,-0.2711054866051228,1.7880174278061673,17.08471211223866,1.2300033569335938,0.11053229055130487,-2.757502746582034,-6.015962494697206,0.5009570015331377,-4.38673262063962,-1.1282728725244482,3.4288347073938468,20.95224485742763,-15.016318129711301,1.6292298740575883,8,1.0400047302246094,0.595001220703125,-2.179997444152832,-0.28499794006347656,1.5800018310546875,4,0.04859343466617938,2.09332275390625,71.02999877929688,2.1956346869895076,70.26999664306639,-1.9032178674706208,71.1500015258789,0.04859343466617938
3289,2013-09-02,72.18000030517578,72.36000061035156,71.08000183105469,71.08000183105469,1029507.0,0.025575491929568095,-1.3272737361196845,-3.4374985098824595,32.494765783820924,30.079248732694776,-0.38995629705144097,1.2629672183143583,-1.8839540209513927,-0.0751774930988347,15.944302432675828,1.9800033569335938,-0.46799916006295916,-0.8584995269775391,-4.106452110563268,2.3894530566081897,-2.4824758187703964,0.7654767648153182,1.219948581625161,78.09517120110841,46.933137057276625,1.6239762917928626,9,-0.8849983215332031,-0.8100013732910156,-4.08750057220459,-2.085000991821289,-1.1299972534179688,0,0.019395975615956296,-1.2777962234294313,70.37999725341797,2.09332275390625,71.02999877929688,2.1956346869895076,70.26999664306639,0.019395975615956296
3290,2013-09-03,71.86000061035156,72.45999908447266,71.16999816894531,72.37000274658203,1025320.0,-0.004433356795113141,2.7391612025785337,-0.4636389488066917,33.65905301062902,29.748926338036526,-0.14474977574930392,1.4867094342847906,-1.4256610442557758,0.18311980080790136,14.780836039378423,1.2900009155273438,-1.0773309406779816,-1.0689990997314425,-4.321029948541224,2.1830317490783386,-2.69501452413634,0.5570163246734552,1.1719535098395966,78.10222839751972,47.467766188078805,1.6260154244048917,9,-0.5649986267089844,-0.1399993896484375,-4.010001182556152,-1.9400005340576172,-0.9599990844726562,1,0.012802646272351836,-1.3272737361196845,72.18000030517578,-1.2777962234294313,70.37999725341797,2.09332275390625,71.02999877929688,0.012802646272351836
3291,2013-09-04,72.08000183105469,72.18000030517578,70.44999694824219,71.7699966430664,1216801.0,0.0030615254499655187,5.784298472631532,-0.6078507636842342,38.875870478981234,30.494272322805855,-0.43389504802064494,1.161661724888603,-1.5616013466321021,-0.08659427843309686,13.65936213619769,1.7300033569335938,-1.5514036659843669,-0.7444980621337862,-3.9627654298080586,2.473769305540486,-2.3536317459709295,0.8646356217033571,0.6207569991876625,84.55295142927145,52.097725691400385,1.6091336838371368,9,-0.7849998474121094,0.779998779296875,-4.060003280639648,-2.670003890991211,-0.18000030517578125,2,-0.0002775287451827202,2.7391612025785337,71.86000061035156,-1.3272737361196845,72.18000030517578,-1.2777962234294313,70.37999725341797,-0.0002775287451827202
3292,2013-09-05,72.22000122070312,72.5999984741211,71.54000091552734,72.06999969482422,1180939.0,0.0019422778314652778,1.3296751205198072,0.48386779218861514,39.7924137293811,30.83735880323519,-0.6027958363441854,0.8519037559730407,-1.6438386871588762,-0.26242507970671625,12.339322068910777,1.05999755859375,-1.63121071072905,-0.4689987182617159,-3.5387833822334898,2.600785945710058,-2.003891050247603,1.065893613724171,-2.500000000000014,85.38471244501697,50.9683858762395,1.534892331985885,9,-0.9249992370605469,0.6399993896484375,-2.647502899169922,-2.8700008392333984,-0.06999969482421875,3,-0.0031847598040147806,5.784298472631532,72.08000183105469,2.7391612025785337,71.86000061035156,-1.3272737361196845,72.18000030517578,-0.0031847598040147806
3293,2013-09-06,73.19999694824219,73.19999694824219,71.47000122070312,71.87999725341797,1752724.0,0.0135695889085381,1.6212062537930236,8.799908448196938,50.57076740716483,32.3913007140435,-1.6514223874579983,-0.2587069759637757,-2.522867874614434,-1.2754721613603692,10.764560267985608,1.7299957275390625,-1.6022060834511507,0.5854972839355526,-2.349162960192899,3.5201575280640043,-0.8818328381286733,2.0528274059997784,-3.4223957824707156,100.0,59.663325270454095,1.4673301220642234,9,-1.7399978637695312,-0.339996337890625,-3.134998321533203,-3.849996566772461,-0.9599990844726562,4,-0.008196700807861168,1.3296751205198072,72.22000122070312,5.784298472631532,72.08000183105469,2.7391612025785337,71.86000061035156,-0.008196700807861168
3294,2013-09-09,71.9000015258789,72.9000015258789,71.62999725341797,72.9000015258789,1078338.0,-0.01775950104591495,1.540008544921875,-0.7575759327225963,48.15219320287065,34.49063372277395,-0.4803216241730013,0.8352340052887257,-1.1603982484022026,-0.034306175552885065,9.31258973508223,1.5699996948242188,-1.5555912950073605,-0.5564983367919893,-3.2686101551566793,2.1556134815727006,-1.9125542459743343,0.7995575723903556,-1.9855045288086046,52.72743918678977,8.890669188552842,1.356055909182348,9,-0.44000244140625,0.9599990844726562,-1.5300025939941406,-2.5500011444091797,1.1899948120117188,0,0.0008344583771970893,1.6212062537930236,73.19999694824219,1.3296751205198072,72.22000122070312,5.784298472631532,72.08000183105469,0.0008344583771970893
3295,2013-09-10,72.7699966430664,72.97000122070312,72.12999725341797,72.58000183105469,1382866.0,0.012100070914106587,1.8474519286721063,-0.18999481201171875,52.68386390248933,38.287352170375726,-1.2251968250474903,-0.26493080158772386,-1.9452384365274469,-0.9650558820436999,7.567759957657493,1.0699996948242188,-1.5545935235530237,0.4509967803955135,-1.8556986301346399,2.757692190925667,-0.7023509248695632,1.6043444856605902,-2.7240796479492246,84.36362526633523,36.17143927054289,1.1533477052650736,9,-1.1699981689453125,0.09000396728515625,-2.25,-3.4199962615966797,0.31999969482421875,1,-0.023636026805732624,1.540008544921875,71.9000015258789,1.6212062537930236,73.19999694824219,1.3296751205198072,72.22000122070312,-0.023636026805732624
3296,2013-09-11,73.0,73.0,71.88999938964844,72.6500015258789,1246932.0,0.0031606893987057294,5.3428882833787466,1.842147532425812,54.97018013262711,41.40694258333991,-1.1479430839211346,-0.676919229541852,-2.023439297567947,-1.2713796006667906,5.546799281115519,1.1100006103515625,-1.5395450657459548,0.7745002746582088,-1.2284085371648388,2.7774090864812564,-0.22695413125330788,1.7759546805697255,-2.8279198067578193,88.43945421028957,34.898321513785305,1.001454405911522,9,-1.4000015258789062,-0.1399993896484375,-2.4800033569335938,-3.6499996185302734,0.75,2,-0.02876710238522051,1.8474519286721063,72.7699966430664,1.540008544921875,71.9000015258789,1.6212062537930236,73.19999694824219,-0.02876710238522051
3297,2013-09-12,72.69999694824219,72.73999786376953,71.66000366210938,72.68000030517578,1742738.0,-0.0041096308459974695,20.600213626306555,0.05713351498637602,50.86469042359819,44.67375534128471,-0.6550212092476784,-0.5035448846527686,-1.668703736266508,-1.0425520699269555,4.819099620950343,1.339996337890625,-1.347268071810987,0.5384975433349553,-1.3037123090593923,2.380707395729303,-0.3826073828622185,1.459602469532129,-2.406800084800011,71.09819451917055,15.689013605063764,0.9211049261971758,9,-0.875,0.160003662109375,-2.1800003051757812,-3.349996566772461,2.2800064086914062,3,-0.011004064043260264,5.3428882833787466,73.0,1.8474519286721063,72.7699966430664,1.540008544921875,71.9000015258789,-0.011004064043260264
3298,2013-09-13,74.0,74.0,72.44000244140625,72.56999969482422,2001997.0,0.01788174836765588,1.1818143016437874,71.51201831362076,57.27271529269456,47.42686084227067,-1.5505865150260831,-1.9001835809707899,-2.8351980180197103,-2.3934813080502693,4.301609209312554,1.55999755859375,-0.9331003585066782,1.8380004882812528,-0.006303644543720566,3.6823046211062263,0.915848421868759,2.7601525546937467,-3.5905311331658254,100.0,42.832285789294474,0.9221520664124873,9,-1.7750015258789062,-1.1399993896484375,-3.282503128051758,-4.735002517700195,0.94000244140625,4,-0.024999979380014747,20.600213626306555,72.69999694824219,5.3428882833787466,73.0,1.8474519286721063,72.7699966430664,-0.024999979380014747
3299,2013-09-16,74.55000305175781,74.9000015258789,74.27999877929688,74.5999984741211,1709389.0,0.007432473672402962,-1.1016900934917824,-0.03496182635928572,66.50484466050335,51.076393247812256,-1.9322467435045638,-2.4622256824901,-3.294451627282669,-2.931054225907957,4.247635369473363,0.9000015258789062,-0.5946409528614538,2.3155033111572294,0.21916477741747542,4.411841844896983,1.2673340442873524,3.3636725780271064,-3.925102316933689,89.19757083685566,24.313103924669633,1.0481692668698785,9,-1.8750038146972656,-1.69000244140625,-3.5275039672851562,-5.155004501342773,1.25,0,-0.030985983815245643,1.1818143016437874,74.0,20.600213626306555,72.69999694824219,5.3428882833787466,73.0,-0.030985983815245643
3300,2013-09-17,74.56999969482422,74.69000244140625,73.5,74.38999938964844,1475243.0,0.0002682312843438339,4.666600061760913,-3.600335724095834,72.77543400252162,54.84301141709453,-1.7069029031101906,-2.422939682050526,-3.247708045582641,-2.9575387921349545,4.714003408956626,1.19000244140625,-0.11093985175170928,2.2189998626708984,-0.12318093885323833,4.561180664195035,1.04790946190883,3.390090263432967,-3.603090896715713,89.81475158533743,18.149391447150606,1.1710904007620693,9,-1.3849983215332031,-1.7099990844726562,-2.7775020599365234,-5.17500114440918,0.23000335693359375,1,-0.019847168606550447,-1.1016900934917824,74.55000305175781,1.1818143016437874,74.0,20.600213626306555,72.69999694824219,-0.019847168606550447
3301,2013-09-18,75.12000274658203,75.27999877929688,74.12999725341797,74.27999877929688,1127846.0,0.007375661177533743,-1.0175341145606767,4.6666807951511045,72.1560264342306,58.438968384300026,-1.9895559209201394,-2.893691052742909,-3.7325527768353766,-3.4973253407660394,5.316048329826699,1.1500015258789062,0.19868181678354802,2.624502944946286,-0.022948022856695616,5.271953912749268,1.3007774610447882,3.9482284288477842,-3.8384465302519004,95.58021412915193,19.279439160412608,1.3237254839014914,9,-1.7450027465820312,-2.2600021362304688,-2.6675052642822266,-5.530004501342773,-0.28000640869140625,2,-0.02702351350464738,4.666600061760913,74.56999969482422,-1.1016900934917824,74.55000305175781,1.1818143016437874,74.0,-0.02702351350464738
3302,2013-09-19,76.33999633789062,77.80999755859375,76.06999969482422,76.47000122070312,2282369.0,0.0162405956696281,-4.194037668815049,-0.15476698667587033,80.40817279808175,61.75423564995745,-2.864948452674682,-3.9757086261930823,-4.8944348844426315,-4.709484770642717,6.418350429081713,2.6899948120117188,0.5675797819487229,3.6274967193603516,0.4857376032940124,6.769255835426691,2.056617161327182,5.198376277393521,-4.65859586526382,72.62565070127981,-10.235312448165402,1.570879558033173,9,-1.6199989318847656,-2.5749969482421875,-3.477497100830078,-6.619997024536133,-0.6399993896484375,3,-0.03392712158940858,-1.0175341145606767,75.12000274658203,4.666600061760913,74.56999969482422,-1.1016900934917824,74.55000305175781,-0.03392712158940858
3303,2013-09-20,74.5999984741211,76.16000366210938,74.5999984741211,75.5199966430664,2996908.0,-0.022792742300747237,-2.3913223757318427,7.076643192488263,62.42300100263191,63.33988096104204,-1.0118866568275138,-2.184690396185232,-3.075693580089748,-2.975683001361233,7.092823384030051,1.7399978637695312,0.8358510353939721,1.783998870849615,-1.4669342605448037,5.034932002244034,0.15853230515240568,3.4094654365468244,-2.183166351178258,25.52202081710685,-55.548267675977925,1.6254665656972123,9,0.13500213623046875,-0.8349990844726562,-1.8774986267089844,-4.879999160766602,0.9500045776367188,4,0.005093899337602847,-4.194037668815049,76.33999633789062,-1.0175341145606767,75.12000274658203,4.666600061760913,74.56999969482422,0.005093899337602847
3304,2013-09-23,73.94999694824219,75.20999908447266,73.73999786376953,74.87999725341797,1442829.0,-0.008713157361583512,-1.1777820477318066,1.0108719088451397,60.37734848404492,64.19471258121489,-0.04527364990882177,-1.4889525468391014,-2.3615825454150183,-2.3403506888564607,7.463535847134245,1.470001220703125,1.0911629808525447,1.056497573852539,-2.2264234892230093,4.339418636928087,-0.5849629576852351,2.697958105390313,-0.8859849730212375,10.440770374566311,-68.07181619731763,1.641460531537772,9,0.785003662109375,-0.18499755859375,-1.2274971008300781,-4.229997634887695,1.7300033569335938,0,0.013387498769702022,-2.3913223757318427,74.5999984741211,-4.194037668815049,76.33999633789062,-1.0175341145606767,75.12000274658203,0.013387498769702022
3305,2013-09-24,73.4800033569336,74.2699966430664,72.98999786376953,73.94999694824219,1282818.0,-0.0063555593063451266,1.3063186907601263,0.5053692871850824,56.782963358890356,64.39613293968857,0.599019120557017,-0.8805997412692648,-1.7922887096179068,-1.8877485198819528,7.816651134175453,1.279998779296875,1.1588291695931616,0.4700038909912081,-2.716355774255277,3.656363556237693,-1.1231759416320415,2.0631837236144577,4.329994201660156,10.166089713454486,-64.7906708024124,1.5931798326232438,9,1.2549972534179688,0.28499603271484375,-0.7800045013427734,-3.7600040435791016,1.0699996948242188,1,0.031573211606356066,-1.1777820477318066,73.94999694824219,-2.3913223757318427,74.5999984741211,-4.194037668815049,76.33999633789062,0.031573211606356066
3306,2013-09-25,73.61000061035156,73.7300033569336,72.77999877929688,73.37999725341797,1151460.0,0.0017691514354796212,3.0424965506046586,-0.48937551742609936,56.74103674103674,65.04906030829285,0.6310072401923321,-0.7879405968531046,-1.8178157887374198,-2.0489282873157038,7.307317983215339,0.9500045776367188,1.367477099086969,0.43300094604492756,-2.4877351609311518,3.353737053021007,-1.027367107443112,1.8933689995329672,4.103596954345704,16.50103444300856,-54.77640378724465,1.460368053488042,9,1.5149993896484375,0.154998779296875,-1.2375011444091797,-3.8900012969970703,2.9899978637695312,2,0.016166314787924296,1.3063186907601263,73.4800033569336,-1.1777820477318066,73.94999694824219,-2.3913223757318427,74.5999984741211,0.016166314787924296
3307,2013-09-26,74.25,74.58999633789062,73.68000030517578,73.94999694824219,1417338.0,0.008694462496152244,-1.1666666666666667,1.3043420572527946,55.26582011132656,64.82607195480753,0.2614970333226836,-1.2377993464379813,-2.3237666069545497,-2.7103183129391084,6.94273559631202,0.9799957275390625,1.4894468842257993,0.9120002746581974,-1.8617154056985044,3.6857159550148992,-0.47485756552015346,2.2988581148365483,3.2662536132812505,43.49109754776265,-23.155388912208693,1.3868578401783491,9,1.0449981689453125,-0.4850006103515625,-1.8875007629394531,-4.530000686645508,1.339996337890625,3,0.007946078624789576,3.0424965506046586,73.61000061035156,1.3063186907601263,73.4800033569336,-1.1777820477318066,73.94999694824219,0.007946078624789576
3308,2013-09-27,73.80000305175781,74.5,72.94999694824219,74.5,917043.0,-0.0060605649594907,3.428599455040872,-2.3332994252581254,60.41668932343407,64.14961025068871,0.7600705105692072,-0.5464645542538733,-1.7302584265830774,-2.2938068484301226,6.442921550084344,1.5500030517578125,1.5670675332299027,0.2910030364990206,-2.1117570069377223,2.6937630799357635,-0.9103769852193437,1.492383058217385,3.5268003681640607,41.97547919184942,-25.339807984565205,1.2013800217183679,9,1.4949951171875,-0.035003662109375,-1.4375038146972656,-4.08000373840332,1.9899978637695312,4,0.025745173684503353,-1.1666666666666667,74.25,3.0424965506046586,73.61000061035156,1.3063186907601263,73.4800033569336,0.025745173684503353
3309,2013-09-30,73.58000183105469,74.16000366210938,73.0999984741211,73.20999908447266,1568626.0,-0.0029810462277194416,-2.59321376385243,-0.5285776566757493,54.78161629791232,62.1502971723988,0.9253137731214451,-0.22788473893615446,-1.358284036159347,-2.1167342278349395,6.756756547903178,1.0600051879882812,1.7263571732030272,0.0010017395019588093,-2.3188787469804453,2.320882225984363,-1.1589385037392503,1.160941982743168,3.564929403242189,44.199123250716575,-20.093841722393513,1.1599402432412023,9,1.714996337890625,0.18499755859375,-1.2225017547607422,-3.8600025177001953,2.1899948120117188,0,0.026773595700994912,3.428599455040872,73.80000305175781,-1.1666666666666667,74.25,3.0424965506046586,73.61000061035156,0.026773595700994912
3310,2013-10-01,72.77999877929688,72.8499984741211,71.87000274658203,72.5,2266568.0,-0.010872560911247109,3.6666666666666665,0.7567478400725818,48.78317818531678,59.553314033630606,1.6144831549457166,0.6794099139065537,-0.3792655431141583,-1.3786390377741213,7.254988779413113,1.7099990844726562,1.6872120422644343,-0.845001220703125,-3.0552591260636888,1.3652566846574388,-1.950130173383414,0.260127731977164,4.190335156800003,33.45581532333843,-26.635103125044623,1.1051289526802823,10,2.0600013732910156,0.9850006103515625,-0.4224987030029297,-3.059999465942383,3.9800033569335938,1,0.03984613320306685,-2.59321376385243,73.58000183105469,3.428599455040872,73.80000305175781,-1.1666666666666667,74.25,0.03984613320306685
3311,2013-10-02,72.05999755859375,72.6500015258789,71.5199966430664,72.5999984741211,1543766.0,-0.009892844638353271,2.531226530928511,-1.92858310626703,46.61733632272529,55.79877664747988,2.072746725394339,1.4733763972261755,0.49283155408105017,-0.7264786471186824,7.356594105862342,1.2600021362304688,1.4691388122322593,-1.564002227783206,-3.7772200960992848,0.6492156405328728,-2.6706111619412525,-0.45739329362515946,4.6043165061322355,17.589608117477777,-39.41079504085438,1.1066089341580396,10,1.7800025939941406,1.7050018310546875,-0.08999824523925781,-2.339998245239258,4.44000244140625,2,0.034554615286232604,3.6666666666666665,72.77999877929688,-2.59321376385243,73.58000183105469,3.428599455040872,73.80000305175781,0.034554615286232604
3312,2013-10-03,71.98999786376953,72.66999816894531,71.9000015258789,72.12000274658203,907471.0,-0.0009714085095173797,-3.9677594014569797,0.24074937481456365,37.78854773384406,53.061615173170125,1.6324812335290062,1.6076883330366911,0.7498097335420368,-0.717751397490602,7.771798293149619,0.7699966430664062,1.1746676031240497,-1.6225017547607479,-3.868583187575638,0.623579678054142,-2.745542471168193,-0.4994610383533029,4.2627708072236885,15.77183527694927,-34.31098454055458,1.123040716407446,10,1.375,1.9150009155273438,-0.4949989318847656,-2.269998550415039,3.910003662109375,3,0.06403668213847302,2.531226530928511,72.05999755859375,3.6666666666666665,72.77999877929688,-2.59321376385243,73.58000183105469,0.06403668213847302
3313,2013-10-04,72.5999984741211,72.88999938964844,72.06999969482422,72.22000122070312,1025338.0,0.00847340781292849,-1.411762725936564,-2.9229460093896713,38.23879401979597,50.60177578825357,0.7922604361815786,1.0017951541157402,0.3296714792473239,-1.379552789763153,8.176970620091229,0.9000015258789062,0.8447773237701597,-0.9825012207031278,-3.26747219918785,1.3024697577815942,-2.124986709945489,0.1599842685392332,3.274148434637979,40.90905150116608,-4.051443038832453,1.142485489242363,10,0.4549980163574219,1.3050003051757812,-1.217498779296875,-2.8799991607666016,5.3000030517578125,4,0.04118454444369357,-3.9677594014569797,71.98999786376953,2.531226530928511,72.05999755859375,3.6666666666666665,72.77999877929688,0.04118454444369357
3314,2013-10-07,71.95999908447266,72.52999877929688,71.41000366210938,72.12999725341797,1165716.0,-0.008815418775477979,1.3092653767500393,-0.44736683598690946,35.353512865522106,48.220725733434875,1.2519487891553354,1.7354998562656476,1.1482738944212798,-0.7876180646725714,8.746201095743409,1.1899948120117188,0.2572415973294824,-1.6255004882812472,-3.9013099764781174,0.6503089999156231,-2.7634052323796823,-0.48759574418281204,3.5658158030310005,37.16196014145351,-2.037000383040386,1.1379047440984371,10,1.0400009155273438,2.1699981689453125,-0.7624988555908203,-2.239999771118164,5.489997863769531,0,0.05322403946335119,-1.411762725936564,72.5999984741211,-3.9677594014569797,71.98999786376953,2.531226530928511,72.05999755859375,0.05322403946335119
3315,2013-10-08,71.05000305175781,72.33000183105469,71.01000213623047,71.79000091552734,1147221.0,-0.012645859425965411,-2.219512648982592,4.352975495915986,28.04742250223245,45.03254637356773,1.9903014040132376,2.645676564897471,2.2087042267115464,0.0710885612488994,9.376783709320339,1.3199996948242188,-0.03888958280317922,-2.4494968414306584,-4.971713727974404,0.07272004511308694,-3.710605284702524,-1.1883883981587928,4.064230713206413,2.127711381206501,-28.702634028292817,1.2611084432718704,10,1.7499961853027344,3.0799942016601562,0.2824974060058594,-1.3300037384033203,5.80999755859375,1,0.06643199702426772,1.3092653767500393,71.95999908447266,-1.411762725936564,72.5999984741211,-3.9677594014569797,71.98999786376953,0.06643199702426772
3316,2013-10-09,70.9000015258789,71.55000305175781,70.75,71.29000091552734,1908897.0,-0.002111210688754417,-1.3188412206988058,0.5270277236501604,16.829256719225825,40.76181710777876,1.9170630288304977,2.772428707135049,2.359625170123792,0.16936571853244686,10.291189183153284,0.8000030517578125,-0.2932362640848538,-2.4944984436035185,-5.266724892428215,0.2777280052211779,-3.8806116680158595,-1.1083852191911774,3.721724443637271,7.009419096308656,-17.76847667821135,1.3861132244123457,10,1.7249984741210938,3.2299957275390625,0.6075000762939453,-1.180002212524414,6.9499969482421875,2,0.0826516288326542,-2.219512648982592,71.05000305175781,1.3092653767500393,71.95999908447266,-1.411762725936564,72.5999984741211,0.0826516288326542
3317,2013-10-10,71.9000015258789,71.97000122070312,70.61000061035156,71.08999633789062,1651687.0,0.014104372051882086,1.8631453834354597,-2.076939629875973,31.903484980507187,37.593683291897996,0.6131378290508991,1.8018013642294761,1.3273729407729036,-0.8638160521766167,11.068246904790094,1.3600006103515625,-0.4628779531358589,-1.4544986724853572,-4.291252898692946,1.3822555537222314,-2.8728757855891587,-0.03612155938155581,2.17968280790501,56.57901781531501,30.577689024611377,1.4183771131037963,10,0.4850006103515625,2.30999755859375,0.17749977111816406,-1.2450027465820312,5.849998474121094,3,0.06397772429066517,-1.3188412206988058,70.9000015258789,-2.219512648982592,71.05000305175781,1.3092653767500393,71.95999908447266,0.06397772429066517
3318,2013-10-11,72.1500015258789,72.37999725341797,71.83000183105469,72.16000366210938,951871.0,0.0034770513865707287,1.4444821213611163,-0.012348237244393373,37.252138881114185,35.64596357892043,0.11674872617473397,1.4820850781098045,1.0386563857301212,-1.1524275424212078,11.057864004181187,0.5499954223632812,-0.64962493334599,-1.1119987487792997,-3.9805983119240125,1.756600814365413,-2.546298530351649,0.32230103279304956,1.3745334121558272,80.20845750979504,50.08089084890062,1.4342997815723533,10,-0.40000152587890625,2.05999755859375,-0.07250022888183594,-1.19000244140625,5.5,4,0.05197505087584697,1.8631453834354597,71.9000015258789,-1.3188412206988058,70.9000015258789,-2.219512648982592,71.05000305175781,0.05197505087584697
3319,2013-10-14,72.23999786376953,72.27999877929688,71.73999786376953,71.97000122070312,915897.0,0.0012473504641346,2.085732970027248,-26.993897787948132,40.71851158115948,34.74988951179184,-0.2048597666067593,1.275553943811218,0.9063223675354664,-1.290963297556985,10.474091814365917,0.5400009155273438,-0.8793838371029068,-0.9065021514892635,-3.7425792412503256,1.9295749382717986,-2.3245406963697945,0.5115363933912676,0.8182115818358966,92.09041496226244,56.982539208209985,1.4180385448805337,10,-0.48999786376953125,1.970001220703125,-0.07999801635742188,-1.2649993896484375,5.0200042724609375,0,0.07834999763957673,1.4444821213611163,72.1500015258789,1.8631453834354597,71.9000015258789,-1.3188412206988058,70.9000015258789,0.07834999763957673
3320,2013-10-15,73.08999633789062,73.19000244140625,72.62000274658203,72.62000274658203,1085727.0,0.011766313666343509,-1.4255636900800286,1.7407386476023623,46.486454720537104,34.735347111548705,-1.124515547110292,0.32569058797294304,0.026536549387600417,-2.189681758761253,10.268993925060094,0.9500045776367188,-1.1274887782315801,0.01749649047852131,-2.7382880023398997,2.7732809832969423,-1.3603957559306963,1.395388736887739,-2.4799957275390625,96.12379718836311,56.239002824135234,1.377892246409212,10,-1.1899948120117188,1.1200027465820312,-0.9299964904785156,-2.1149978637695312,4.25,1,0.05965249457936128,2.085732970027248,72.23999786376953,1.4444821213611163,72.1500015258789,1.8631453834354597,71.9000015258789,0.05965249457936128
3321,2013-10-16,73.08999633789062,73.37999725341797,72.31999969482422,72.77999877929688,1052485.0,0.0,1.3820186191643664,0.6595782672921773,41.4200842845631,35.138851172739706,-1.0762214846644298,0.17477039941329053,-0.007733338265708767,-2.205205667225968,9.744941734523122,1.05999755859375,-1.308171357346552,0.11899681091308878,-2.4633377312235325,2.70133135304971,-1.1721704601552148,1.4101640819813923,-2.4283956909179665,89.53064018134293,48.032356195886365,1.2911672710683073,10,-1.0949974060058594,1.1200027465820312,-0.8599967956542969,-2.1149978637695312,3.5400009155273438,2,0.0515803045745471,-1.4255636900800286,73.08999633789062,2.085732970027248,72.23999786376953,1.4444821213611163,72.1500015258789,0.0515803045745471
3322,2013-10-17,73.75,74.19000244140625,73.0199966430664,73.26000213623047,1462162.0,0.009030013615792587,-1.4123610794314974,1.5806507186454026,49.64129811333972,36.40579607202235,-1.6319289161797457,-0.7264643286258803,-0.7195450475592224,-2.8719434677690288,7.8962297340883865,1.1700057983398438,-1.358044054484182,0.9085002899169865,-1.1738285525695744,2.9908291324035474,-0.13266413132629395,1.949664711160267,-2.979663488769532,82.04075023277395,38.92556728003717,1.0411644212432833,10,-1.3499984741210938,0.45999908447265625,-1.5200004577636719,-2.7750015258789062,2.2399978637695312,3,0.05559319964909948,1.3820186191643664,73.08999633789062,-1.4255636900800286,73.08999633789062,2.085732970027248,72.23999786376953,0.05559319964909948
3323,2013-10-18,74.9800033569336,75.06999969482422,74.02999877929688,74.20999908447266,1337236.0,0.016678011619438493,1.1894826450794262,1.5714441416893732,58.77193569513029,39.00784305308992,-2.7813094556396436,-2.0306515380192707,-1.9803948427116467,-4.082116978991337,7.267369817967589,1.3199996948242188,-1.294770814893539,2.1195034027099666,-0.03603308921597659,4.27503989463591,1.041735156746995,3.1972716486729382,-4.004486889892576,97.29740875661558,52.07546118331534,1.0777682459629743,10,-2.140003204345703,-0.7700042724609375,-2.6375045776367188,-4.0050048828125,1.8899993896484375,4,0.03694313842425645,-1.4123610794314974,73.75,1.3820186191643664,73.08999633789062,-1.4255636900800286,73.08999633789062,0.03694313842425645
3324,2013-10-21,74.94000244140625,75.30999755859375,74.48999786376953,75.0,795513.0,-0.0005334877798941484,1.4117897854770667,-0.07791847492222025,64.95847158526534,43.10907072898247,-2.5413960538962783,-2.0160425835198055,-1.9842690396656621,-4.006031066518716,7.236358160485453,0.8199996948242188,-1.129944079507922,2.0300022125244084,-0.27141267486503295,4.33141709991385,0.8792947688296948,3.180709656219122,-3.6369273161425753,87.62557252395351,39.225119996114074,1.1507074436947204,10,-1.9800033569335938,-0.7300033569335938,-2.397502899169922,-3.9650039672851562,0.6399993896484375,0,0.036162249748944664,1.1894826450794262,74.9800033569336,-1.4123610794314974,73.75,1.3820186191643664,73.08999633789062,0.036162249748944664
3325,2013-10-22,75.80000305175781,75.95999908447266,74.4000015258789,74.83000183105469,1584076.0,0.01147585511521676,1.418613453827137,-16.16734486266531,75.40764390633261,49.61778041643878,-2.968970383261052,-2.838873446445035,-2.8938855042336797,-4.833042045645897,7.818525183130132,1.55999755859375,-0.9797705902606424,2.774002838134763,0.1415528038388345,5.406452872430691,1.4577778209867915,4.090227855282734,-4.096235683161126,95.60450385871366,41.51773217124975,1.316225017147965,10,-2.515003204345703,-1.5900039672851562,-3.032503128051758,-4.825004577636719,0.0,1,0.01926120086665084,1.4117897854770667,74.94000244140625,1.1894826450794262,74.9800033569336,-1.4123610794314974,73.75,0.01926120086665084
3326,2013-10-23,74.80000305175781,75.68000030517578,74.55999755859375,75.0,1555382.0,-0.01319261160606,-2.294087288230674,-0.20618216139688533,66.94815969637038,53.5116331626458,-1.5171184243679932,-1.8394604404596038,-1.9351899653021292,-3.7801447403903694,8.56234576161596,1.2400054931640625,-0.7488430069498264,1.7145027160644588,-1.0251377496040703,4.454143181732988,0.34468248323018713,3.0843229488987305,-2.585487877256014,60.54438539309515,1.5444818656383887,1.3698202328342672,10,-0.9500045776367188,-0.5900039672851562,-1.7775020599365234,-3.8250045776367188,0.40999603271484375,2,0.03395712810834062,1.418613453827137,75.80000305175781,1.4117897854770667,74.94000244140625,1.1894826450794262,74.9800033569336,0.03395712810834062
3327,2013-10-24,74.83999633789062,75.1500015258789,74.4800033569336,75.05999755859375,1035185.0,0.0005346695788921441,2.3499141712759872,1.1000228885328451,64.50777022853613,56.54003664569268,-1.2250426358043285,-1.9320432155466847,-1.9881828654332878,-3.776849687583109,8.826549329043699,0.6699981689453125,-0.33177680906895546,1.7249961853027287,-1.0793813666114147,4.529373737216872,0.322807409345657,3.1271849612598004,-2.176023094192317,41.96877878317106,-18.521427411999525,1.4021887759570748,10,-0.9899978637695312,-0.6299972534179688,-1.7224960327148438,-3.8649978637695312,0.31000518798828125,3,0.02391770447777386,-2.294087288230674,74.80000305175781,1.418613453827137,75.80000305175781,1.4117897854770667,74.94000244140625,0.02391770447777386
3328,2013-10-25,75.69999694824219,75.80000305175781,74.5,74.5,1188795.0,0.011491189904243138,-1.166677263074908,-5.454501317797198,73.55163921588222,60.18816193843965,-1.7081498338815777,-2.785201415243577,-2.8517800335561816,-4.618299526972919,9.71732855309817,1.3000030517578125,0.24177906674640326,2.489997100830081,-0.5323412941815633,5.512335495841725,0.9788279033242588,4.001166298335903,-2.6405006036509633,83.33317031182753,19.07037583824132,1.5111691975058252,10,-1.55999755859375,-2.3149948120117188,-1.457498550415039,-3.8199996948242188,-0.5499954223632812,4,0.0038309237413263197,2.3499141712759872,74.83999633789062,-2.294087288230674,74.80000305175781,1.418613453827137,75.80000305175781,0.0038309237413263197
3329,2013-10-28,75.55000305175781,76.01000213623047,75.20999908447266,76.0,1142343.0,-0.001981425396713421,2.40425946367119,-0.37499841053876376,81.33707932028189,64.0604535606335,-1.1613872473367337,-2.6140778235559736,-2.678508060153547,-4.442135871891821,10.702198588200293,0.8000030517578125,0.6056850510137224,2.2415031433105526,-0.9549976676680387,5.438003954289144,0.6432527378212569,3.839753548799848,-2.1424463783808108,71.42863912503672,-0.6651642617096343,1.598250405489298,10,-1.3850021362304688,-2.240001678466797,-1.3000030517578125,-3.6700057983398438,-1.0699996948242188,0,0.017471868186688333,-1.166677263074908,75.69999694824219,2.3499141712759872,74.83999633789062,-2.294087288230674,74.80000305175781,0.017471868186688333
3330,2013-10-29,75.68000030517578,76.30000305175781,75.38999938964844,75.5,1093079.0,0.0017206783344390075,-3.5500009536706782,-0.4000033908650097,83.37993380743633,68.72265906317499,-0.989402510498536,-2.651624776346779,-2.7555120818697105,-4.529773015909868,11.526384821397864,0.910003662109375,0.9289973775160831,2.2265003204345675,-1.1282412747581674,5.581241915627302,0.5491295228382,3.903871118030935,-1.9081012669992958,65.93390931079726,-13.798086231098793,1.6773707975963643,10,-1.0200004577636719,-2.2249984741210938,-1.4300003051757812,-3.8000030517578125,-1.5199966430664062,1,-0.0013213328979632122,2.40425946367119,75.55000305175781,-1.166677263074908,75.69999694824219,2.3499141712759872,74.83999633789062,-0.0013213328979632122
3331,2013-10-30,74.55000305175781,75.75,74.38999938964844,75.69999694824219,1386811.0,-0.014931253288336555,1.1760009765625,-6.38884414868817,68.1756292169756,70.78202918580119,0.41289672745953965,-1.3971504441203564,-1.5842374557987,-3.3584470010792558,11.848158879459334,1.3600006103515625,1.2119188449017884,0.9720027923583956,-2.3496438080794206,4.293649392796212,-0.6888205078605125,2.6328260925773037,-0.3736073714083119,8.377139022480707,-71.21497556055434,1.6608233002189077,10,0.6149978637695312,-1.095001220703125,-0.3000030517578125,-2.6700057983398438,-1.0100021362304688,2,0.01676726960201691,-3.5500009536706782,75.68000030517578,2.40425946367119,75.55000305175781,-1.166677263074908,75.69999694824219,0.01676726960201691
3332,2013-10-31,76.5999984741211,77.19000244140625,74.0,74.0,3139037.0,0.027498260743732406,-1.453849471957557,-2.260880237773001,74.47748190847729,72.52708987617308,-1.330196126652453,-3.2507348693999347,-3.5608684995152373,-5.352538069831979,12.513516879375253,3.19000244140625,1.4619631679650524,2.7914981842041016,-0.7015464228108641,6.284542791219067,1.0449758806966258,4.538020487711577,-0.29999542236328125,81.50459198316273,1.9082175857517143,1.7465223035074817,10,-1.0049972534179688,-2.6999969482421875,-2.154998779296875,-4.720001220703125,-1.9000015258789062,3,-0.01814620649265475,1.1760009765625,74.55000305175781,-3.5500009536706782,75.68000030517578,2.40425946367119,75.55000305175781,-0.01814620649265475
3333,2013-11-01,75.58999633789062,76.54000091552734,75.37000274658203,76.54000091552734,939701.0,-0.013185406740858996,1.4631421710742938,-0.3653865904509268,66.73328104790366,72.72429092757733,-0.25095786658366137,-2.1136101439200274,-2.504811741972958,-4.306307477496162,13.372773476283406,1.2299957275390625,1.7530457472518606,1.6319961547851562,-1.8990007268253066,5.162993036395619,-0.1335022860200752,3.3974945955903877,-1.589996337890625,49.84310724194012,-27.009063470166552,1.7654984408052332,11,0.0050048828125,-1.6899948120117188,-1.05999755859375,-3.7099990844726562,-1.1699981689453125,4,-0.005820807425957808,-1.453849471957557,76.5999984741211,1.1760009765625,74.55000305175781,-3.5500009536706782,75.68000030517578,-0.005820807425957808
3334,2013-11-04,75.79000091552734,76.48999786376953,75.62000274658203,76.0999984741211,827661.0,0.0026459133129559387,-1.6769331893516128,0.32631164721849676,64.42311219212395,71.50378740377636,-0.35504740602604556,-2.120697864888527,-2.6512972399080184,-4.476376774307994,13.87114510366209,0.9000015258789062,1.9536373868699428,1.640500640869135,-1.8494392692572035,5.130440550995473,-0.10446931419403427,3.385470595932304,-1.7900009155273438,56.11283841959246,-17.54558088754208,1.744969955063172,11,-0.19499969482421875,-1.8899993896484375,-1.2600021362304688,-3.910003662109375,-1.7399978637695312,0,-0.008444377647676249,1.4631421710742938,75.58999633789062,-1.453849471957557,76.5999984741211,1.1760009765625,74.55000305175781,-0.008444377647676249
3335,2013-11-05,75.7699966430664,76.0,75.01000213623047,76.0,997270.0,-0.000263943425508506,7.608551431319866,0.7419521559362079,64.28572009548947,71.20796078145628,-0.37967393071696165,-1.822387577808641,-2.5366054902787027,-4.409803370494728,13.94634197266423,0.9899978637695312,1.9840470866518984,1.3844966888427734,-1.852093173717961,4.621086551403508,-0.23379824243758662,3.0027916201231335,-1.7191966247558526,55.485745718932364,-15.497187216192984,1.6182949312803647,11,-0.17499542236328125,-1.8699951171875,-1.2399978637695312,-3.8899993896484375,-2.1099929809570312,1,-0.017025120011680217,-1.6769331893516128,75.79000091552734,1.4631421710742938,75.58999633789062,-1.453849471957557,76.5999984741211,-0.017025120011680217
3336,2013-11-06,76.76000213623047,77.11000061035156,75.76000213623047,76.2300033569336,1187445.0,0.013065930276171533,1.1951270949893933,-2.3043088864563637,65.49949752850023,71.31815270367451,-1.1872695001567024,-2.477910536804572,-3.390097777308455,-5.342060342519403,14.111419024226954,1.3499984741210938,2.000344977993393,2.0815021514892607,-0.8754262750422015,5.038430578020723,0.6030379382235367,3.5599663647549846,-2.659418099975582,86.52037692528461,16.23656723930219,1.4784642132657282,11,-1.1650009155273438,-2.8600006103515625,-2.4575023651123047,-4.8800048828125,-3.7900009155273438,2,-0.033871787412234844,7.608551431319866,75.7699966430664,-1.6769331893516128,75.79000091552734,1.4631421710742938,75.58999633789062,-0.033871787412234844
3337,2013-11-07,76.5,78.22000122070312,76.19000244140625,76.70999908447266,1835185.0,-0.00338720855907515,-3.891597496070375,-0.39622560027638626,58.69563509487424,69.66748557911806,-0.7454219586027477,-1.955898210389563,-3.018289964799706,-4.9711066860720905,14.833971805137846,2.029998779296875,1.849009575958803,1.5915000915527315,-1.1642052433109882,4.347205426416451,0.21364742412087878,2.9693527589845843,-2.2790393007812497,46.41739217238158,-19.604636159691054,1.377852667431858,11,-0.3899993896484375,-2.0849990844726562,-2.697500228881836,-4.620002746582031,-3.94000244140625,3,-0.03869279848983864,1.1951270949893933,76.76000213623047,7.608551431319866,75.7699966430664,-1.6769331893516128,75.79000091552734,-0.03869279848983864
3338,2013-11-08,75.9000015258789,76.27999877929688,75.05999755859375,76.0199966430664,1403713.0,-0.007843117308772518,2.8125074505877024,0.5714078110808356,55.16128794087462,66.75906431473948,-0.12747459922847781,-1.1178681210171248,-2.290197960341885,-4.264115942352163,15.56425330446788,1.44000244140625,1.815297295770506,0.8040016174316378,-1.655853689420013,3.2638569242832887,-0.42592603599418055,2.033929270857456,-1.43909839537109,27.725845591468385,-34.09438903118927,1.229927653425822,11,0.20999908447265625,-1.4850006103515625,-2.265003204345703,-4.0200042724609375,-1.5800018310546875,4,-0.01581033667341314,-3.891597496070375,76.5,1.1951270949893933,76.76000213623047,7.608551431319866,75.7699966430664,-0.01581033667341314
3339,2013-11-11,77.9000015258789,78.0,76.66999816894531,77.0999984741211,1590935.0,0.026350460603325354,1.660003662109375,-6.6669633774160735,60.05746895441435,64.16767933107037,-1.9657958399964315,-2.8164965779568263,-4.194251600517106,-6.122532647883887,16.570713183767182,2.0999984741210938,1.8713035132989688,2.521001434326166,0.14366927458912926,4.898333594063203,1.3323353544576406,3.7096675141946918,-3.2135525099593707,90.03115931178563,31.142510167864785,1.188666079868521,11,-1.7900009155273438,-3.4850006103515625,-4.420003890991211,-6.0200042724609375,-4.290000915527344,0,-0.04467269947071195,2.8125074505877024,75.9000015258789,-3.891597496070375,76.5,1.1951270949893933,76.76000213623047,-0.04467269947071195
3340,2013-11-12,77.44999694824219,78.05999755859375,76.88999938964844,77.9000015258789,1338155.0,-0.0057766953635709495,2.0389695318305674,-0.5625035762650441,63.39734105169937,63.63675842381746,-1.3838389035125687,-2.132434866952579,-3.641235424556953,-5.556394161333074,18.356671386914346,1.1699981689453125,1.7665511038110822,1.852996826171875,-0.4386182544481443,4.144611906791894,0.7071892858618583,2.9988043664818917,-2.5515348000356397,75.63280442697518,16.253259270593148,1.145807540310012,11,-1.339996337890625,-3.0349960327148438,-3.884998321533203,-5.569999694824219,-2.9599990844726562,1,-0.043899212788304,1.660003662109375,77.9000015258789,2.8125074505877024,75.9000015258789,-3.891597496070375,76.5,-0.043899212788304
3341,2013-11-13,76.86000061035156,77.4000015258789,76.27999877929688,76.91999816894531,1200408.0,-0.007617770963695536,1.196074618157883,0.13332655171829172,59.67434770153582,61.9919657341573,-0.48244439530064653,-1.3128270479701172,-2.9600518033248875,-4.882054900842718,19.83357852761987,1.1699981689453125,1.6118477498303037,1.074500274658206,-0.9539333506317291,3.102933899948141,0.060283462013245526,2.0887170873031664,-1.7622461177952147,56.96205587800709,-4.428993547756008,1.0142168126449647,11,-0.24499893188476562,-2.4449996948242188,-3.3950023651123047,-4.585002899169922,-1.1999969482421875,2,-0.04163409995876588,2.0389695318305674,77.44999694824219,1.660003662109375,77.9000015258789,2.8125074505877024,75.9000015258789,-0.04163409995876588
3342,2013-11-14,77.8499984741211,78.0,77.25,77.58999633789062,1279261.0,0.012880534164817492,1.6785466138063514,-4.33354526958291,60.17030079448201,61.26274570599934,-1.426494078608357,-2.086911198245616,-3.849991727111899,-5.795786534310281,21.368492290918454,1.1399993896484375,1.4539589914187587,1.8594982147216825,-0.1311362089076482,3.8501326383510133,0.8641810029070172,2.854815426536348,-2.5649091778759328,93.00003051757812,32.964123099670864,0.9953172118146688,11,-1.2349967956542969,-3.43499755859375,-4.472499847412109,-5.224998474121094,-1.8699951171875,3,-0.06268461591608354,1.196074618157883,76.86000061035156,2.0389695318305674,77.44999694824219,1.660003662109375,77.9000015258789,-0.06268461591608354
3343,2013-11-15,77.75,77.93000030517578,77.05999755859375,77.62000274658203,1140161.0,-0.0012845019406690916,2.5510471000389257,0.4999853282079873,60.45625501313387,60.82198379722266,-1.1039718408004262,-1.8643367800088981,-3.6806273509862564,-5.604160303744379,22.334687709896812,0.8700027465820312,1.5198754694058465,1.62099990844726,-0.45713498245376627,3.699134799348286,0.5819324629967468,2.660067353897773,-2.288815988287368,82.58439487715809,22.99860612458756,1.0390674454505164,11,-1.1349983215332031,-2.770000457763672,-4.4524993896484375,-3.9850006103515625,-1.8199996948242188,4,-0.06675244297628613,1.6785466138063514,77.8499984741211,1.196074618157883,76.86000061035156,2.0389695318305674,77.44999694824219,-0.06675244297628613
3344,2013-11-18,77.6500015258789,78.12999725341797,76.98999786376953,77.27999877929688,1191409.0,-0.0012861540079883715,-1.399987150555337,2.8462351076941137,59.389896039553555,60.27800334656311,-0.7961047982416858,-1.6347148589175333,-3.4690856413773474,-5.42479939845569,23.235040775788306,1.1399993896484375,1.3249514229351576,1.3855014801025334,-0.719434431760078,3.490437391965145,0.33303352417122767,2.437969436033839,-2.0232884816268495,74.05426359786047,14.640620754096048,1.0524679559313028,11,-1.0100021362304688,-2.670001983642578,-4.670001983642578,-3.8850021362304688,-1.6399993896484375,0,-0.04288476195257862,2.5510471000389257,77.75,1.6785466138063514,77.8499984741211,1.196074618157883,76.86000061035156,-0.04288476195257862
3345,2013-11-19,77.26000213623047,77.63999938964844,76.7300033569336,77.63999938964844,1095889.0,-0.005022529066125769,3.7894874214467844,-1.0270119801224817,63.897420327664626,60.0999947686925,-0.19279561323108396,-1.1907796658052803,-2.997821897284169,-4.951311224299957,23.693371691232553,0.9199981689453125,1.264866501666674,0.9225021362304631,-1.215611850947809,3.0606161234087352,-0.14655485735868012,1.9915591298196063,-1.4776918013913445,52.973198121105405,-12.363489702095656,1.0690569935891372,11,-0.6200027465820312,-1.9900016784667969,-4.280002593994141,-3.4950027465820312,0.1199951171875,1,-0.047243093773709166,-1.399987150555337,77.6500015258789,2.5510471000389257,77.75,1.6785466138063514,77.8499984741211,-0.047243093773709166
3346,2013-11-20,77.33999633789062,77.70999908447266,76.12999725341797,77.0199966430664,1357435.0,0.0010353895864396723,1.9811209397064857,-0.8421105467103017,54.755766415197584,59.66223158206175,-0.2032382999989295,-1.128590610482263,-3.0013615400125246,-4.915687282535714,23.986739310655654,1.5800018310546875,1.2389111917769924,0.8754966735839815,-1.1781674716757067,2.9291608188436697,-0.15133539904586257,1.9023287462138256,-1.4114245498996638,60.49995422363281,-2.676284240974482,1.0268320726298457,11,-0.7449989318847656,-2.069995880126953,-4.284996032714844,-3.5749969482421875,-0.5399932861328125,2,-0.03685025354371285,3.7894874214467844,77.26000213623047,-1.399987150555337,77.6500015258789,2.5510471000389257,77.75,-0.03685025354371285
3347,2013-11-21,76.62999725341797,77.37000274658203,75.66000366210938,76.75,973723.0,-0.009180231679488893,1.5146893003999797,-0.3750089407052428,56.95187465767187,59.86118566170589,0.589089134011175,-0.2926158673913051,-2.2119103459056504,-4.1409263326179655,24.228969182694698,1.7099990844726562,1.2055080110734053,0.07599754333496378,-1.8303061952528026,1.9823012819227301,-0.8771543259589265,1.029149412628854,1.5900039672851562,39.2710974927953,-24.53452598613852,0.9531518692938848,11,0.2650032043457031,-1.0099983215332031,-3.527498245239258,-2.8649978637695312,0.6300048828125,3,-0.012658144670171345,1.9811209397064857,77.33999633789062,3.7894874214467844,77.26000213623047,-1.399987150555337,77.6500015258789,-0.012658144670171345
3348,2013-11-22,75.98999786376953,77.16999816894531,75.69999694824219,76.88999938964844,1340778.0,-0.008351812770290734,1.013701565071983,7.499841057918495,51.2626072883854,58.883978809924905,1.3892963728880403,0.39023097554643016,-1.540166960872071,-3.4082528600008004,24.06320289005499,1.470001220703125,1.0622408515560124,-0.5785018920898466,-2.4617266499924852,1.304722865812792,-1.520114271041166,0.36311048686147274,2.1788034057617125,13.360123800374984,-49.294536534140896,0.9416123789513223,11,0.9050025939941406,0.12000274658203125,-2.68499755859375,-2.2249984741210938,-0.37999725341796875,4,-0.00013152397837745688,1.5146893003999797,76.62999725341797,1.9811209397064857,77.33999633789062,3.7894874214467844,77.26000213623047,-0.00013152397837745688
3349,2013-11-25,76.87000274658203,76.97000122070312,75.91999816894531,76.48999786376953,1329014.0,0.011580535696160021,2.6206887479940018,-0.42222693171703474,56.26427253104764,58.0914156409636,0.3886968693793733,-0.40666216825405854,-2.395278577243886,-4.2152327479758895,23.756817591090947,1.0500030517578125,1.0503984979059453,0.23550300598144247,-1.589036856941462,2.060042868904347,-0.6767669254800097,1.1477729374428947,1.2486225708007765,59.02447738530762,-4.349583543716868,0.9122699314614535,11,0.024997711181640625,-0.7600021362304688,-3.345003128051758,-3.1050033569335938,-0.410003662109375,0,-0.012228468945228999,1.013701565071983,75.98999786376953,1.5146893003999797,76.62999725341797,1.9811209397064857,77.33999633789062,-0.012228468945228999
3350,2013-11-26,75.58000183105469,76.05999755859375,75.04000091552734,75.05000305175781,2191738.0,-0.01678159060017337,-2.709058121792204,1.3947157083199486,43.50219681329734,56.29450998671488,1.5483712583189515,0.9227741008941024,-1.0955057235935328,-2.871900117315704,22.979047155840806,1.8300018310546875,1.0921511024713766,-1.0494979858398494,-2.885562932139493,0.786566960459794,-1.9675304589896712,-0.1314655126900277,2.489451053222652,20.224767260445418,-38.559934151156405,0.918032473149825,11,1.0049972534179688,0.529998779296875,-1.9950027465820312,-1.81500244140625,-0.4900054931640625,1,0.005689339703073504,2.6206887479940018,76.87000274658203,1.013701565071983,75.98999786376953,1.5146893003999797,76.62999725341797,0.005689339703073504
3351,2013-11-27,75.80000305175781,75.97000122070312,75.2300033569336,75.55999755859375,1276763.0,0.002910839049658831,1.5517087158980296,0.4528415961305925,46.12833258783516,54.734291297087445,1.2987772615441315,0.8445203071727008,-1.3207080515591088,-3.04137938016261,23.15337858454668,0.7399978637695312,0.9145677837147588,-0.8919967651367244,-2.50108424112409,0.7170907108506412,-1.6965405031304073,-0.0874530271430416,2.148271753769521,32.61809180151802,-26.585452418424353,0.8045437379936836,11,0.7849960327148438,0.30999755859375,-2.0525035858154297,-2.035003662109375,0.7999954223632812,2,0.020844249842329132,-2.709058121792204,75.58000183105469,2.6206887479940018,76.87000274658203,1.013701565071983,75.98999786376953,0.020844249842329132
3352,2013-11-28,75.20999908447266,75.55999755859375,75.05000305175781,75.45999908447266,1014881.0,-0.007783693186427576,1.2666576243599743,-1.0416428253544407,46.17938795856638,53.147972735468834,1.6482460187437624,1.3966569969546327,-0.7821983818871132,-2.414948467611083,22.38671456965145,0.75,0.7070059661373591,-1.4125007629394588,-3.1530257236288293,0.32802419774991165,-2.282763243284151,-0.5422382825947665,2.6219447654546713,7.981144983756175,-52.923691307798,0.8702624803446865,11,1.375,0.9000015258789062,-1.1800003051757812,-1.4449996948242188,1.7600021362304688,3,0.021140858750700486,1.5517087158980296,75.80000305175781,-2.709058121792204,75.58000183105469,2.6206887479940018,76.87000274658203,0.021140858750700486
3353,2013-11-29,75.1500015258789,75.52999877929688,75.05000305175781,75.19999694824219,999350.0,-0.0007977338030061842,-2.840083010345775,0.199981689453125,30.606477994189163,49.949815174872796,1.4534995341203683,1.4988478234766092,-0.7193600848008259,-2.298863386555155,21.578619078740864,0.4799957275390625,0.5687574725949389,-1.4504985809326172,-3.2558874119040127,0.3548902500387783,-2.353192996418315,-0.5478041654469195,2.570264606672424,5.699512588498986,-49.39275872109635,0.9026944154856948,11,1.2249984741210938,0.9599990844726562,-1.1200027465820312,-1.3850021362304688,2.0499954223632812,4,0.028077186527068143,1.2666576243599743,75.20999908447266,1.5517087158980296,75.80000305175781,-2.709058121792204,75.58000183105469,0.028077186527068143
3354,2013-12-02,75.1500015258789,75.61000061035156,74.4800033569336,75.04000091552734,1047386.0,0.0,1.1941720245326064,-2.20021364260644,32.680735869803755,46.48129467955492,1.1863369987391081,1.5267178948561053,-0.6955060785288225,-2.2465176508613354,20.784976159126867,1.1299972534179688,0.3332366647442626,-1.4184986114501896,-3.3052303543275485,0.46823313142716927,-2.361864482888876,-0.4751327400115031,2.463053997991466,42.4051030213479,-9.672165742479478,0.9433658714386796,12,0.9449996948242188,0.9599990844726562,-1.3875007629394531,-1.3850021362304688,1.5,0,0.006121078844080197,-2.840083010345775,75.1500015258789,1.2666576243599743,75.20999908447266,1.5517087158980296,75.80000305175781,0.006121078844080197
3355,2013-12-03,74.4800033569336,75.19999694824219,74.2699966430664,75.19999694824219,1333671.0,-0.00891547778232038,1.5833571754034608,-6.545359966708281,32.29167021456557,43.98528399059581,1.5874603526019655,2.208340580952836,0.006204093676927869,-1.5080583877094966,20.619537025827633,0.9300003051757812,0.06352559818904524,-2.0239971160888643,-4.103969333411882,0.05597510123415361,-3.0639832247503733,-0.9840110074273554,2.9450690369205716,12.353302845756497,-37.490641655123376,1.0399861086615108,12,1.339996337890625,1.6299972534179688,-0.7425022125244141,-0.7150039672851562,1.6099929809570312,1,0.026584259375637354,1.1941720245326064,75.1500015258789,-2.840083010345775,75.1500015258789,1.2666576243599743,75.20999908447266,0.026584259375637354
3356,2013-12-04,74.16000366210938,74.83000183105469,73.69000244140625,74.80000305175781,1324368.0,-0.004296451133207757,2.2571553133514985,0.8888959532059637,19.5041520331406,39.82442592120344,1.5745182183513151,2.44913614151082,0.35066035896133485,-1.1199649445793511,19.92764412543617,1.1399993896484375,-0.21718703248242832,-2.2139968872070312,-4.537362667716593,0.10936889330253052,-3.375679777461812,-1.0523139969522504,3.012662671681767,24.479253590189863,-19.08345083933677,1.1616828902547842,12,1.2699966430664062,1.7949981689453125,-0.10250282287597656,-0.3950042724609375,1.1399993896484375,2,0.012540353692787276,1.5833571754034608,74.4800033569336,1.1941720245326064,75.1500015258789,-2.840083010345775,75.1500015258789,0.012540353692787276
3357,2013-12-05,73.54000091552734,74.43000030517578,73.52999877929688,74.41999816894531,1636944.0,-0.008360338672674716,1.0,1.374997019764919,17.960431658853423,36.12418418458877,1.9110807780827486,2.9892747444641685,0.9677871815955825,-0.4248827581717194,18.65511768221922,0.9000015258789062,-0.5564877506990626,-2.685999679565427,-5.33048685287099,-0.04151250625986336,-4.008243266218216,-1.363756092912638,3.284399029025309,0.4808715108388659,-36.570085735779095,1.3222435866527817,12,1.7099990844726562,2.3349990844726562,0.7700004577636719,0.22499847412109375,2.029998779296875,3,0.04160997444246228,2.2571553133514985,74.16000366210938,1.5833571754034608,74.4800033569336,1.1941720245326064,75.1500015258789,0.04160997444246228
3358,2013-12-06,74.69999694824219,74.80000305175781,73.05000305175781,73.9000015258789,1320695.0,0.01577367443940192,2.499973297322866,-0.909088544601753,30.66837719820134,33.280195814272524,0.6133555181213239,1.8285168673812962,-0.16715784902854125,-1.4963840423556576,18.47701072731514,1.75,-0.7774986572112539,-1.46600341796875,-4.194744987734623,1.262738151797123,-2.8303742028516865,-0.1016326330858135,1.7290748564797696,64.45294804854207,30.757358594683808,1.364370784882936,12,-0.14499664306640625,0.9350051879882812,0.047504425048828125,-0.93499755859375,1.1800003051757812,4,0.030388277981239664,1.0,73.54000091552734,2.2571553133514985,74.16000366210938,1.5833571754034608,74.4800033569336,0.030388277981239664
3359,2013-12-09,74.41999816894531,74.98999786376953,73.5199966430664,74.9000015258789,1324094.0,-0.003748310451617276,3.4545759302715386,-0.6000076294381872,31.11698646897868,31.904061331570446,0.5691227424416354,1.9335700925156942,0.14224720147092285,-1.1246284904240156,17.359511374327916,1.470001220703125,-0.9916107400251946,-1.5720020294189396,-4.278908891780006,1.1349048329421265,-2.92545546059948,-0.21854859823839945,1.5360040103616655,63.72088401867965,31.122737047262035,1.3534534311805364,12,0.09000396728515625,1.2150039672851562,0.3275032043457031,-0.654998779296875,0.7400054931640625,0,0.037355534099662746,2.499973297322866,74.69999694824219,1.0,73.54000091552734,2.2571553133514985,74.16000366210938,0.037355534099662746
3360,2013-12-10,74.05000305175781,74.52999877929688,73.76000213623047,74.19999694824219,919507.0,-0.004971716289854711,-1.1095921907986874,0.31248509894301835,28.937296321477973,29.993946190864097,0.7814407441940148,2.1458023589181323,0.563745943144994,-0.6476504275870383,16.154436352962914,0.7699966430664062,-1.1311358822716073,-1.7719974517822266,-4.52010639343186,0.9761114898674066,-3.146051922607043,-0.39794298095741,1.4991592496922834,51.54652959937707,21.549239953663427,1.374054470824817,12,0.279998779296875,1.5849990844726562,0.6974983215332031,-0.285003662109375,2.0699996948242188,1,0.035111389155565664,3.4545759302715386,74.41999816894531,2.499973297322866,74.69999694824219,1.0,73.54000091552734,0.035111389155565664
3361,2013-12-11,73.66000366210938,74.27999877929688,73.5199966430664,74.16000366210938,999320.0,-0.005266703221819546,1.0540869350049489,3.333468972533062,30.173601879948535,28.21552551546211,0.9341989557133701,2.4071919887395694,1.0249903660087654,-0.1628670575011455,15.48357083074477,0.7600021362304688,-1.422336457432948,-2.0019969940185547,-4.865828626244593,0.8618346382074833,-3.4339128101315737,-0.5700811779055357,1.5392763443838078,31.44341451712489,2.511002777055449,1.4319158161130168,12,0.6699981689453125,1.9749984741210938,1.0874977111816406,0.1049957275390625,2.7199935913085938,2,0.0329893097335161,-1.1095921907986874,74.05000305175781,3.4545759302715386,74.41999816894531,2.499973297322866,74.69999694824219,0.0329893097335161
3362,2013-12-12,72.97000122070312,73.80999755859375,72.7699966430664,73.41999816894531,1364977.0,-0.009367396240861026,-1.447043406455319,0.899993896484375,29.973499493566123,28.145194570948437,1.4226495104509667,2.85945786049966,1.7819455148639065,0.634996031996252,14.689860700794293,1.0400009155273438,-1.5131061125805303,-2.4479995727539006,-5.358093911372109,0.46209476586430753,-3.9030467420630117,-0.9929524034447894,1.928380012127107,9.009210255000344,-20.988614297035774,1.4550471693091052,12,1.2199974060058594,2.5249977111816406,1.7775001525878906,0.7949981689453125,3.5400009155273438,3,0.031930955078476986,1.0540869350049489,73.66000366210938,-1.1095921907986874,74.05000305175781,3.4545759302715386,74.41999816894531,0.031930955078476986
3363,2013-12-13,72.55999755859375,73.22000122070312,72.26000213623047,72.95999908447266,1212689.0,-0.00561879752296135,1.0869413784238766,0.8888983079583602,19.519056760755348,26.68278578105417,1.594280572553913,3.0152994106120588,2.2358528742898613,1.1475794263253078,14.149098710209685,0.9599990844726562,-1.6767264551809546,-2.5985031127929688,-5.558205763485631,0.3611995378996937,-4.0783544381393,-1.1186517874466375,1.9978421398742654,10.988860507621022,-14.703720143667871,1.4798513253463323,12,1.1700019836425781,2.6350021362304688,2.702503204345703,1.410003662109375,2.6100006103515625,4,0.041482941531245654,-1.447043406455319,72.97000122070312,1.0540869350049489,73.66000366210938,-1.1095921907986874,74.05000305175781,0.041482941531245654
3364,2013-12-16,74.31999969482422,74.31999969482422,72.8499984741211,72.8499984741211,1481264.0,0.024255818570132037,1.0,-3.674989032787198,41.64454918277457,27.72199455529962,-0.3306055087136599,1.0466951107219984,0.5617432629271519,-0.502399323005676,13.025136549583161,1.7600021362304688,-1.7693006990839564,-0.6720008850097656,-3.407740974521829,2.0637392045022978,-2.0398709297657973,0.6958691597462661,-2.05999755859375,90.74892532929121,61.70586356756609,1.3678700447560335,12,-0.6949996948242188,0.875,0.9425010681152344,-0.20999908447265625,-2.0199966430664062,0,0.020990279399885292,1.0869413784238766,72.55999755859375,-1.447043406455319,72.97000122070312,1.0540869350049489,73.66000366210938,0.020990279399885292
3365,2013-12-17,73.61000061035156,74.37000274658203,73.5199966430664,74.3499984741211,1111368.0,-0.009553270820614634,1.1794849222884083,-0.5033994892980963,36.36361908888103,29.59526867260411,0.2715632707208897,1.5486233804389258,1.3804919189734761,0.3040732626704994,12.063247428567534,0.850006103515625,-1.755734487248958,-1.1994998931884737,-3.7808201602881866,1.3818203739112391,-2.490160026738323,0.0911602403613756,-1.3499984741210938,63.98095182996941,33.928178496838434,1.2906601335498544,12,0.0149993896484375,1.5849990844726562,1.6525001525878906,0.5,-1.529998779296875,1,0.02105696289778103,1.0,74.31999969482422,1.0869413784238766,72.55999755859375,-1.447043406455319,72.97000122070312,0.02105696289778103
3366,2013-12-18,74.48999786376953,74.94999694824219,73.9800033569336,73.9800033569336,1321859.0,0.011954860020667146,-2.8039374083714805,-0.6891837555287494,45.673065460634305,32.67445020613532,-0.6221247025387555,0.46816698783510446,0.6265478000394182,-0.5480801913004427,11.378931429646846,1.339996337890625,-1.7558919604422272,-0.17700271606445028,-2.46853478138641,2.1145293492575092,-1.3227687487254371,0.9687633165965366,-2.1455957031249966,82.89962930714186,47.98722534806636,1.1457660326609804,12,-0.8649978637695312,0.7050018310546875,0.7725028991699219,-0.154998779296875,-2.30999755859375,2,0.021882198007221243,1.1794849222884083,73.61000061035156,1.0,74.31999969482422,1.0869413784238766,72.55999755859375,0.021882198007221243
3367,2013-12-19,75.66000366210938,75.88999938964844,74.83000183105469,75.19000244140625,1645706.0,0.015706884573679192,1.2795825949990156,0.9215809472518924,52.704146976276064,35.122869070365844,-1.631335500133872,-0.8202910367527494,-0.43344827274853515,-1.7053503147808868,10.999352233002885,1.4000015258789062,-1.674178792608302,1.0415027618408175,-1.1119996990447873,3.1950052227264223,-0.035248468601992045,2.118253992283627,-3.159265814208979,93.66402475036308,52.782063966763864,1.0767512304428035,12,-1.5850028991699219,-0.46500396728515625,-0.1450023651123047,-1.3250045776367188,-4.0800018310546875,3,0.009516171774508697,-2.8039374083714805,74.48999786376953,1.1794849222884083,73.61000061035156,1.0,74.31999969482422,0.009516171774508697
3368,2013-12-20,75.9800033569336,76.37000274658203,75.5999984741211,75.75,2207452.0,0.004229443290186818,-1.9056413652132607,0.4893675735341861,54.256419646434296,37.693917201194246,-1.9564092262419592,-1.2027431532706885,-0.6455111356535497,-2.014935455418737,10.740472887259854,0.7700042724609375,-1.4720307846909293,1.362002182006833,-0.7901644646930777,3.514168828706744,0.2859188586568706,2.4380855053567956,-3.208124585693355,88.9204853329403,46.23881101697961,1.0760833233499585,12,-1.6650009155273438,-0.785003662109375,-0.46500205993652344,-1.6450042724609375,-5.010002136230469,4,0.0069755034993495,1.2795825949990156,75.66000366210938,-2.8039374083714805,74.48999786376953,1.1794849222884083,73.61000061035156,0.0069755034993495
3369,2013-12-23,75.93000030517578,76.37000274658203,75.44999694824219,75.80999755859375,856171.0,-0.0006581080488100577,-1.1904796505027202,0.521743457060404,57.94083336675892,40.91653242844769,-1.8659071044889117,-1.293069879529142,-0.488828162993002,-1.9566189858718985,10.415609474251978,0.9200057983398438,-1.1765220275748334,1.358999252319336,-0.620197898392874,3.338196403031546,0.3694006769632239,2.348597827675448,-2.7983091364013575,84.56135090856525,36.47181037423431,0.9895985753561077,12,-1.6149978637695312,-0.7350006103515625,-0.13249969482421875,-1.5149993896484375,-4.879997253417969,0,-0.010009247111495978,-1.9056413652132607,75.9800033569336,1.2795825949990156,75.66000366210938,-2.8039374083714805,74.48999786376953,-0.010009247111495978
3370,2013-12-24,76.01000213623047,76.11000061035156,75.76000213623047,76.11000061035156,127725.0,0.0010536261126452562,6.0000762951094835,-0.8333015449170322,60.40493258418289,44.27556917336261,-1.83121696741145,-1.4115777513541872,-0.48642311974990093,-2.0260013968284056,10.854717809934852,0.34999847412109375,-1.03050647621302,1.4175010681152287,-0.6164320157612337,3.451434151991691,0.4005345261769975,2.43446761005346,-2.5544798096752857,84.93720910930787,32.46235787589241,1.016966541938231,12,-1.6949996948242188,-1.0250015258789062,-0.20000267028808594,-1.595001220703125,-6.090003967285156,1,-0.04880935377193296,-1.1904796505027202,75.93000030517578,-1.9056413652132607,75.9800033569336,1.2795825949990156,75.66000366210938,-0.04880935377193296
3371,2013-12-27,77.37999725341797,77.37999725341797,76.30000305175781,76.4000015258789,1025692.0,0.01802387947223183,1.2040794083300896,-9.800106813153278,69.91699471482366,48.71373530905789,-2.925707717161373,-2.800729358068949,-1.7563928484501332,-3.37921880857715,11.676910298725756,1.3699951171875,-0.8266860656329413,2.7084964752197322,0.3762306756286051,5.040762274810859,1.5423635754241616,3.874629375015303,-3.633026884860101,100.0,39.25672962990338,1.166132899795564,12,-2.55999755859375,-2.3949966430664062,-1.424997329711914,-2.964996337890625,-7.689994812011719,4,-0.0684930939581957,6.0000762951094835,76.01000213623047,-1.1904796505027202,75.93000030517578,-1.9056413652132607,75.9800033569336,-0.0684930939581957
3372,2013-12-30,76.80000305175781,77.79000091552734,76.4800033569336,77.16999816894531,834750.0,-0.007495402200140777,-1.5940686800320285,-0.37754768392370575,61.5894407803879,53.388222422350395,-1.9503993457173294,-2.2087523187287985,-1.1023276807551525,-2.7977842760256095,12.804154488653024,1.30999755859375,-0.5646460407932921,2.049002075195318,-0.46209283095785736,4.560096981348494,0.7934546221187304,3.304549528271906,-2.6170694570167257,57.69247071328197,-2.4749091963026615,1.2555474530765895,12,-1.4800033569335938,-1.7750015258789062,-0.8675041198730469,-2.3850021362304688,-7.25,0,-0.060156283372390984,1.2040794083300896,77.37999725341797,6.0000762951094835,76.01000213623047,-1.1904796505027202,75.93000030517578,-0.060156283372390984
3373,2013-12-31,77.26000213623047,77.26000213623047,76.08000183105469,76.4000015258789,244047.0,0.005989571174400243,1.7441848086442753,-2.3243566479709665,65.36799038894233,56.02416033414681,-1.8702696865940425,-2.6378124166482166,-1.5210361379521657,-3.2498214532637775,13.839834332642761,1.1800003051757812,-0.26013517889377624,2.403501129150385,-0.34431595599349407,5.151318214294264,1.0295925865784454,3.7774096717223244,-2.572079116579303,77.35051791763529,16.904246523971295,1.3739085425719428,12,-1.6050033569335938,-2.2350006103515625,-1.00250244140625,-2.845001220703125,-6.7700042724609375,1,-0.07351799311577023,-1.5940686800320285,76.80000305175781,1.2040794083300896,77.37999725341797,6.0000762951094835,76.01000213623047,-0.07351799311577023
3374,2014-01-02,75.61000061035156,78.04000091552734,75.58999633789062,77.26000213623047,1442797.0,-0.0213564778702634,-1.8993964236861944,-1.9186050637852416,57.41443405435433,58.363139774754956,-0.0201578627674337,-1.0030066104769446,0.15322372295888442,-1.607279634737381,14.956807105471414,2.4500045776367188,0.08657481871443906,0.7304996490478572,-2.035303103876558,3.4963024019722724,-0.6524017274143432,2.1134010255100577,-0.48778668527772595,0.8164993912065942,-58.24578123271107,1.3829013764622076,1,0.40000152587890625,-0.45999908447265625,0.8924999237060547,-1.1949996948242188,-4.260002136230469,3,-0.06136753540791784,1.7441848086442753,77.26000213623047,-1.5940686800320285,76.80000305175781,1.2040794083300896,77.37999725341797,-0.06136753540791784
3375,2014-01-03,76.45999908447266,76.69000244140625,75.3499984741211,75.37999725341797,675977.0,0.011241878948017314,-1.3508854117867517,-0.654545958967767,62.75043062985566,60.26062479355733,-0.47312341694458837,-1.7887745042510232,-0.6898638371005177,-2.4672157227667384,15.858822963547395,1.3400039672851562,0.5999760176205768,1.4814983367919865,-1.3646723113000974,4.32766898488407,0.05841301274594457,2.9045836608380284,1.5800018310546875,41.26392575953531,-20.412406952978827,1.4230853240460444,1,-0.024997711181640625,-1.30999755859375,0.04250144958496094,-2.0449981689453125,-5.089996337890625,4,-0.07075589978411989,-1.8993964236861944,75.61000061035156,1.7441848086442753,77.26000213623047,-1.5940686800320285,76.80000305175781,-0.07075589978411989
3376,2014-01-06,75.08999633789062,76.4000015258789,74.93000030517578,76.0199966430664,1060143.0,-0.017917901686978266,-1.3520163086932904,-0.861109933737408,59.090885297389256,60.970262384792136,1.1073938332021243,-0.36419939362190235,0.7035106811080425,-1.1048394286352732,16.163704312610502,1.529998779296875,0.7885469437570691,0.06499595642090128,-2.7551389570926688,2.8851308699344713,-1.3450715003358908,1.4750634131776934,2.9500045776367188,5.144565958678618,-60.58333269888242,1.4100674567567881,1,1.3950042724609375,0.06000518798828125,1.2575035095214844,-0.6749954223632812,-2.2599945068359375,0,-0.06885069145137934,-1.3508854117867517,76.45999908447266,-1.8993964236861944,75.61000061035156,1.7441848086442753,77.26000213623047,-0.06885069145137934
3377,2014-01-07,76.5999984741211,76.6500015258789,74.75,75.0,1332194.0,0.02010923172023804,1.2352898937721868,-1.7204279022453384,65.83072194030538,62.25629597300004,-0.2852442206646515,-1.7214601166536738,-0.766380751846782,-2.599554101192467,16.421030083642748,1.9000015258789062,1.147618886928825,1.4219982147216825,-1.3909317334981637,4.234928162941529,0.015533240611759425,2.8284631888316056,1.315602416992192,56.23094101250617,-15.742740042667087,1.4064649741099222,1,-0.20499801635742188,-1.4499969482421875,-0.2524986267089844,-2.18499755859375,-3.0199966430664062,1,-0.09020882728932889,-1.3520163086932904,75.08999633789062,-1.3508854117867517,76.45999908447266,-1.8993964236861944,75.61000061035156,-0.09020882728932889
3378,2014-01-08,76.97000122070312,76.97000122070312,75.87000274658203,76.58999633789062,1298308.0,0.004830323158649064,4.7893912624478,0.23750327825858905,61.65347794957891,62.66881203775782,-0.5588126818499717,-2.016043788107453,-1.1188709669217758,-2.9521222186065756,16.3931660625138,1.0999984741210938,1.3859773823561738,1.6785007476806584,-1.2346225555636465,4.591624050924963,0.22193909605850592,3.135062399302811,0.7556636169433659,67.47722197357771,-2.0338792750532377,1.4565616516221516,1,-0.5750007629394531,-1.8199996948242188,-0.6225013732910156,-2.5550003051757812,-3.7700042724609375,2,-0.09640116995281411,1.2352898937721868,76.5999984741211,-1.3520163086932904,75.08999633789062,-1.3508854117867517,76.45999908447266,-0.09640116995281411
3379,2014-01-09,77.19999694824219,78.18000030517578,77.06999969482422,77.12000274658203,2043337.0,0.0029881216563785173,-11.333319204848896,0.2105083520719563,66.48299604728683,63.34415242254714,-0.6590169920790174,-2.1366367783362534,-1.3234850306422743,-3.1489581506261004,16.861061086956024,1.2099990844726562,1.482840784410584,1.7694965362548771,-1.2324778289296177,4.771470901439372,0.26850935366262263,3.2704837188471316,-2.4499969482421875,71.42847610086815,1.1675400926826285,1.5009871825922485,1,-0.7349967956542969,-1.9799957275390625,-0.9574966430664062,-2.7849960327148438,-3.279998779296875,3,-0.08691709002231307,4.7893912624478,76.97000122070312,1.2352898937721868,76.5999984741211,-1.3520163086932904,75.08999633789062,-0.08691709002231307
3380,2014-01-10,76.6500015258789,77.80000305175781,76.41999816894531,76.5199966430664,1604947.0,-0.007124293317420927,-7.363619549637027,1.6251788268955651,60.227292431292085,62.267518835488076,-0.00971181954511735,-1.4565466419331585,-0.7581664655952807,-2.5549327268530533,17.106305921415174,1.3800048828125,1.5307366812227485,1.089501190185544,-1.8858253580397815,4.0648277384108695,-0.3981620839271187,2.577164464298207,-1.8314015197753974,55.393625563585324,-12.720488532721639,1.4876632741126605,1,-0.18500137329101562,-1.4300003051757812,-0.5475006103515625,-2.2350006103515625,-2.3800048828125,4,-0.06914550484344617,-11.333319204848896,77.19999694824219,4.7893912624478,76.97000122070312,1.2352898937721868,76.5999984741211,-0.06914550484344617
3381,2014-01-13,76.08999633789062,76.94999694824219,75.73999786376953,76.86000061035156,1166297.0,-0.007306003611744383,1.5473746767535617,-5.922887323943662,52.16076787770882,61.219888512968176,0.3889673255689985,-0.7432659092255847,-0.15260075182899868,-1.9535473552562053,16.91965754352644,1.2099990844726562,1.5348892569446662,0.40799636840820597,-2.436127158243295,3.2521198950597068,-1.0140653949175373,1.8300581317339493,-1.204168325805668,39.06694515066385,-24.748874614058728,1.4220617633257504,1,0.3750038146972656,-0.8699951171875,-0.12499618530273438,-1.6749954223632812,-2.2899932861328125,0,-0.06203172320246486,-7.363619549637027,76.6500015258789,-11.333319204848896,77.19999694824219,4.7893912624478,76.97000122070312,-0.06203172320246486
3382,2014-01-14,75.30000305175781,75.41999816894531,74.91999816894531,75.13999938964844,1608933.0,-0.010382354109004233,1.5000381475547417,-0.20779581079206547,46.73703971901544,59.149782882976304,1.0547250966436366,0.24267760478650757,0.6086250377415041,-1.1226750603308773,15.86084586915701,1.1699981689453125,1.4903291504260636,-0.49849700927734375,-3.050791024706726,2.0537970061520383,-1.7746440169920419,0.7776499984373544,2.8799972534179688,11.656583858926503,-46.96019989546,1.2761470077146937,1,1.1649971008300781,-0.0800018310546875,0.3924980163574219,-0.8850021362304688,-1.2600021362304688,1,-0.03280213971578938,1.5473746767535617,76.08999633789062,-7.363619549637027,76.6500015258789,-11.333319204848896,77.19999694824219,-0.03280213971578938
3383,2014-01-15,75.56999969482422,75.5999984741211,74.56999969482422,75.5199966430664,1538486.0,0.003585612644408931,17.727146622277708,0.3125119206561129,48.30826528534265,58.137986353086106,0.5808765047411697,0.22107983140570298,0.344965528411322,-1.3582702348574855,14.271577298899341,1.029998779296875,1.216255574079895,-0.3790004730224581,-2.4337142236952047,1.6757132776502885,-1.4063573483588385,0.6483564023139223,2.5448005676269503,27.70082634148403,-26.492606165639863,1.0273568753363758,1,0.8050003051757812,-0.34999847412109375,-0.00749969482421875,-1.154998779296875,-1.5400009155273438,2,-0.026333172843797548,1.5000381475547417,75.30000305175781,1.5473746767535617,76.08999633789062,-7.363619549637027,76.6500015258789,-0.026333172843797548
3384,2014-01-16,75.87999725341797,76.6500015258789,75.76000213623047,76.31999969482422,1334643.0,0.0041021246505970055,-1.6176734583969123,-8.799511748550504,49.402000350938756,56.654827433206464,0.35001325581848164,0.03578019235396823,0.03859022844525839,-1.6296387682492082,14.163362469471025,1.0800018310546875,1.086250634829426,-0.14700279235839275,-2.0545070906866414,1.7605015059698559,-1.1007549415225242,0.8067493568057387,2.0930109863281245,40.55715780547662,-9.344738945505227,0.9537521491641278,1,0.49500274658203125,-0.6599960327148438,-0.7849960327148438,-1.464996337890625,-1.80999755859375,3,-0.03531892991805641,17.727146622277708,75.56999969482422,1.5000381475547417,75.30000305175781,1.5473746767535617,76.08999633789062,-0.03531892991805641
3385,2014-01-17,75.16000366210938,76.04000091552734,74.66000366210938,75.94000244140625,2000406.0,-0.009488582200444906,1.81633320358116,1.7727146622277707,39.13895157563754,54.437945908567386,0.9680061048428286,0.9252901884142943,0.7545592692286789,-0.8548517739514807,13.791643086151407,1.3799972534179688,0.8441211631985084,-0.9444965362548885,-2.538755384952694,0.6497623124429168,-1.741625960603784,-0.14736711190599294,2.67688423583985,24.7901112674747,-17.999148351536277,0.7971294243489014,1,1.214996337890625,0.05999755859375,-0.08750152587890625,-0.7450027465820312,-0.5,4,-0.016498209589486668,-1.6176734583969123,75.87999725341797,17.727146622277708,75.56999969482422,1.5000381475547417,75.30000305175781,-0.016498209589486668
3386,2014-01-20,76.12000274658203,76.52999877929688,74.91999816894531,75.56999969482422,850901.0,0.012772738660158156,1.3503742314889067,-0.7051332211745374,46.79244631164975,52.322581949827864,0.18939541687352346,0.09873019170458974,-0.23030778902312932,-1.739867665301972,14.138529530017111,1.6100006103515625,0.8194746229829093,-0.06599769592284588,-1.4677761008734649,1.3357807090277731,-0.7668868983981554,0.6348915065524636,1.5862096232421976,74.5193118879067,32.22659866458404,0.7008892024753104,1,0.25499725341796875,-0.9000015258789062,-1.1375007629394531,-1.7050018310546875,-1.850006103515625,0,-0.0243038102570049,1.81633320358116,75.16000366210938,-1.6176734583969123,75.87999725341797,17.727146622277708,75.56999969482422,-0.0243038102570049
3387,2014-01-21,76.37999725341797,77.48999786376953,75.29000091552734,76.44999694824219,1320720.0,0.003415587197250991,1.0465073366334876,-0.12727146622277707,45.769198603817934,50.557662022521086,-0.11743797046472082,-0.11020899573284737,-0.5042799061484402,-1.9347409465944025,14.918572069709418,2.1999969482421875,0.657936459374497,0.15799713134765625,-1.223741698408432,1.5397359611037444,-0.532872283530395,0.8488665462257075,1.2007666094062586,61.986256630000256,23.1314121774112,0.6908694148780454,1,-0.00499725341796875,-1.1599960327148438,-1.3974952697753906,-1.964996337890625,-0.04000091552734375,1,-0.033778401341127307,1.3503742314889067,76.12000274658203,1.81633320358116,75.16000366210938,-1.6176734583969123,75.87999725341797,-0.033778401341127307
3388,2014-01-22,76.51000213623047,76.94000244140625,76.25,76.77999877929688,849959.0,0.0017020802237157628,1.3389755990327545,3.8571117166212536,55.067586434427895,49.28928317664787,-0.35710961282623543,-0.20919750448116758,-0.6276972157302794,-1.987828837234943,15.336168874520917,0.69000244140625,0.6441936662757399,0.26150207519530966,-1.1210240802923437,1.644028230682963,-0.429761002548517,0.9527651529391363,0.9799957275390625,65.37110475476703,20.808068133055244,0.6912630777438281,1,-0.3250007629394531,-1.2900009155273438,-1.6675033569335938,-2.095001220703125,-0.69000244140625,2,-0.03228337670550763,1.0465073366334876,76.37999725341797,1.3503742314889067,76.12000274658203,1.81633320358116,75.16000366210938,-0.03228337670550763
3389,2014-01-23,75.16999816894531,77.08000183105469,75.02999877929688,76.6500015258789,1187816.0,-0.01751410181506985,-1.3295460949251583,5.481562067309051,43.1163146311138,47.38806342107251,0.742766522519446,1.1288250978216041,0.6389833409021719,-0.6066599754087179,15.58712541713298,2.0500030517578125,0.36210160182641005,-1.0405017852783232,-2.4995492239783204,0.41854565342167405,-1.7700255046283218,-0.31097806592832455,2.3199996948242188,18.021044231707613,-25.84564653316206,0.7295237193499953,1,0.8600006103515625,0.345001220703125,-0.7074985504150391,-0.7549972534179688,0.779998779296875,3,-0.015165616834076245,1.3389755990327545,76.51000213623047,1.0465073366334876,76.37999725341797,1.3503742314889067,76.12000274658203,-0.015165616834076245
3390,2014-01-24,72.30000305175781,75.16000366210938,72.30000305175781,74.94000244140625,2717626.0,-0.03818006102297833,-1.1666676299742798,1.7837793254187135,37.166520442182836,45.722035928236295,3.2752512726480205,3.9069359811355326,3.4153008956049575,2.293338551581769,16.37633616121517,2.8699951171875,0.04713287324989324,-3.724996948242193,-6.004215386475906,-1.4457785100084806,-4.864606167359057,-2.5853877291253298,5.073194885253912,0.0,-46.750356407083046,1.1396092191168574,1,2.5949974060058594,2.9399986267089844,2.109996795654297,2.1149978637695312,1.7899932861328125,4,0.024481280336866806,-1.3295460949251583,75.16999816894531,1.3389755990327545,76.51000213623047,1.0465073366334876,76.37999725341797,0.024481280336866806
3391,2014-01-27,72.08000183105469,73.55000305175781,71.8499984741211,72.94999694824219,1949556.0,-0.0030428936572192145,-1.5563943416357857,0.3295436811837124,26.409151470891572,43.463381678444755,3.203498052673325,3.9099830774847817,3.5561569473995718,2.538855694054149,16.255950524828528,1.7000045776367188,-0.38035233112663036,-3.6799983978271484,-6.470884682107894,-0.8891121135464033,-5.075441539967514,-2.284555255686783,5.0,4.078074145818848,-39.75984306875674,1.3954431421403721,1,2.589996337890625,2.93499755859375,2.329998016357422,2.3349990844726562,3.6299972534179688,0,0.03579358720192394,-1.1666676299742798,72.30000305175781,-1.3295460949251583,75.16999816894531,1.3389755990327545,76.51000213623047,0.03579358720192394
3392,2014-01-28,72.18000030517578,72.79000091552734,72.0,72.77999877929688,1332285.0,0.001387326187303417,1.548378760844152,0.689657289181984,24.274898240317555,40.79300756233085,2.9216248717734885,3.632351535484119,3.3446280204225474,2.4629782795528,15.839132875306902,0.7900009155273438,-0.7084485259702262,-3.3489997863769503,-6.5167830727315135,-0.1812165000223871,-4.932891429554232,-1.7651081431996687,4.481601257324215,6.309782394636379,-33.111195830749494,1.5838916431772843,1,2.4899978637695312,2.8349990844726562,2.229999542236328,2.2350006103515625,2.8199996948242188,1,0.028955338446303047,-1.5563943416357857,72.08000183105469,-1.1666676299742798,72.30000305175781,-1.3295460949251583,75.16999816894531,0.028955338446303047
3393,2014-01-29,71.58000183105469,73.52999877929688,71.12999725341797,73.0,2072907.0,-0.008312530778391669,-1.06896030096551,2.3666696336609743,20.971031878017683,37.63401106533962,3.2364712067228396,3.989546432009604,3.8270482335829996,3.068205995669416,15.986388378411723,2.4000015258789062,-0.9288071088392371,-3.6649982452392607,-7.178899691258863,-0.15109679921965835,-5.421948968249069,-1.9080475222294524,4.696671484375003,7.563096326481415,-26.66038143460841,1.7569507230098045,1,2.7299957275390625,3.0749969482421875,3.0549983978271484,2.8349990844726562,3.6599960327148438,2,0.06649894363052167,1.548378760844152,72.18000030517578,-1.5563943416357857,72.08000183105469,-1.1666676299742798,72.30000305175781,0.06649894363052167
3394,2014-01-30,70.97000122070312,71.58000183105469,70.41000366210938,71.0,1763154.0,-0.008521941809827016,-1.0347902237083035,0.02112592815465125,20.841835475807954,35.600998165358554,3.4383205559878576,4.462922889148132,4.313181856470408,3.700699032770544,15.707100429259087,1.1699981689453125,-1.056855116301307,-4.042998886108393,-8.035532737324417,-0.050465034892368976,-6.039265811716405,-2.046731960500381,4.792004488525393,11.78942228618421,-18.940066980151492,1.9962669256080134,1,2.979999542236328,3.325000762939453,3.7849998474121094,3.4449996948242188,3.2299957275390625,3,0.06833871200084274,-1.06896030096551,71.58000183105469,1.548378760844152,72.18000030517578,-1.5563943416357857,72.08000183105469,0.06833871200084274
3395,2014-01-31,71.05000305175781,71.4800033569336,69.51999664306639,70.97000122070312,2259832.0,0.0011272626416602982,3.170216219726022,-2.6668362156663274,22.786152370720202,32.933632171921936,3.0329518281512122,4.17066892250638,4.1202615668181295,3.6299918413450314,15.808221803146743,1.9600067138672017,-1.2432624510645525,-3.6924972534179688,-7.993407509351343,0.6084130025154053,-5.842952381384663,-1.5420421254512746,4.069762411816413,37.96535919624573,7.948029939665055,2.150455127966687,1,2.4549942016601562,2.7999954223632812,3.704998016357422,3.9299964904785156,3.25,4,0.06896542837464592,-1.0347902237083035,70.97000122070312,-1.06896030096551,71.58000183105469,1.548378760844152,72.18000030517578,0.06896542837464592
3396,2014-02-03,69.91999816894531,71.5999984741211,69.90000152587889,71.37000274658203,1604673.0,-0.015904360792065364,-1.2818783698674083,-18.12464238031661,21.979114512552755,30.290289495114692,3.566001116211467,5.1579415830418895,5.119310254801277,4.759142303729931,16.329584294252648,1.6999969482422017,-1.5223541445296576,-4.564002227783206,-9.368912374233005,0.24090791866659345,-6.966457301008106,-2.1615471545583063,4.415799659757809,9.975095081992484,-21.440880438456844,2.402455073224897,2,3.3800010681152344,3.9300003051757812,4.730003356933594,5.060001373291016,4.480003356933594,0,0.05963956347466559,3.170216219726022,71.05000305175781,-1.0347902237083035,70.97000122070312,-1.06896030096551,71.58000183105469,0.05963956347466559
3397,2014-02-04,69.69000244140625,70.34999847412111,69.13999938964844,69.93000030517578,1764464.0,-0.0032894126653626454,1.240751075538443,0.16551524558680383,19.246843893325632,26.310206990547773,3.0700747943618154,5.105475053371592,5.235866078477187,4.991727716005556,16.79984271408702,1.2099990844726705,-1.6525783459416772,-4.448498153686529,-9.594402676946615,0.6974063695735566,-7.021450415316579,-1.8755458920564791,3.971583221307725,12.528545062095287,-18.557738780312146,2.572952261630044,2,3.4199981689453125,3.9699974060058594,5.212497711181641,5.549999237060547,3.6399993896484375,1,0.08638250010290749,-1.2818783698674083,69.91999816894531,3.170216219726022,71.05000305175781,-1.0347902237083035,70.97000122070312,0.08638250010290749
3398,2014-02-05,69.55000305175781,70.12999725341797,69.27999877929689,69.84999847412111,1559969.0,-0.002008887713358054,-1.0237963324584138,1.2499920526433501,16.293931010387837,23.329942143800444,2.3679928445180565,4.912975505516613,5.27909212387388,5.112771649693428,17.05462100072627,0.8499984741210795,-1.986603513187319,-4.2174976348876925,-9.569637959201017,1.1346426894256325,-6.893567797044355,-1.54142747273103,3.388128807265673,16.666821735718916,-12.675295361242735,2.676070162156665,2,2.5999984741210938,4.109996795654297,5.62249755859375,5.689998626708984,3.2399978637695312,2,0.07836084412802102,1.240751075538443,69.69000244140625,-1.2818783698674083,69.91999816894531,3.170216219726022,71.05000305175781,0.07836084412802102
3399,2014-02-06,70.48999786376953,70.72000122070312,69.58999633789061,70.08000183105469,1810900.0,0.013515381319425535,1.5977041733533601,-1.3666742961775502,25.70234542525769,22.05614491969765,0.7759230691142704,3.6306551623179075,4.222882004752364,4.150312985638237,16.322049414114232,1.1699981689453125,-2.3487036840094078,-2.942002868652338,-8.229017119582807,2.3450113822781304,-5.585509994117572,-0.2984957431871038,1.8404328001539483,54.87800717659573,23.929016304420358,2.6435071254652307,2,0.8550033569335938,3.170001983642578,4.850002288818359,4.750003814697266,1.6700057983398438,3,0.06738544678608083,-1.0237963324584138,69.55000305175781,1.240751075538443,69.69000244140625,-1.2818783698674083,69.91999816894531,0.06738544678608083
3400,2014-02-07,71.3499984741211,71.86000061035156,70.26999664306639,70.87000274658203,1542726.0,0.012200321129440583,1.1200052897135606,1.1707326150468003,24.9210986976271,21.89080572266827,-0.2603901074226087,2.4804045945537325,3.2958502093744357,3.272302038001513,15.923535085341896,1.5900039672851705,-2.859116214633275,-1.8170021057128878,-6.954053711547175,3.3200495001213994,-4.385527908630024,0.7515236972042487,-2.2099990844726562,81.24992987691996,53.50674339157784,2.5685258029171405,2,-0.0149993896484375,2.3100013732910156,4.230003356933594,3.890003204345703,0.9500045776367188,4,0.03994391780057005,1.5977041733533601,70.48999786376953,-1.0237963324584138,69.55000305175781,1.240751075538443,69.69000244140625,0.03994391780057005
3401,2014-02-10,71.37000274658203,72.30000305175781,71.20999908447266,71.55999755859375,1284883.0,0.00028036822549037943,-3.274507457327928,-0.3958260482563499,22.97738836151626,21.746637958357013,-0.43773121685774186,2.201533306113589,3.20057278345854,3.2254389270974144,16.065125614103305,1.0900039672851562,-3.179021591577566,-1.5609981536865263,-6.56458741784202,3.4425911104689675,-4.062792785764273,0.9407964783912206,-2.175603332519529,70.56964470240568,45.20992893585723,2.50179463207775,2,-0.035003662109375,2.289997100830078,4.42249870300293,3.8699989318847656,1.5499954223632812,0,0.04105366670055366,1.1200052897135606,71.3499984741211,1.5977041733533601,70.48999786376953,-1.0237963324584138,69.55000305175781,0.04105366670055366
3402,2014-02-11,72.83000183105469,72.83000183105469,71.22000122070312,71.22000122070312,1679832.0,0.0204567609399815,1.0,-8.473918804963258,32.641505495684,23.043357249208828,-2.006875655513923,0.5765605854879539,1.6997343944345857,1.7273183322875383,16.817365362793634,1.6100006103515625,-3.1771485467008347,0.022500991821289062,-4.855236524205793,4.900238507848371,-2.416367766192252,2.46136974983483,-3.511378271484375,100.0,76.40907092054809,2.438868758013543,2,-1.845001220703125,0.8299980163574219,2.987499237060547,2.4099998474121094,-0.3800048828125,1,0.021557045933709773,-3.274507457327928,71.37000274658203,1.1200052897135606,71.3499984741211,1.5977041733533601,70.48999786376953,0.021557045933709773
3403,2014-02-12,73.58000183105469,73.97000122070312,72.52999877929688,72.80999755859375,1795144.0,0.010297953880871624,-1.1654142239252894,0.478263341957863,42.05795599185994,25.400703973214597,-2.7304799575487664,-0.34801190063159027,0.9187023339793399,0.9709538229274841,17.628421439900542,1.44000244140625,-3.033137168489688,0.8720008850097685,-3.8470732623161723,5.591075032335709,-1.4875361886531948,3.2315379586727317,-4.050695575195306,91.09591427217751,64.04097527029165,2.3595370736629695,2,-2.0250015258789062,0.07999801635742188,2.1924991607666016,1.6599998474121094,-0.7099990844726562,2,-0.0033976623237115255,1.0,72.83000183105469,-3.274507457327928,71.37000274658203,1.1200052897135606,71.3499984741211,-0.0033976623237115255
3404,2014-02-13,73.19999694824219,73.94000244140625,72.44000244140625,73.30000305175781,1310575.0,-0.005164513092633771,1.1739053516143299,-0.12987733586984523,55.98399857151843,29.089353551081068,-2.2360264743484777,-0.1887582110425683,1.2626196525348519,1.352698543802049,17.709439079917612,1.5,-2.8849082389138374,0.6259960174560604,-3.8602934644446947,5.112285499356815,-1.61714872349431,2.869140758406431,-3.315435095195312,79.18909946449972,46.6996545968063,2.2431447409503766,2,-1.6449966430664062,0.4600028991699219,2.5725040435791016,2.0400047302246094,0.9200057983398438,3,-0.005601038931801305,-1.1654142239252894,73.58000183105469,1.0,72.83000183105469,-3.274507457327928,71.37000274658203,-0.005601038931801305
3405,2014-02-14,73.91999816894531,73.91999816894531,72.80000305175781,73.30000305175781,1396051.0,0.009836082660115597,2.612915928332349,-6.199572779981691,61.471292753601126,33.477373355642,-2.800621211161072,-1.060808934287266,0.5357526453725825,0.6461460538853601,18.687864513563103,1.1199951171875,-2.614256526350289,1.4079975128173885,-2.960542795142416,5.776537820777193,-0.7762726411625209,3.592267666797298,-3.708601166485934,98.18829662841837,59.53951077137474,2.184270153979905,2,-2.3649978637695312,-0.4499969482421875,1.9225025177001953,1.3200035095214844,-0.3699951171875,4,-0.023809450087017625,1.1739053516143299,73.19999694824219,-1.1654142239252894,73.58000183105469,1.0,72.83000183105469,-0.023809450087017625
3406,2014-02-17,74.2699966430664,74.7300033569336,74.11000061035156,74.69999694824219,726634.0,0.004734827959832488,1.5305556853036886,-0.6935543414057885,62.636005188354616,38.298391277311886,-2.7587988261127094,-1.6406273872686654,0.193129964910554,0.30969238329565485,19.455078634299472,0.8100051879882812,-2.2672443438779197,1.8504962921142578,-2.2675367253653747,5.96852930959389,-0.20852021662555842,3.909512800854074,-3.757911303147523,86.89440359255146,42.33095579922609,2.05901650873982,2,-2.264995574951172,-0.9549980163574219,1.5725040435791016,0.9700050354003906,0.100006103515625,0,-0.02652475670325083,2.612915928332349,73.91999816894531,1.1739053516143299,73.19999694824219,-1.1654142239252894,73.58000183105469,-0.02652475670325083
3407,2014-02-18,73.80000305175781,74.76000213623047,73.4800033569336,74.76000213623047,1091796.0,-0.006328175744605646,1.6666666666666667,2.232554425932826,63.63637215701932,43.5586625158265,-1.837750108655328,-1.448074431383219,0.6851776557970197,0.7804163324142905,19.479074527619204,1.279998779296875,-1.9554413677813187,1.5095024108886719,-2.230434660646651,5.249439482423995,-0.36046612487899665,3.3794709466563404,-2.8661259101374554,58.62072367447474,8.989626880659962,1.8699685357676623,2,-1.6250038146972656,-0.4850044250488281,2.0424976348876953,1.4399986267089844,1.4799957275390625,1,-0.011924184910877766,1.5305556853036886,74.2699966430664,2.612915928332349,73.91999816894531,1.1739053516143299,73.19999694824219,-0.011924184910877766
3408,2014-02-19,74.04000091552734,74.2300033569336,73.01000213623047,73.36000061035156,1151039.0,0.0032520034396368303,1.3018778295198543,-0.7083343267450269,69.75547632677389,48.45345483821718,-1.5353176545741007,-1.984344886482404,0.43308153493109103,0.5497369852585052,19.617395928087156,1.220001220703125,-1.5040010667755865,1.8730003356933622,-1.4162285680442608,5.162229239430985,0.2283858838245436,3.517614787562181,-2.646988774553776,68.9654605425421,13.946698156348091,1.6446144518688133,2,-1.5250015258789062,-0.7250022888183594,1.802499771118164,1.2000007629394531,1.9099960327148438,2,-0.02147493176153792,1.6666666666666667,73.80000305175781,1.5305556853036886,74.2699966430664,2.612915928332349,73.91999816894531,-0.02147493176153792
3409,2014-02-20,74.02999877929688,74.1500015258789,72.63999938964844,73.02999877929688,1325701.0,-0.00013509097929209624,1.4354765274103243,1.470587575312188,69.35062927667366,53.390069347000136,-1.0843943681854142,-2.1756756961454187,0.43964632706982343,0.572606871799664,20.81930382823705,1.5100021362304688,-0.9654995474876671,1.9199981689453125,-1.1844355043403851,5.02443184223101,0.3677813323024566,3.4722150055881684,-2.2329478388924855,65.56592400125237,8.04343769762363,1.5522168366428493,2,-1.0449981689453125,-0.7150001525878906,1.7675018310546875,1.2100028991699219,3.3600006103515625,3,-0.015669269915471684,1.3018778295198543,74.04000091552734,1.6666666666666667,73.80000305175781,1.5305556853036886,74.2699966430664,-0.015669269915471684
3410,2014-02-21,74.06999969482422,74.7300033569336,73.70999908447266,74.33000183105469,1456943.0,0.0005403338671745583,-1.0816342418509781,-0.26000213623046875,81.39187543643992,59.88056791088054,-0.7800145821086915,-2.188478318121497,0.40852988439000626,0.5586107136038265,20.42947489683288,1.0200042724609375,-0.3419010390001631,1.8714992523193388,-1.354285552353062,5.0972840569917395,0.25860684998313843,3.484391654655539,-1.9173946109206952,67.45275719483361,3.7540861312604648,1.6128924023361981,2,-1.0799980163574219,-0.7550010681152344,1.7275009155273438,1.1700019836425781,2.029998779296875,4,0.0006750783308198116,1.4354765274103243,74.02999877929688,1.3018778295198543,74.04000091552734,1.6666666666666667,73.80000305175781,0.0006750783308198116
3411,2014-02-24,74.66000366210938,74.69999694824219,73.6500015258789,74.0,1559270.0,0.007965491693209481,1.8378629165291982,-2.538454766865225,85.65280021716953,65.77071176882338,-0.9546446887709976,-2.714456156805909,-0.15297776426351106,0.009802719940879001,19.812067045212295,1.0499954223632812,0.1680189830986194,2.332503128051755,-1.074583969704392,5.739590225807902,0.6289595791736815,4.036046676929828,-2.194510931926615,95.28309695436404,24.074408639521764,1.7035435488780715,2,-1.0600013732910156,-1.3450050354003906,1.1374969482421875,0.5799980163574219,2.6099929809570312,0,-0.01486740632072725,-1.0816342418509781,74.06999969482422,1.4354765274103243,74.02999877929688,1.3018778295198543,74.04000091552734,-0.01486740632072725
3412,2014-02-25,74.2699966430664,74.80999755859375,73.83000183105469,74.80999755859375,1732467.0,-0.005223774442980611,2.6296076519871714,-0.8181786655569427,82.68689616110895,70.28503845429549,-0.3787198382381689,-2.2765642829528474,0.283825434398878,0.44027376601496826,19.130976946506745,0.9799957275390625,0.6484919589769476,1.837996292114255,-1.6765533883136925,5.352545972542202,0.08072145190028834,3.5952711323282216,-1.5291627841579185,75.11514418513076,-2.869097118012519,1.7572748402139708,2,-0.6449966430664062,-0.9549980163574219,1.5275039672851562,0.9700050354003906,3.410003662109375,1,0.0013465209106746645,1.8378629165291982,74.66000366210938,-1.0816342418509781,74.06999969482422,1.4354765274103243,74.02999877929688,0.0013465209106746645
3413,2014-02-26,76.33999633789062,76.5199966430664,74.33999633789062,74.33999633789062,2300703.0,0.027871277613925605,-1.1800003051757812,-3.703697424377287,85.02987337053304,73.51235787640822,-2.252965737007699,-4.186306914847208,-1.701142001937967,-1.586554126207787,18.317837376991932,2.25,1.232465105973148,3.6699962615966797,-0.2256406010780978,7.565633124271457,1.722177830259298,5.617814692934061,-3.309479561026194,95.36081359291646,13.85671795428479,1.9478184313373876,2,-1.7599983215332031,-3.2299957275390625,-0.5424957275390625,-1.0999946594238281,1.5900039672851562,2,-0.013885218881882877,2.6296076519871714,74.2699966430664,1.8378629165291982,74.66000366210938,-1.0816342418509781,74.06999969482422,-0.013885218881882877
3414,2014-02-27,75.81999969482422,76.41999816894531,75.13999938964844,76.19999694824219,1482601.0,-0.006811588525166168,2.1219494040696323,-0.18999862670898438,77.90259532445366,75.33805816205849,-1.4776262103382862,-3.461819777033284,-1.1571411358430481,-1.0157521815482653,17.13067854263696,1.279998779296875,1.6495664591681702,2.9074996948242244,-1.1432913498321966,6.9582907394806455,0.8821041724960139,4.932895217152435,-2.231166139367474,75.60982093488154,-5.681610461243096,2.025395522328212,2,-1.2400016784667969,-2.7099990844726562,-0.11749839782714844,-0.5799980163574219,2.44000244140625,3,0.0017145509620313248,-1.1800003051757812,76.33999633789062,2.6296076519871714,74.2699966430664,1.8378629165291982,74.66000366210938,0.0017145509620313248
3415,2014-02-28,75.94999694824219,76.1500015258789,75.19000244140625,75.81999969482422,1654610.0,0.0017145509620313248,2.6225942506729623,-0.34210050796072844,78.20192520001315,77.06760483002057,-1.4409132149572912,-3.3791504600988844,-1.2382397772451839,-1.0791423782389984,15.500008848281372,0.9599990844726562,1.9082601020745074,2.792497253417963,-1.3750290666344398,6.960023573470366,0.7087340933917545,4.876260413444172,-1.8921772987678906,80.13934966611373,-2.404699706818235,2.083763160026203,2,-1.3699989318847656,-3.1199989318847656,-0.17749786376953125,-0.7299957275390625,1.19000244140625,4,0.018959874908060614,2.1219494040696323,75.81999969482422,-1.1800003051757812,76.33999633789062,2.6296076519871714,74.2699966430664,0.018959874908060614
3416,2014-03-03,74.08999633789062,75.08000183105469,73.75,74.33000183105469,2014889.0,-0.024489804938624293,-1.891314082895195,-1.8462351076941135,57.394330252325084,76.37404461838787,0.43680379817108417,-1.2550743398417126,0.6216849769523378,0.8397207806966378,13.534486472585932,2.1999969482421875,2.0118081910827925,0.7239967346191349,-3.16980397548069,4.61779744471896,-1.2229036204307846,2.6708970896690545,2.4300003051757812,12.274250899966672,-65.25017792242402,1.9469003550499149,3,0.4900016784667969,-1.2599983215332031,0.9775047302246094,1.1300048828125,2.9800033569335938,0,0.027129197402895988,2.6225942506729623,75.94999694824219,2.1219494040696323,75.81999969482422,-1.1800003051757812,76.33999633789062,0.027129197402895988
3417,2014-03-04,75.70999908447266,76.2699966430664,74.98999786376953,75.16000366210938,1485175.0,0.021865337112367156,-1.8763790664780764,-2.291595142729989,61.34182993206675,75.43919501897598,-0.9876340764510019,-2.5307000091538896,-1.0172891709320595,-0.72736874486381,11.37443303903223,2.1800003051757812,2.052345945211897,2.0429996490478572,-1.5752976915044883,5.661296989600203,0.23385097877168448,3.85214831932403,0.7545976257324156,70.7581754432353,-4.840959969625885,1.8091486702761725,3,-1.1300010681152344,-2.8800010681152344,-0.8675003051757812,-0.6949996948242188,1.69000244140625,1,0.020604907904611114,-1.891314082895195,74.08999633789062,2.6225942506729623,75.94999694824219,2.1219494040696323,75.81999969482422,0.020604907904611114
3418,2014-03-05,75.0,75.77999877929688,74.93000030517578,75.77999877929688,803556.0,-0.009377877335336904,1.1794866778825464,-1.418191402294386,59.259273794759885,74.31793329876334,-0.14207960241120077,-1.466662554655528,-0.34521901326650095,0.02796034888082488,9.081525608840302,0.8499984741210938,2.0397359092225855,1.0605007171630803,-2.03548878565185,4.156490219978011,-0.4874940342443921,2.6084954685705526,1.4103047760009702,46.816511506963614,-27.158295756837482,1.5479947514074661,3,0.08499908447265625,-2.170001983642578,-0.157501220703125,0.0149993896484375,2.0400009155273438,2,0.03573333740234386,-1.8763790664780764,75.70999908447266,-1.891314082895195,74.08999633789062,2.6225942506729623,75.94999694824219,0.03573333740234386
3419,2014-03-06,75.23999786376953,76.20999908447266,74.68000030517578,75.30000305175781,974592.0,0.0031999715169270804,-1.593217599327579,0.07692984858562542,57.14285714285714,71.6235979328097,-0.21499841421415056,-1.404569380468672,-0.6195270255668959,-0.16628871545145785,7.30985004616358,1.529998779296875,2.0657909070861393,1.0629985809326143,-1.6200310803654787,3.7460282422307074,-0.2785162497164322,2.404513411581661,1.1171008167114138,59.12697811995725,-11.29815998658622,1.3415148306490434,3,-0.154998779296875,-2.4099998474121094,-0.7574996948242188,-0.5849990844726562,0.9200057983398438,3,0.03575229289980575,1.1794866778825464,75.0,-1.8763790664780764,75.70999908447266,-1.891314082895195,74.08999633789062,0.03575229289980575
3420,2014-03-07,74.19999694824219,75.37999725341797,74.12999725341797,75.33000183105469,1604803.0,-0.013822447435609786,1.0325273852795593,18.83178639542276,49.64753427657131,67.62301282829877,0.9447303210484108,-0.14767767187714753,0.37079234627218227,0.9003058437223785,6.253136903698328,1.25,2.0012720552702348,-0.11950225830078409,-2.449898634397144,2.2108941177955757,-1.284700446348964,1.0456959297473958,2.1049597586291355,17.857045543307468,-48.39936452615697,1.1651981880481799,3,0.9350013732910156,-1.3699989318847656,-0.07749557495117188,0.09500503540039062,3.6700057983398438,4,0.05471705330150245,-1.593217599327579,75.23999786376953,1.1794866778825464,75.0,-1.8763790664780764,75.70999908447266,0.05471705330150245
3421,2014-03-10,74.30000305175781,74.9000015258789,73.8499984741211,74.05000305175781,1017307.0,0.001347791207934712,-2.2307331158008403,-0.2212379820676245,52.61505925541679,64.28169761655519,0.880926705618208,-0.0178350391947788,0.17707665842742415,0.8277448983891702,5.4075244027397416,1.0500030517578125,1.94749025415571,-0.16599617004393963,-2.0392233417281886,1.7072310016403094,-1.1026097558860641,0.7706174157981849,1.9538545209760798,18.595244550653543,-46.6182961074357,0.9366135858421261,3,0.8349952697753906,-1.4700050354003906,-0.6225051879882812,-0.45000457763671875,3.279998779296875,0,0.03822336771523771,1.0325273852795593,74.19999694824219,-1.593217599327579,75.23999786376953,1.1794866778825464,75.0,0.03822336771523771
3422,2014-03-11,74.4000015258789,75.2300033569336,74.08999633789062,74.83000183105469,1076401.0,0.0013458744281804602,-1.1714198522092323,-1.720001220703125,51.91082854134607,60.60180374664553,0.8954778206861107,0.006132088210577535,0.0012963096656903872,0.7455133207354265,5.004054075046774,1.1400070190429688,1.8220896706460223,-0.14449768066405966,-1.8534387782135582,1.5644434168854389,-0.998968229438816,0.7099728681106967,1.8037788954003133,23.305208030258946,-39.72215493618082,0.8544705487747527,3,0.68499755859375,-1.5700035095214844,-0.8250026702880859,-0.5500030517578125,4.549995422363281,1,0.03588707142723102,-2.2307331158008403,74.30000305175781,1.0325273852795593,74.19999694824219,-1.593217599327579,75.23999786376953,0.03588707142723102
3423,2014-03-12,73.33000183105469,73.63999938964844,72.75,73.55999755859375,1661364.0,-0.014381716033326053,3.56410657693963,0.5348734053689608,46.660323404453585,57.13044019997886,1.6691359228711917,1.1135335403272535,0.9666887676284972,1.8075986425133976,5.345775616052207,1.6500015258789062,1.5703491472709317,-1.2019973754882756,-2.9439806459070184,0.5399858949304672,-2.072989010697654,-0.33100574027889706,2.82470298179895,16.763063136563993,-44.045323188420845,0.8709916352093743,3,1.1799964904785156,-0.4300041198730469,0.05499839782714844,0.3299980163574219,5.189994812011719,2,0.055502517294368836,-1.1714198522092323,74.4000015258789,-2.2307331158008403,74.30000305175781,1.0325273852795593,74.19999694824219,0.055502517294368836
3424,2014-03-13,72.79000091552734,74.31999969482422,72.79000091552734,73.2300033569336,1515974.0,-0.007363983390747175,-5.954501317797198,1.91308963046507,44.17123179161351,53.34925204349001,1.9379253024041816,1.7088577058747205,1.4468434328646396,2.337103458303119,5.5045514831159235,1.529998779296875,1.3400517993739243,-1.7214984893798828,-3.5375569938820917,0.09456001512232604,-2.62952774163098,-0.8134692371287855,3.2285157048121533,1.5209489468233548,-56.032585142925754,0.9080292522511029,3,1.7199974060058594,0.2649955749511719,0.11499977111816406,0.8699989318847656,6.489997863769531,3,0.058387140356435996,3.56410657693963,73.33000183105469,-1.1714198522092323,74.4000015258789,-2.2307331158008403,74.30000305175781,0.058387140356435996
3425,2014-03-14,72.16000366210938,72.72000122070312,71.69000244140625,72.45999908447266,2741657.0,-0.008654997190466807,1.5121930795783363,0.6818039950062422,38.65699169351724,51.2673255369558,2.2057313056654237,2.319143703704526,1.9810377290834822,2.939102892564307,5.898012199605188,1.0999984741210938,0.8468724647423755,-2.263496017456049,-4.350579342097248,-0.17641269281484995,-3.3070376797766414,-1.2199543551354566,3.7277722934165354,13.276867207620771,-37.872256026955455,1.0435416623205973,3,1.8199958801269531,1.2349929809570312,0.3424968719482422,1.4999961853027344,6.25,4,0.05543236969235865,-5.954501317797198,72.79000091552734,3.56410657693963,73.33000183105469,-1.1714198522092323,74.4000015258789,0.05543236969235865
3426,2014-03-17,72.30000305175781,72.3499984741211,71.5,71.80000305175781,1324669.0,0.001940124480924288,1.833371480888075,-1.666692098369828,40.85425160008359,48.99092794451323,1.994904847177665,2.133369029924239,1.7890529783826707,2.7876026827127163,6.0823436170084015,0.8499984741210938,0.44832478958176125,-2.0249969482421903,-4.318339065974541,0.26834516949016063,-3.171668007108366,-0.8783258893760149,3.3359064929209126,21.44778369356452,-25.568097182655716,1.1466710588661753,3,1.5549964904785156,1.5649948120117188,0.1974964141845703,1.3599967956542969,6.629997253417969,0,0.07704010317726806,1.5121930795783363,72.16000366210938,-5.954501317797198,72.79000091552734,3.56410657693963,73.33000183105469,0.07704010317726806
3427,2014-03-18,72.91999816894531,73.12000274658203,71.7699966430664,72.12000274658203,1257850.0,0.008575312462209217,1.2500015894511307,1.5999908447265625,31.652354718031418,45.923492491543406,1.0477059657656014,1.5221049442179435,1.0745257423152168,2.158956649336801,6.459749407723778,1.350006103515625,0.017233410801594573,-1.3610015869140568,-3.7292976098185164,1.0072944359904028,-2.5451495983662795,-0.1768535754618341,2.3850386121591214,50.3545504473477,9.063444324196475,1.1841480114522287,3,0.9350013732910156,0.9500007629394531,-0.4224987030029297,0.7400016784667969,5.480003356933594,1,0.06390570185304734,1.833371480888075,72.30000305175781,1.5121930795783363,72.16000366210938,-5.954501317797198,72.79000091552734,0.06390570185304734
3428,2014-03-19,72.44999694824219,72.98999786376953,71.88999938964844,72.9800033569336,1404071.0,-0.006445436540113425,3.0000277434837495,-0.6625118017871959,31.823063824393827,43.110182122825265,1.24933021101738,1.9677679324485666,1.430656222030251,2.603754336225137,6.533702862506913,1.0999984741210938,-0.1006158233790444,-1.751502609252924,-4.256655570531393,0.7536503520255451,-3.0040790898921585,-0.49892612861368946,2.5506368903738945,33.68783868969193,-3.1274234923259243,1.2525764806392345,3,0.9900016784667969,1.5600013732910156,-0.12749671936035156,1.2100028991699219,7.290000915527344,2,0.08971705001787034,1.2500015894511307,72.91999816894531,1.833371480888075,72.30000305175781,1.5121930795783363,72.16000366210938,0.08971705001787034
3429,2014-03-20,72.87000274658203,72.91999816894531,71.81999969482422,72.18000030517578,1412191.0,0.005797181725761824,1.7848299306588375,-1.301875656767767,33.89125245700687,41.35948414287365,0.5115850289616901,1.5351080920640499,0.8918978346526671,2.1631264208977115,6.379768136823394,1.0999984741210938,-0.4012191229847133,-1.2734970092773494,-3.848118112026029,1.30112409347133,-2.5608075606516962,0.013813542096997367,1.850580384944763,84.56792739842797,51.033875924828536,1.28731055137434,3,0.4949989318847656,1.1399955749511719,-0.26250267028808594,0.7899971008300781,7.959999084472656,3,0.07753525021994578,3.0000277434837495,72.44999694824219,1.2500015894511307,72.91999816894531,1.833371480888075,72.30000305175781,0.07753525021994578
3430,2014-03-21,74.12000274658203,74.1500015258789,72.83000183105469,73.16000366210938,3312848.0,0.017153834951085356,1.5882432139304228,1.3912980981866432,50.16763348236929,41.08754794586838,-0.8392070412707966,0.304666689264792,-0.4470473572784215,0.8974879476464537,6.770760520606972,1.3199996948242188,-0.6199153684278826,-0.025997161865234375,-2.600414847402277,2.5484205236718083,-1.3132060046337557,1.261211680903287,0.34293373442261554,98.86797124439671,60.05691012473579,1.2872088427685202,3,-0.7550010681152344,-0.11000442504882812,-1.512502670288086,-0.4600028991699219,4.319999694824219,4,0.06961678145583705,1.7848299306588375,72.87000274658203,3.0000277434837495,72.44999694824219,1.2500015894511307,72.91999816894531,0.06961678145583705
3431,2014-03-24,73.55000305175781,74.47000122070312,73.12000274658203,74.47000122070312,1724741.0,-0.0076902276538367564,1.934785132602458,-0.9583323399216397,36.3291416739661,39.35624940504838,-0.4322372772138152,0.8297877796087079,0.04360324524755299,1.466418718133042,7.214455658587352,1.3499984741210938,-0.859786702543488,-0.540496826171875,-3.116116642011164,2.035122989667414,-1.8283067340915125,0.7473130817477625,-2.0500030517578125,65.92605151245426,29.869059743865463,1.2878099079196446,3,-0.56500244140625,0.4599952697753906,-1.0375022888183594,0.10999679565429688,4.1699981689453125,0,0.06607750385722677,1.5882432139304228,74.12000274658203,1.7848299306588375,72.87000274658203,3.0000277434837495,72.44999694824219,0.06607750385722677
3432,2014-03-25,74.37000274658203,74.69000244140625,73.0,73.0,1664329.0,0.011148873702250928,-1.4671519026112525,-1.4891363839915082,46.067433923841335,39.29037279609146,-1.4046541983449572,0.018619048314093334,-0.8223853389428655,0.6173749234735055,7.8207162778876045,1.69000244140625,-0.929894476674022,0.27450256347655966,-2.3029721502137903,2.8519772771669096,-1.0142347933686153,1.5632399203217346,-2.810602722167971,88.8501955196623,51.917156055762604,1.288737356845173,3,-1.2750015258789062,-0.3600044250488281,-1.7100028991699219,-0.7100028991699219,2.8499984741210938,1,0.06131501129739192,1.934785132602458,73.55000305175781,1.5882432139304228,74.12000274658203,1.7848299306588375,72.87000274658203,0.06131501129739192
3433,2014-03-26,75.27999877929688,75.62999725341797,74.31999969482422,74.33999633789062,1719979.0,0.0122360629165994,-1.6734760607240171,0.6861317933496316,50.230420012217586,39.96361593171414,-2.2450446766189884,-1.0275437653526325,-1.777448349368754,-0.30054163365859665,7.712965961776002,1.30999755859375,-1.0270843358789534,1.2374984741210966,-1.184555013834526,3.659551962076719,0.0264717301432853,2.448525218098908,-3.595374658203127,90.81368245678676,54.346303050555825,1.2110267439778082,3,-1.7150001525878906,-1.2700004577636719,-2.5349998474121094,-1.6199989318847656,1.3300018310546875,2,0.04144530814525038,-1.4671519026112525,74.37000274658203,1.934785132602458,73.55000305175781,1.5882432139304228,74.12000274658203,0.04144530814525038
3434,2014-03-27,75.94999694824219,76.05000305175781,74.87999725341797,74.94999694824219,1372305.0,0.008900082090989248,-1.0526428504504022,1.0638270242192065,60.52948564461518,42.393893037391685,-2.7040144320801858,-1.7784874922297718,-2.4956509190527925,-0.9778382339185328,7.686438937948712,1.1700057983398438,-1.1125960262302215,1.9009967803955021,-0.5417507717538115,4.343744332544816,0.6796230043208453,3.122370556470159,-4.028650439208988,96.8942215651152,55.67383427125957,1.221373776074659,3,-2.1749954223632812,-1.9399986267089844,-3.0349979400634766,-2.289997100830078,1.69000244140625,3,0.04990126488234248,-1.6734760607240171,75.27999877929688,-1.4671519026112525,74.37000274658203,1.934785132602458,73.55000305175781,0.04990126488234248
3435,2014-03-28,77.38999938964844,77.38999938964844,76.33999633789062,76.5,1912590.0,0.018959874908060614,1.359559037838394,0.8899993896484375,66.01035384600789,45.18901550916106,-3.714771898579997,-3.2728793754632477,-3.9449075807479232,-2.4165202466146525,7.9087882169595485,1.44000244140625,-1.013436639092646,3.2689990997314453,0.5241232687283883,6.013874930734502,1.896561184229924,4.641437015232967,-5.138360357197271,100.0,53.607782453614476,1.3724379155015283,3,-2.8100013732910156,-2.9449996948242188,-4.239999771118164,-3.729999542236328,1.9599990844726562,4,0.04445021926006598,-1.0526428504504022,75.94999694824219,-1.6734760607240171,75.27999877929688,-1.4671519026112525,74.37000274658203,0.04445021926006598
3436,2014-03-31,76.0999984741211,77.5,76.02999877929688,77.38999938964844,1751094.0,-0.0166688322225248,-1.055945324462608,-1.4494402249387077,57.84131698596585,48.09890020559821,-2.0440044133394366,-1.923175417179806,-2.7102899855697444,-1.1484943544616613,9.04941992857812,1.470001220703125,-0.8534400417711794,1.8784980773925781,-1.005271310601529,4.762267465386685,0.4366133833955246,3.3203827713896317,-3.3345234059501934,68.88885498046875,18.767609818379782,1.4418846939970529,3,-1.4399986267089844,-1.5999984741210938,-2.947498321533203,-2.4399986267089844,2.8700027465820312,0,0.03074906720373871,1.359559037838394,77.38999938964844,-1.0526428504504022,75.94999694824219,-1.6734760607240171,75.27999877929688,0.03074906720373871
3437,2014-04-01,77.2699966430664,77.2699966430664,75.87000274658203,76.12000274658203,1329330.0,0.015374483474440481,1.4347849162752435,-0.8914675041251929,68.00729744261737,52.11937060762305,-2.829630422145172,-3.1308293862637697,-3.931599560407278,-2.329735666506437,9.539285289609332,1.399993896484375,-0.5171702068965089,2.970496368408206,-0.1568909503159972,6.097883687132409,1.4068027090461044,4.5341900277703076,-3.9363785830760207,92.76719072764743,36.839006597152135,1.5636936593621023,4,-2.609996795654297,-2.7699966430664062,-3.8124961853027344,-3.609996795654297,2.6700057983398438,1,0.005823794450456887,-1.055945324462608,76.0999984741211,1.359559037838394,77.38999938964844,-1.0526428504504022,75.94999694824219,0.005823794450456887
3438,2014-04-02,77.68000030517578,77.91000366210938,76.73999786376953,77.23999786376953,1223082.0,0.005306117250183151,1.5999864367699168,0.38261284929543826,72.61794863108446,56.42233684918723,-2.7041055495733843,-3.5097039323825925,-4.393399367223225,-2.7391321981616272,10.222658614348212,1.1700057983398438,-0.18015783998986024,3.246500015258789,-0.21868259117256628,6.711682621690144,1.5139087120431043,4.979091318474474,-3.8464164123842437,92.40914618946542,28.37611629705843,1.7325913032156806,4,-2.30999755859375,-2.9749984741210938,-4.210000991821289,-4.020000457763672,2.1999969482421875,2,-0.005921718365930584,1.4347849162752435,77.2699966430664,-1.055945324462608,76.0999984741211,1.359559037838394,77.38999938964844,-0.005921718365930584
3439,2014-04-03,77.93000030517578,78.19999694824219,77.04000091552734,77.52999877929688,1201785.0,0.0032183316042462273,1.4680902870778445,0.9090893327784714,77.66057753710277,59.47710841082427,-2.4148053816109893,-3.7395725439337753,-4.650159472217183,-3.018999463639986,10.713335660187258,1.1599960327148438,0.24197751187823258,3.3619998931884822,-0.4285381388600342,7.152537925236999,1.466730877164224,5.2572689092127405,-3.5257176446797445,88.412132404706,17.216930227553092,1.895269016024255,4,-2.3300018310546875,-3.0800018310546875,-4.085000991821289,-4.270000457763672,1.94000244140625,3,-0.016938273959387518,1.5999864367699168,77.68000030517578,1.4347849162752435,77.2699966430664,-1.055945324462608,76.0999984741211,-0.016938273959387518
3440,2014-04-04,78.26000213623047,78.41999816894531,77.23999786376953,78.29000091552734,1207720.0,0.004234592964999173,7.138121546961326,-0.07499666215262546,78.06025208604977,64.11389845661137,-2.342085510790753,-3.95245803911817,-4.89070346073521,-3.3700675439855274,11.712440300449739,1.1800003051757812,0.7455206230976614,3.489001464843753,-0.6384449559909484,7.616447885678454,1.4252782544264022,5.5527246752611035,-3.248405189695049,93.7256345124509,15.566955068038112,2.0637232104173493,4,-2.5500030517578125,-3.3000030517578125,-4.415002822875977,-4.600002288818359,0.9599990844726562,4,-0.007922345127243546,1.4680902870778445,77.93000030517578,1.5999864367699168,77.68000030517578,1.4347849162752435,77.2699966430664,-0.007922345127243546
3441,2014-04-07,77.13999938964844,78.18000030517578,77.08999633789062,77.44999694824219,1280891.0,-0.014311304830178728,-4.317045031633793,10.333672431332655,68.9748079274275,66.65916223478759,-0.7367672561903902,-2.7497624972084367,-3.6853205924675194,-2.268437117478115,12.929941671406617,1.1700057983398438,1.2163610238617935,2.226998901367182,-2.0257315776633646,6.479729380397728,0.10063366185190148,4.353364140882462,-1.5148902230792345,49.803879329689174,-30.555242793459747,2.1263652395152746,4,-0.7700004577636719,-2.1800003051757812,-3.4350013732910156,-3.479999542236328,3.25,0,0.028649197588264785,7.138121546961326,78.26000213623047,1.4680902870778445,77.93000030517578,1.5999864367699168,77.68000030517578,0.028649197588264785
3442,2014-04-08,77.06999969482422,77.68000030517578,76.36000061035156,77.0,1707771.0,-0.0009074370673849419,1.0465097023355394,-0.2258072455207718,71.54850248346551,69.02783806492626,-0.272111436072791,-2.6029307073389134,-3.5322175682932766,-2.233210750086755,13.713797532940752,1.3199996948242188,1.4321573542582087,2.0234992980957003,-2.3279115229708225,6.374910119162223,-0.1522061124375682,4.199204708628969,-0.9418105078273129,34.46601582175343,-49.65704112138309,2.175705410533262,4,-0.4200019836425781,-2.1100006103515625,-3.365001678466797,-3.4099998474121094,3.0400009155273438,1,0.024652932832520902,-4.317045031633793,77.13999938964844,7.138121546961326,78.26000213623047,1.4680902870778445,77.93000030517578,0.024652932832520902
3443,2014-04-09,77.4000015258789,78.11000061035156,77.04000091552734,77.48999786376953,1154489.0,0.004281845495801351,-1.641982518272926,-1.2856675749318802,71.30760441428096,70.22540681711133,-0.3014685492855591,-2.753560971648511,-3.7542253057939234,-2.594823299205345,14.728337425750304,1.0699996948242188,1.8656875667957138,2.150001144409174,-2.243883169958224,6.543885458776572,-0.04694101277452489,4.346943301592873,-1.0400009155273438,50.48554116915054,-32.19403615908571,2.196942157183701,4,-0.2550010681152344,-2.44000244140625,-3.6950035095214844,-3.740001678466797,3.029998779296875,2,0.032816548649267085,1.0465097023355394,77.06999969482422,-4.317045031633793,77.13999938964844,7.138121546961326,78.26000213623047,0.032816548649267085
3444,2014-04-10,77.04000091552734,78.0,76.80999755859375,77.69999694824219,1005995.0,-0.004651170584682673,-1.1249991485071626,7.333587656832825,64.9897152059857,70.11200252377554,0.2563691203178564,-2.170097732700171,-3.2685220846219494,-2.267251020649354,16.124232510535165,1.19000244140625,2.1686153260220067,1.57750053405762,-2.7255931275500416,5.880594195665282,-0.5740462967462037,3.7290473648614437,-0.6800003051757812,33.00976267369855,-45.654872212749446,2.1515468308038272,4,0.10499954223632812,-2.0800018310546875,-3.0825023651123047,-3.3800010681152344,3.7399978637695312,3,0.036863918797257256,-1.641982518272926,77.4000015258789,1.0465097023355394,77.06999969482422,-4.317045031633793,77.13999938964844,0.036863918797257256
3445,2014-04-11,76.16000366210938,76.72000122070312,75.98999786376953,76.25,1405902.0,-0.011422601803741772,-2.3953017990844896,0.1363589073716578,62.98507372042567,70.68353104982663,1.0544274282741952,-1.0277592489664187,-2.2730352425408995,-1.418901280698691,16.672310823028575,1.0500030517578125,2.364138434943655,0.49750328063964844,-3.5217647276795105,4.516771288958807,-1.512130723519931,2.507137284799228,2.2599945068359375,7.762813188038238,-69.51772270057141,2.0096340041595764,4,0.9849967956542969,-1.2000045776367188,-2.202505111694336,-2.5000038146972656,4.969993591308594,4,0.04871322093066577,-1.1249991485071626,77.04000091552734,-1.641982518272926,77.4000015258789,1.0465097023355394,77.06999969482422,0.04871322093066577
3446,2014-04-14,77.87000274658203,78.13999938964844,76.23999786376953,76.25,1676665.0,0.022452717991706228,-1.3170651147428114,-18.000762970498474,65.99634012307453,70.46009134765521,-0.42252575372368995,-2.4233168614047003,-3.8088642461975155,-3.1522028885054567,17.44285765542705,1.9799957275390625,2.460709901657367,1.929002380371088,-1.875410053755573,5.733414814497749,0.026796163307750476,3.8312085974344257,0.5013954162597685,87.44202551409663,11.14475808368303,1.9022062170633331,4,-0.6650047302246094,-2.910003662109375,-3.8875045776367188,-4.210002899169922,2.9599990844726562,0,0.017336566412030185,-2.3953017990844896,76.16000366210938,-1.1249991485071626,77.04000091552734,-1.641982518272926,77.4000015258789,0.017336566412030185
3447,2014-04-15,77.58000183105469,78.5999984741211,77.55000305175781,78.30000305175781,1771300.0,-0.0037241672697908568,-1.692300168238194,-0.4444444444444444,61.14341772975403,69.18514346972961,-0.09378904544576017,-1.8617529456971909,-3.3370574919451883,-2.876090748333297,18.922817179393178,1.0499954223632812,2.3645063815138343,1.406001281738284,-2.1841452090945097,4.996147772571078,-0.3890719636781199,3.201074527154688,-1.5900039672851562,60.91967798700957,-12.98198093427039,1.7950732454163985,4,-0.285003662109375,-2.5300025939941406,-3.597503662109375,-3.920001983642578,4.069999694824219,1,0.03622064310739592,-1.3170651147428114,77.87000274658203,-2.3953017990844896,76.16000366210938,-1.1249991485071626,77.04000091552734,0.03622064310739592
3448,2014-04-16,78.94999694824219,79.05000305175781,77.98999786376953,78.7699966430664,2602049.0,0.01765912715716267,4.57879098154952,-0.25,63.611609967779316,67.62414707313812,-1.413315267267862,-2.866798466109344,-4.501065575619322,-4.241930222257338,20.567960343548737,1.470001220703125,2.490820736976815,2.4509963989257812,-0.8877371888387984,5.789729986690361,0.7816296050434914,4.120363192808071,-2.907799072265618,96.73183222341622,24.67534374162473,1.6693667938822878,4,-1.4299964904785156,-3.6749954223632812,-4.992498397827148,-5.289997100830078,2.2800064086914062,2,0.014692890524997004,-1.692300168238194,77.58000183105469,-1.3170651147428114,77.87000274658203,-2.3953017990844896,76.16000366210938,0.014692890524997004
3449,2014-04-17,78.5199966430664,78.56999969482422,77.44999694824219,78.37999725341797,1678866.0,-0.005446489193124071,8.333142602835526,0.7777730682829653,55.64434072060798,65.13349025475569,-0.9955114207808577,-2.099451711289646,-3.8961313502207133,-3.8242836845446107,22.0695980228972,1.5,2.389475949049796,1.7384963989257756,-1.244529368558446,4.721522166409997,0.2469835151836719,3.2300092826678792,-2.3574865600585895,82.6795584931722,13.57289480512732,1.491512883742108,4,-0.9999961853027344,-3.2449951171875,-4.814998626708984,-4.859996795654297,2.4000015258789062,3,0.024325060414760458,4.57879098154952,78.94999694824219,-1.692300168238194,77.58000183105469,-1.3170651147428114,77.87000274658203,0.024325060414760458
3450,2014-04-22,79.27999877929688,79.55000305175781,78.76000213623047,79.0,1768792.0,0.009679090279196778,-1.0789648041439959,2.0,66.77214756917758,64.88875021495014,-1.7831260731026362,-2.585625392281088,-4.4964861483454115,-4.571747994308993,23.513410899685365,1.0300064086914062,2.2153299587579767,2.2404987335205107,-0.6648593298473884,5.14585679688841,0.7878197018365682,3.693177765204453,-3.0019889775390567,91.8427840101049,21.77050142499067,1.4526790316839489,4,-1.5099983215332031,-3.7549972534179688,-5.497501373291016,-5.619998931884766,1.3499984741210938,1,0.018920282834208546,8.333142602835526,78.5199966430664,4.57879098154952,78.94999694824219,-1.692300168238194,77.58000183105469,0.018920282834208546
3451,2014-04-23,78.41000366210938,79.36000061035156,78.3499984741211,79.1500015258789,1557943.0,-0.010973702454378564,-1.3488196730037347,-2.642861035422343,56.20918835046345,63.184381977949904,-0.7979484718984651,-1.4048922824288184,-3.474306426209324,-3.697659535539401,24.685489016163782,1.0100021362304688,1.939788387748763,1.1275035858154325,-1.3269643748540005,3.5819715464848656,-0.099730394519284,2.354737566150149,-1.935674265351551,45.71447255605772,-20.599448630083238,1.2272339803347192,4,-0.6400032043457031,-2.8850021362304688,-4.722505569458008,-4.750003814697266,2.0999984741210938,2,0.0346893695226671,-1.0789648041439959,79.27999877929688,8.333142602835526,78.5199966430664,4.57879098154952,78.94999694824219,0.0346893695226671
3452,2014-04-24,78.93000030517578,79.20999908447266,78.16999816894531,78.62000274658203,1349995.0,0.006631764045149424,1.3908201206678827,-0.41891682904951905,56.727669017080316,61.56438915603872,-1.146974213996998,-1.6503642734091386,-3.880005676311896,-4.201076844407197,25.71361320995106,1.0400009155273438,1.627887795985714,1.4195003509521484,-0.723193429716062,3.562194131620359,0.3481534606180361,2.490847241286261,-2.271130489117951,70.47614549576389,7.154802025038947,1.0713468903341068,4,-1.1599998474121094,-3.270000457763672,-5.070001602172852,-5.270000457763672,1.6699981689453125,3,0.024071981737396664,-1.3488196730037347,78.41000366210938,-1.0789648041439959,79.27999877929688,8.333142602835526,78.5199966430664,0.024071981737396664
3453,2014-04-25,78.4000015258789,79.31999969482422,78.26000213623047,78.80000305175781,1142335.0,-0.006714795100059345,-2.1176384790584435,-1.2903376648946643,52.455598800342486,60.1717095554117,-0.514291234403558,-0.9219045162017494,-3.2636900123525407,-3.65645434134143,26.2205639087425,1.05999755859375,1.4879017795034883,0.7335014343261719,-1.1659309311221904,2.632933799774534,-0.21621474839801635,1.68321761705036,-1.5676637156790747,45.238181738915614,-14.293455986635479,0.9497161827241827,4,-0.6300010681152344,-2.7150001525878906,-4.537502288818359,-4.740001678466797,2.1899948120117188,4,0.04145408082584301,1.3908201206678827,78.93000030517578,-1.3488196730037347,78.41000366210938,-1.0789648041439959,79.27999877929688,0.04145408082584301
3454,2014-04-28,79.73999786376953,79.97000122070312,79.05000305175781,79.05000305175781,1312024.0,0.017091789691461967,-1.6666814095688807,-1.7249804497510919,56.99431760820342,59.50606998738701,-1.5991876927973863,-2.06950999040248,-4.4877683564546516,-4.973886479196921,26.638979434453443,1.5699996948242188,1.3630825242941853,1.8839977264404268,-0.05029449282864107,3.8182899457094948,0.9168516168058858,2.851143836074968,-2.7446001390762262,87.22205738990378,30.693193496237136,0.9671461096345351,4,-1.6349983215332031,-3.8449974060058594,-6.0149993896484375,-6.079998016357422,0.970001220703125,0,0.01868579800703829,-2.1176384790584435,78.4000015258789,1.3908201206678827,78.93000030517578,-1.3488196730037347,78.41000366210938,0.01868579800703829
3455,2014-04-29,80.83000183105469,80.83000183105469,79.62000274658203,80.0,1579214.0,0.01366947575227373,1.9156540123173085,1.2029102488970467,67.48818346437105,59.671830358642175,-2.187083277342012,-3.0446863328493237,-5.470009753240731,-6.0240608899294585,26.523859034302987,1.2099990844726562,1.2510607558048008,2.8020015716552678,0.4710695742800084,5.132933569030527,1.636535572967631,3.9674675703429045,-3.596635826680597,100.0,40.85986310291085,1.1654659986876301,4,-1.69000244140625,-4.0,-7.1425018310546875,-7.170001983642578,0.029998779296875,1,0.0011134026456998125,-1.6666814095688807,79.73999786376953,-2.1176384790584435,78.4000015258789,1.3908201206678827,78.93000030517578,0.0011134026456998125
3456,2014-04-30,78.44000244140625,80.5,77.79000091552734,80.4000015258789,2812319.0,-0.029568221396850225,1.5092630203274289,-2.3614394705395716,55.322471167440774,59.02505851838515,0.3266212013203642,-0.49581168975461765,-3.0090811872457834,-3.6026158333420426,26.110487507068182,3.0400009155273438,1.2150321798505672,0.2950019836425781,-1.8564569032005949,2.446460870485751,-0.7807274597790013,1.3707314270641575,-0.8469728543640969,21.381622701457363,-39.1909294456179,1.0757294434215865,4,0.6999969482421875,-1.5250015258789062,-4.75250244140625,-4.780002593994141,2.6199951171875,2,0.02791936185427346,1.9156540123173085,80.83000183105469,-1.6666814095688807,79.73999786376953,-2.1176384790584435,78.4000015258789,0.02791936185427346
3457,2014-05-02,77.72000122070312,78.58999633789062,77.52999877929688,78.0999984741211,1870879.0,-0.009179005587626743,-1.7894594187622346,0.1938762402637592,51.20663654414553,57.6467281379814,1.1941470884908938,0.27366212640889387,-2.2099032450084337,-2.8451367989892447,25.751471182722383,1.05999755859375,1.258543976049154,-0.44749946594238565,-2.5696409039198898,1.6746419720351184,-1.5085701849311306,0.6135712530463593,3.1100006103515625,5.757644415057174,-53.773791759906075,1.0610707189887487,5,1.4199981689453125,-0.8050003051757812,-4.222501754760742,-4.25,3.6999969482421875,4,0.035898106944241004,1.5092630203274289,78.44000244140625,1.9156540123173085,80.83000183105469,-1.6666814095688807,79.73999786376953,0.035898106944241004
3458,2014-05-05,77.22000122070312,77.4000015258789,75.6500015258789,76.5199966430664,882552.0,-0.006433350387889725,2.301870632013071,-1.8421306242094484,50.671643618090336,57.094206237701655,1.5901627237798976,0.777284980790995,-1.642641146875036,-2.3287078079529664,24.805479484085257,2.0699996948242188,1.112968112645845,-0.92449951171875,-3.0786176730359074,1.2296186495984074,-2.001558592377336,0.1525595689398358,3.544000549316408,30.308872631831658,-31.231639037850176,1.0770590806585794,5,1.0200004577636719,0.3549995422363281,-3.667501449584961,-3.9050025939941406,6.1100006103515625,0,0.043771007510833515,-1.7894594187622346,77.72000122070312,1.5092630203274289,78.44000244140625,1.9156540123173085,80.83000183105469,0.043771007510833515
3459,2014-05-06,76.61000061035156,77.33000183105469,76.45999908447266,77.06999969482422,1511731.0,-0.00789951567869207,-1.2894744767354314,-0.6571372519100609,51.71362263462434,55.42103680052907,2.124111169725026,1.3526764987678916,-0.970757451943328,-1.7011877578430017,23.656511358295724,0.8700027465820312,1.0468751825631557,-1.4685001373291016,-3.7285713627079815,0.7915710880497784,-2.5985357500185415,-0.3384645246396616,3.9494411499023414,18.532799766699608,-47.7526199012178,1.1300356126894378,5,1.6300010681152344,1.2449989318847656,-2.8225021362304688,-3.295001983642578,6.680000305175781,1,0.05195138618757933,2.301870632013071,77.22000122070312,-1.7894594187622346,77.72000122070312,1.5092630203274289,78.44000244140625,0.05195138618757933
3460,2014-05-07,77.63999938964844,77.6500015258789,75.30000305175781,75.44000244140625,2345825.0,0.013444703969336613,1.1171145783215342,-4.782611580117095,49.07629094675046,54.628492644560964,0.9353790173146876,0.28864611757141745,-1.9269181220646203,-2.7015920768521653,22.575361107345174,2.3499984741210938,0.853697560372396,-0.407501220703125,-2.6740891850065225,1.8590867436002725,-1.5407952028548237,0.7257927614485737,2.723064761230461,44.999955984236486,-17.840564536549223,1.1332939821516956,5,0.4250030517578125,0.4250030517578125,-3.747499465942383,-4.325000762939453,5.220001220703125,2,0.03954146984748097,-1.2894744767354314,76.61000061035156,2.301870632013071,77.22000122070312,-1.7894594187622346,77.72000122070312,0.03954146984748097
3461,2014-05-08,79.3499984741211,80.0,78.0,78.2699966430664,2173247.0,0.02202471790205407,-1.4691432446688268,0.4909106041795268,56.380671376323114,54.5899373511435,-0.700974460875841,-1.3147016489319299,-3.5607068780865205,-4.365525512719586,21.382555168099753,2.3600006103515625,0.8446831437594113,1.1919979095459041,-1.103603705053601,3.487599524145409,0.04419710224614448,2.3397987168456638,0.70928201081054,86.17017132060035,22.132990319568904,1.1478008072997534,5,-1.2849960327148438,-1.2849960327148438,-4.837499618530273,-6.034999847412109,2.8700027465820312,3,0.019029642914522915,1.1171145783215342,77.63999938964844,-1.2894744767354314,76.61000061035156,2.301870632013071,77.22000122070312,0.019029642914522915
3462,2014-05-09,78.97000122070312,79.69000244140625,78.33000183105469,78.37999725341797,1257407.0,-0.004788875371458223,-2.94206039429892,0.5462990435016036,50.077656399752165,54.32572152885568,-0.3516903664211384,-0.8274884207726529,-3.0947705901140665,-3.9301872370235458,20.870796074122932,1.3600006103515625,0.6378913076232635,0.7170005798339787,-1.5460474836869338,2.980048643354891,-0.41452345192647044,1.8485246115944278,1.029998779296875,78.0851181258299,17.432445248080157,1.1315240317604545,5,-0.904998779296875,-0.904998779296875,-4.39000129699707,-5.650001525878906,2.8699951171875,4,0.026465699703480672,-1.4691432446688268,79.3499984741211,1.1171145783215342,77.63999938964844,-1.2894744767354314,76.61000061035156,0.026465699703480672
3463,2014-05-12,79.94000244140625,79.98999786376953,79.22000122070312,79.4000015258789,1164762.0,0.012283160766228152,1.4062704893604339,0.9152496346967013,55.29063636131064,54.13642361253426,-1.2072218998338542,-1.6837701260589029,-4.032521887441405,-4.832098503232871,20.127161058702598,1.0199966430664062,0.6423356961920348,1.5600017547607479,-0.7850882292326418,3.9050917387541375,0.38745676276404595,2.73254674675745,-4.6399993896484375,98.72345537125956,39.16927339742763,1.1725449919966975,5,-1.875,-1.875,-5.360002517700195,-6.620002746582031,2.7299957275390625,0,0.018513831402793057,-2.94206039429892,78.97000122070312,-1.4691432446688268,79.3499984741211,1.1171145783215342,77.63999938964844,0.018513831402793057
3464,2014-05-13,79.87999725341797,80.29000091552734,79.38999938964844,80.0,1513986.0,-0.0007506277977945564,1.571416115355691,-0.22222693171703473,52.358485756357084,52.455346089421596,-1.2575099773599447,-1.4757530140788617,-3.923535507295469,-4.731763241186343,19.637184170273684,0.9000015258789062,0.6018082945318497,1.3579967498779268,-0.9893863287929605,3.705379828548814,0.18430521054247606,2.5316882892133776,-4.486194305419929,91.78349022779639,34.813521930704106,1.1736915393354457,5,-1.9799957275390625,-1.8149948120117188,-4.842494964599609,-6.3549957275390625,2.75,1,0.043189843468467215,1.4062704893604339,79.94000244140625,-2.94206039429892,78.97000122070312,-1.4691432446688268,79.3499984741211,0.043189843468467215
3465,2014-05-14,79.87000274658203,80.48999786376953,79.7300033569336,80.38999938964844,1479970.0,-0.00012511901827227945,1.1111146432696486,4.333206179668129,56.15514312199384,52.54786519548305,-1.5623051221356263,-1.2369844711199534,-3.8678569004674728,-4.669750678009976,19.950785421588378,0.7599945068359375,0.6524103420767631,1.1625022888183594,-0.9760344006825648,3.3010389783192835,0.09323394406790442,2.2317706335688143,-4.280351879882815,75.10057634150303,16.016720231908167,1.0692683447504618,5,-1.9750022888183594,-1.8050003051757812,-4.6450042724609375,-6.200004577636719,4.1699981689453125,2,0.04281955742253518,1.571416115355691,79.87999725341797,1.4062704893604339,79.94000244140625,-2.94206039429892,78.97000122070312,0.04281955742253518
3466,2014-05-15,79.22000122070312,80.43000030517578,79.11000061035156,79.9000015258789,1761243.0,-0.0081382434396714,-1.9333276819395584,1.3077013366198629,51.209345150943044,52.54816615179388,-0.8828682276754449,-0.5066341557943446,-3.11881988901888,-3.98503377239264,19.227383466514972,1.3199996948242188,0.5226217303358425,0.4450008392334013,-1.6672935426822875,2.55729522114909,-0.6111463517244431,1.5011480301912457,-3.336329534179697,41.20375112586758,-15.759976506894247,1.0561471909578464,5,-1.3250007629394531,-1.154998779296875,-3.8850021362304688,-5.44000244140625,5.909996032714844,3,0.045947984518550644,1.1111146432696486,79.87000274658203,1.571416115355691,79.87999725341797,1.4062704893604339,79.94000244140625,0.045947984518550644
3467,2014-05-16,80.38999938964844,80.8499984741211,79.01000213623047,79.16999816894531,2428457.0,0.014768974386730305,-1.3896160515234084,-1.7941186370317181,57.878061348077466,53.34887923290356,-1.8263588191395428,-1.533967767654076,-4.226370714999348,-5.1318422985209935,18.29886379091263,1.839996337890625,0.18477512810250118,1.4744991302490291,-0.6765782907244215,3.62557655122248,0.3989604197623038,2.5500378407357545,-4.22994813249025,75.0,15.869279437404586,1.075538710486725,5,-2.3149986267089844,-2.3149986267089844,-4.725000381469727,-6.6100006103515625,4.160003662109375,4,0.022764048326268993,-1.9333276819395584,79.22000122070312,1.1111146432696486,79.87000274658203,1.571416115355691,79.87999725341797,0.022764048326268993
3468,2014-05-19,80.11000061035156,80.93000030517578,80.0,80.66000366210938,1501345.0,-0.0034830051178347254,-1.4155718050849138,-0.450821722490432,51.59897474650561,53.33614057866815,-1.2217861658051845,-1.2254373662972284,-3.863001779616553,-4.835156112533667,17.093637388499182,0.9300003051757812,0.1519113462343853,1.1365001678466768,-1.080052275140389,3.3530526108337426,0.028223946353136853,2.244776389340217,-3.57475357583634,57.29164183137433,1.6434710469487541,1.108276221493533,5,-1.9949989318847656,-1.9949989318847656,-4.305002212524414,-6.3300018310546875,4.459999084472656,0,0.02159525295666409,-1.3896160515234084,80.38999938964844,-1.9333276819395584,79.22000122070312,1.1111146432696486,79.87000274658203,0.02159525295666409
3469,2014-05-20,80.43000030517578,81.5,80.0,81.44999694824219,1214893.0,0.003994503712222874,1.6785648599123983,1.854529060896102,48.148140298973495,53.233012728915156,-1.0537471415447754,-1.4703955115236624,-4.101931014122812,-5.1356397980403585,16.46744450294913,1.5,0.25463332326152965,1.360999679565424,-0.9363932563202724,3.6583926154511204,0.21230321162258292,2.509696147508265,-3.4552779435944956,57.02808783922493,6.701370306600268,1.1486964679428477,5,-0.6800003051757812,-2.029998779296875,-4.377500534057617,-6.650001525878906,3.8600006103515625,1,0.02785027794691408,-1.4155718050849138,80.11000061035156,-1.3896160515234084,80.38999938964844,-1.9333276819395584,79.22000122070312,0.02785027794691408
3470,2014-05-21,80.77999877929688,80.77999877929688,79.83999633789062,80.48999786376953,1171542.0,0.0043515911077096625,5.482754991976007,-0.28431555878019044,63.356151856400075,54.00806611559038,-1.0186141826051767,-1.7942478899039571,-4.331593050348673,-5.465166309544642,15.225299692142524,0.94000244140625,0.43105611064942195,1.6359981536865291,-0.7850091353688953,4.0570054427419535,0.42549450915882403,2.846501798214234,-3.2622431011053408,71.08426351767478,16.389960341216707,1.2105036445277093,5,-0.8649978637695312,-2.3799972534179688,-4.727499008178711,-7.0,2.9300003051757812,2,0.02290168980041174,1.6785648599123983,80.43000030517578,-1.4155718050849138,80.11000061035156,-1.3896160515234084,80.38999938964844,0.02290168980041174
3471,2014-05-22,81.12999725341797,81.5999984741211,80.79000091552734,81.02999877929688,1070925.0,0.004332736808740689,-1.7931229528682864,0.3448212359580122,70.3218079955042,56.25741629289616,-1.2176117251706984,-2.0343239269437703,-4.557930985932558,-5.814324677373563,14.479476409969058,0.8199996948242188,0.6730376168894168,1.8499969482421932,-0.6995778440166731,4.3995717405010595,0.5752095521127671,3.1247843443716192,-3.1343722566094243,81.85320906338004,20.102550335584425,1.2747873961294318,5,-0.8249969482421875,-2.6799964904785156,-5.077497482299805,-7.349998474121094,2.5800018310546875,3,0.03586840577622197,5.482754991976007,80.77999877929688,1.6785648599123983,80.43000030517578,-1.4155718050849138,80.11000061035156,0.03586840577622197
3472,2014-05-23,80.83000183105469,80.9000015258789,80.04000091552734,80.87000274658203,790806.0,-0.0036977127144010025,16.20027466239414,-0.4000152590218967,72.03911025656791,58.11835783681364,-0.6995991326442947,-1.6703252102994952,-4.13843512854649,-5.505964224863106,13.648128159606756,1.089996337890625,0.9022518085293996,1.4550014495849553,-1.1798292007840274,4.089832099953938,0.1375861244004568,2.7724167747694537,-2.3297645474223856,56.250243836887215,-9.08607993277753,1.317415325184492,5,-0.5250015258789062,-2.3800010681152344,-4.747503280639648,-7.0500030517578125,3.0699996948242188,4,0.05319801218551046,-1.7931229528682864,81.12999725341797,5.482754991976007,80.77999877929688,1.6785648599123983,80.43000030517578,0.05319801218551046
3473,2014-05-26,81.6500015258789,81.6500015258789,80.61000061035156,80.87999725341797,764275.0,0.010144744231703973,1.7012860907991993,-19.24966622162884,80.00005449576432,61.18964325230333,-1.3986049371448956,-2.3551065185352797,-4.792447514413681,-6.320090581673469,12.865900278055298,1.0400009155273438,0.9169621008166331,2.1125011444091797,-0.6660998697419274,4.891102158560287,0.7232006373336191,3.5018016514847403,-2.715797675578173,100.0,27.555987274869494,1.3893005070755549,5,-1.3199996948242188,-3.174999237060547,-5.477502822875977,-7.780002593994141,2.589996337890625,0,0.03551747056562826,16.20027466239414,80.83000183105469,-1.7931229528682864,81.12999725341797,5.482754991976007,80.77999877929688,0.03551747056562826
3474,2014-05-27,81.2300033569336,81.62000274658203,80.77999877929688,81.48999786376953,1191264.0,-0.005143884397995957,2.230757944775375,-0.33765333016269344,73.0424298931785,63.066008449101616,-0.8571033735786102,-1.9159912542632895,-4.190511646283866,-5.870255896534005,11.65897875510609,0.8700027465820312,1.0712509327194653,1.6180027008056612,-1.2615264037302865,4.497531805341609,0.17823814853768738,3.057767253073635,-1.8612718785403501,76.79574778389907,0.8438843803125309,1.439764552267975,5,-0.9000015258789062,-2.7550010681152344,-4.832502365112305,-7.135002136230469,2.5999984741210938,1,0.04111776683320212,1.7012860907991993,81.6500015258789,16.20027466239414,80.83000183105469,-1.7931229528682864,81.12999725341797,0.04111776683320212
3475,2014-05-28,80.91999816894531,80.91999816894531,79.94999694824219,80.8499984741211,1356276.0,-0.003816387728387549,26.714441416893735,-0.2692352837607841,62.28483348436927,64.29661826392676,-0.4274433490700176,-1.6853045059676077,-3.678110083501082,-5.545486003241194,9.687831251800297,1.2800064086914062,1.0692791280780227,1.3034976959228572,-1.584314917102418,4.1913103089481325,-0.14040861058978749,2.747404002435502,-1.1862634829543595,57.058741691836126,-16.873512905955856,1.4439063065126387,5,-0.589996337890625,-2.444995880126953,-4.522497177124023,-6.754997253417969,4.029998779296875,2,0.04164610507709243,2.230757944775375,81.2300033569336,1.7012860907991993,81.6500015258789,16.20027466239414,80.83000183105469,0.04164610507709243
3476,2014-05-29,80.62999725341797,81.13999938964844,80.0,80.94999694824219,1025205.0,-0.0035837978508338475,2.2571198134080284,-4.571444141689374,63.1745812609824,64.88512047647174,0.09342348076576457,-1.2889051857928848,-3.189422943629168,-5.220381791776532,9.31445852836012,1.1399993896484375,1.1206456530928648,0.9039970397949162,-1.9619800512140984,3.7699741308039307,-0.5289915057095982,2.3369855852994306,1.0200042724609375,39.99991024265897,-32.02702489072321,1.4329885455045097,5,0.11500167846679688,-2.1549949645996094,-3.9824962615966797,-6.05999755859375,3.94000244140625,3,0.03819920545667799,26.714441416893735,80.91999816894531,2.230757944775375,81.2300033569336,1.7012860907991993,81.6500015258789,0.03819920545667799
3477,2014-05-30,80.51000213623047,80.80000305175781,80.04000091552734,80.72000122070312,1462290.0,-0.0014882192890365298,3.108089160154236,0.6562477648236893,55.22936524712987,65.28849719876334,0.259522703470509,-1.000467590547487,-2.888026829974393,-5.089735197491137,9.126837715309174,0.7600021362304688,1.121985150486438,0.6445018768310575,-2.0783870324755895,3.3673907861377046,-0.716942577822266,2.005946331484381,1.1069993591308531,32.941392944175426,-34.23352599951536,1.3614444546533213,5,0.23499679565429688,-2.0349998474121094,-3.8625011444091797,-5.600002288818359,3.8600006103515625,4,0.03974657636733747,2.2571198134080284,80.62999725341797,26.714441416893735,80.91999816894531,2.230757944775375,81.2300033569336,0.03974657636733747
3478,2014-06-02,80.5999984741211,81.06999969482422,80.1500015258789,81.06999969482422,971884.0,0.001117828040028357,2.9148756574248424,2.23811080835604,56.56937761739285,66.22419023414326,0.2752919555639579,-0.8688035976644812,-2.7766844482354855,-5.174356486952561,9.630105329167357,0.9199981689453125,1.256324269580503,0.5654983520507812,-1.8704902595831925,3.001486963684755,-0.6524959537662056,1.7834926578677681,0.9846629913329963,38.92211191871753,-24.10148127743492,1.2179943058169886,6,0.14500045776367188,-2.1249961853027344,-3.884998321533203,-5.219997406005859,3.4199981689453125,0,0.040942966677814274,3.108089160154236,80.51000213623047,2.2571198134080284,80.62999725341797,26.714441416893735,80.91999816894531,0.040942966677814274
3479,2014-06-03,80.58999633789062,80.69000244140625,80.0199966430664,80.56999969482422,683812.0,-0.00012409598535767508,5.090716787460554,-0.04254593857541718,56.569298859904244,65.47009545675483,0.34685138535974147,-0.5748129502597124,-2.5748487636156483,-5.162655271661009,10.118992167640195,0.6700057983398438,1.2051512863178004,0.3564964294433537,-1.4774554893154885,2.190448348202196,-0.5604795299360603,1.2734723888227677,0.9629718982543807,53.781350977073394,-7.3959035220987985,0.916975959379418,6,0.21000289916992188,-2.1149940490722656,-3.8624954223632812,-5.204994201660156,3.720001220703125,1,0.04529100002158448,2.9148756574248424,80.5999984741211,3.108089160154236,80.51000213623047,2.2571198134080284,80.62999725341797,0.04529100002158448
3480,2014-06-04,80.70999908447266,81.36000061035156,80.44999694824219,80.44999694824219,1570119.0,0.0014890526372390855,-5.999970656415974,13.00228920259443,65.05051594855158,64.88439634042676,0.2412443924988139,-0.4775084807346843,-2.5379657285778023,-5.271462020973075,10.09858564404113,0.910003662109375,1.281934294027323,0.32299919128418253,-1.05392452780832,1.699922910376685,-0.36546266826206875,1.0114610508304338,0.8119097869494425,52.205791605425844,-11.023007181921429,0.688461859546254,6,0.09000015258789062,-2.234996795654297,-3.7099990844726562,-4.974998474121094,2.6399993896484375,2,0.038656954305210434,5.090716787460554,80.58999633789062,2.9148756574248424,80.5999984741211,3.108089160154236,80.51000213623047,0.038656954305210434
3481,2014-06-05,80.86000061035156,81.83999633789062,80.22000122070312,80.73999786376953,1597612.0,0.0018585246881481776,-1.7931045822563354,0.4615452331347751,55.97967044060321,63.10001413865291,0.05466477515639667,-0.5360686513807877,-2.5077281918523653,-5.400339947929254,10.796763848959861,1.6199951171875,1.3936135851164977,0.3975006103515568,-0.9035084977249426,1.6985097184280562,-0.2530039436866929,1.0480051643898065,-0.8600006103515625,46.1540718756157,-14.941917905074419,0.6505045540382518,6,0.03499603271484375,-2.2900009155273438,-2.875,-4.694999694824219,1.9799957275390625,3,0.05058120587457715,-5.999970656415974,80.70999908447266,5.090716787460554,80.58999633789062,2.9148756574248424,80.5999984741211,0.05058120587457715
3482,2014-06-06,81.05999755859375,81.41000366210938,80.0,81.19000244140625,1669590.0,0.0024733730736157256,3.9473176999678765,-1.0833492275414838,62.33765204329543,61.13752497726748,-0.1221183900915861,-0.6023425246994236,-2.5478810419166393,-5.565221933513669,11.455855703350935,1.410003662109375,1.317313506418543,0.49299774169921307,-0.6263078525603163,1.6123033359587424,-0.06665505543055872,1.0526505388289848,0.779998779296875,57.608677624268154,-3.8046004335011645,0.5596527971297673,6,-0.16500091552734375,-2.4899978637695312,-3.0324974060058594,-4.894996643066406,2.3199996948242188,4,0.04330128598502969,-1.7931045822563354,80.86000061035156,-5.999970656415974,80.70999908447266,5.090716787460554,80.58999633789062,0.04330128598502969
3483,2014-06-09,81.41999816894531,81.6500015258789,80.61000061035156,81.58000183105469,848478.0,0.0044411623636102515,5.9332689079904375,1.2307511737089203,62.724935228460645,59.99113668118771,-0.5790715976294933,-0.891487559131761,-2.769895056809247,-5.891968777738626,12.036810461315048,1.0400009155273438,1.1530198473473519,0.778998565673831,-0.3612668628372546,1.9192639941849166,0.20886585141828107,1.3491312799293809,0.4199981689453125,77.17396712719552,14.577848154769072,0.5701327142555451,6,-0.5250015258789062,-2.8499984741210938,-3.392498016357422,-5.254997253417969,1.5200042724609375,0,0.0362319410953007,3.9473176999678765,81.05999755859375,-1.7931045822563354,80.86000061035156,-5.999970656415974,80.70999908447266,0.0362319410953007
3484,2014-06-10,83.33000183105469,83.33000183105469,81.61000061035156,81.62000274658203,1728687.0,0.023458655183780985,1.0116984112112004,-10.687249666221629,73.39453651052298,61.22554812853812,-2.4136891180912556,-2.6664852758518123,-4.538472077455381,-7.762224273924204,12.833125154430858,1.910003662109375,1.042563075399869,2.5165019989013615,0.9117421873487928,4.12126181045393,1.71412209312507,3.318881904677653,-3.3300018310546875,100.0,36.88810532553012,0.8023799057762868,6,-1.6650009155273438,-4.0149993896484375,-5.4225006103515625,-7.165000915527344,0.18000030517578125,1,0.00828026877295196,5.9332689079904375,81.41999816894531,3.9473176999678765,81.05999755859375,-1.7931045822563354,80.86000061035156,0.00828026877295196
3485,2014-06-11,83.29000091552734,83.94000244140625,83.0999984741211,83.80000305175781,1437038.0,-0.0004800301769876114,1.126589857745758,-0.29824702297296696,71.01171127042792,62.09634035180984,-2.237439676636143,-2.484511807701068,-4.401016108707893,-7.670808019862875,13.664464051965524,0.8400039672851562,0.7776410036869947,2.3055011749267607,0.4197926947852295,4.191209655068292,1.3626469348560022,3.248355414997519,-3.223400878906247,83.50250956578316,21.821020735354132,0.9428542400707625,6,-1.3199996948242188,-3.6699981689453125,-5.242500305175781,-7.125,-0.9000015258789062,2,0.012246327672644552,1.0116984112112004,83.33000183105469,5.9332689079904375,81.41999816894531,3.9473176999678765,81.05999755859375,0.012246327672644552
3486,2014-06-12,82.86000061035156,83.43000030517578,82.45999908447266,83.30000305175781,1497321.0,-0.0051626882032560495,1.7714441416893734,0.862746271336036,69.25993485342019,63.655292530286545,-1.6291723843319517,-1.8633654321203466,-3.8349611316109957,-7.206699276433994,14.758993656522845,0.970001220703125,0.6172800458222127,1.6935009002685604,-0.17772593907072576,3.5647277396078465,0.7578874805989102,2.6291143199382105,-2.6384644775390598,72.58880299908603,9.79810822790737,0.9356134196696444,6,-0.8899993896484375,-1.8899993896484375,-4.7949981689453125,-6.694999694824219,0.220001220703125,3,0.005913563361817253,1.126589857745758,83.29000091552734,1.0116984112112004,83.33000183105469,5.9332689079904375,81.41999816894531,0.005913563361817253
3487,2014-06-13,82.22000122070312,82.68000030517578,81.72000122070312,82.68000030517578,1358556.0,-0.007723864167682448,3.1739173701756425,1.0454466638923567,55.59920678341081,63.547495770955216,-0.8058439544543887,-1.1375607240941008,-3.1012570749179815,-6.540118109117316,15.407081126309855,1.1399993896484375,0.5897510247056061,0.9620014190673771,-0.9282252061878609,2.852228044322615,0.016888106439765238,1.907114731694989,-1.84972643554687,48.348340092102546,-9.333459072559897,0.945113312627617,6,-0.25,-1.0849990844726562,-4.154998779296875,-6.055000305175781,0.18000030517578125,4,0.00754068484532433,1.7714441416893734,82.86000061035156,1.126589857745758,83.29000091552734,1.0116984112112004,83.33000183105469,0.00754068484532433
3488,2014-06-16,81.83999633789062,82.4800033569336,81.30000305175781,82.0,1472846.0,-0.004621805852233596,1.1071238811460333,0.3478347403512846,56.03952169085156,63.48863164106047,-0.2586473392868669,-0.6548795640848084,-2.6432488934644454,-6.1375471023334285,15.908884174475023,1.1800003051757812,0.5734774883659668,0.4954967498779297,-1.3307860935283742,2.3217795932842336,-0.41764467182522935,1.4086381715810887,-1.3269324464843635,20.454295870300264,-33.37176382650996,0.9131414217031546,6,0.1300048828125,-0.3649940490722656,-3.774993896484375,-5.674995422363281,2.0,0,0.018817216329888087,3.1739173701756425,82.22000122070312,1.7714441416893734,82.86000061035156,1.126589857745758,83.29000091552734,0.018817216329888087
3489,2014-06-17,82.66999816894531,82.80000305175781,82.0999984741211,82.69999694824219,1236503.0,0.010141762807855947,5.086705585776834,0.1874880793438871,65.70913553731687,63.56181159536773,-0.8521894822993659,-1.3791728847340892,-3.392053953317685,-6.91853125087836,16.152324244761473,0.9600067138671875,0.6627260539504931,1.213498687744135,-0.6509880282933551,3.077985403781625,0.2812553297253828,2.145742045762887,-2.019856735539051,51.89376643643615,-1.4604514425643345,0.9322433580187478,6,-0.6999969482421875,-1.1949958801269531,-4.6049957275390625,-6.504997253417969,1.0200042724609375,1,0.0032660490920679575,1.1071238811460333,81.83999633789062,3.1739173701756425,82.22000122070312,1.7714441416893734,82.86000061035156,0.0032660490920679575
3490,2014-06-18,82.62999725341797,83.16000366210938,82.36000061035156,82.87999725341797,992411.0,-0.0004838625428005283,-1.0253413941629808,8.333672431332655,68.79696660280166,64.98595561338979,-0.5712706202326672,-1.2579649263684871,-3.2802855521862,-6.783421980150763,16.61973387931106,0.8000030517578125,0.7479322252232095,1.0809978485107479,-0.8252685490008815,2.9872642460223773,0.12786464975494027,2.0341310472665555,-1.8482613796917065,62.44112284773786,7.092084547954997,0.9531331987558143,6,-0.6599960327148438,-1.1549949645996094,-4.647495269775391,-6.464996337890625,1.0400009155273438,2,0.010649944476139872,5.086705585776834,82.66999816894531,1.1071238811460333,81.83999633789062,3.1739173701756425,82.22000122070312,0.010649944476139872
3491,2014-06-19,84.04000091552734,84.48999786376953,83.9000015258789,84.2699966430664,2376394.0,0.017064065218168167,-1.3137360500254316,0.91998291015625,76.70189337802464,66.5819824283597,-1.6570056968163271,-2.570575071645777,-4.564551112686516,-8.085639833533975,16.87179845487971,1.8600006103515625,0.8840186441026106,2.345501327514654,0.15139848224852415,4.539604172780784,1.248449904881582,3.442552750147726,-3.1319343790938774,85.89348965246735,26.565361956710923,1.0970514226330657,6,-1.4900016784667969,-2.2900009155273438,-6.059999465942383,-7.875,-1.5100021362304688,3,-0.019633525796095674,-1.0253413941629808,82.62999725341797,5.086705585776834,82.66999816894531,1.1071238811460333,81.83999633789062,-0.019633525796095674
3492,2014-06-20,85.12999725341797,85.55000305175781,83.66999816894531,84.2699966430664,2472081.0,0.012969970561830912,1.211754568628155,-3.7392025476016717,79.7633990335452,68.47514507336909,-2.356801553327813,-3.501429264085317,-5.511294404378546,-9.062014514857822,17.932714031641368,1.8800048828125,1.0105042993139648,3.2204978942871065,0.5848034602876311,5.856192328286582,1.9026506772873688,4.538345111286844,-4.007014837344343,90.11751062729779,27.04290921619247,1.3178472169997382,6,-1.7049942016601562,-2.849994659423828,-7.149995803833008,-8.964996337890625,-3.5,4,-0.024080764577740776,-1.3137360500254316,84.04000091552734,-1.0253413941629808,82.62999725341797,5.086705585776834,82.66999816894531,-0.024080764577740776
3493,2014-06-23,84.55000305175781,85.4000015258789,84.06999969482422,85.37999725341797,1141733.0,-0.006813041470371539,2.0574658212973436,-0.9651088518656518,74.20539653226633,68.56524063134057,-1.4372687298426996,-2.8385695157978432,-4.802471745320929,-8.361037520251045,18.592016728499207,1.3300018310546875,1.1977832788270462,2.4955036163330107,-0.38755487085268214,5.3785621035187035,1.0539743727401714,3.93703285992585,-3.072858984829452,71.0145312130279,6.4849658966290775,1.4415292435928457,6,-1.125,-1.8550033569335938,-6.475002288818359,-8.375003814697266,-2.5100021362304688,0,-0.025428757519532774,1.211754568628155,85.12999725341797,-1.3137360500254316,84.04000091552734,-1.0253413941629808,82.62999725341797,-0.025428757519532774
3494,2014-06-24,84.56999969482422,84.9000015258789,84.0,84.19999694824219,913832.0,0.00023650671016728353,-1.3376764924448847,-0.44578955592936786,73.88613697781622,68.88462126549483,-1.4112858989548727,-2.735776944287494,-4.679145733263937,-8.248966879191784,19.261638818940067,0.9000015258789062,1.3641941301515175,2.3485004425048857,-0.7147724421302257,5.411773327139997,0.8168640001873371,3.8801368848224342,-2.7670269091095037,69.2789151439778,3.058680090385252,1.5316364423175557,6,-1.1449966430664062,-1.875,-6.454998016357422,-8.354999542236328,-2.8700027465820312,1,-0.008631942291212669,2.0574658212973436,84.55000305175781,1.211754568628155,85.12999725341797,-1.3137360500254316,84.04000091552734,-0.008631942291212669
3495,2014-06-25,84.29000091552734,84.9000015258789,83.94000244140625,84.5999984741211,1423173.0,-0.0033108523153277947,1.109879606962004,-0.8378250201043363,70.88916374949935,69.06564669839251,-1.0890443496207496,-2.3087308057319547,-4.227753624426228,-7.838465622993269,20.62567668406946,0.9599990844726562,1.5162211531543903,1.9000015258789062,-1.2318128724780308,5.031815924235843,0.3340943267004377,3.465908725057375,-2.187265708529182,32.97878384520486,-34.30166398051698,1.5659071991784652,6,-0.8649978637695312,-1.595001220703125,-5.215000152587891,-7.790000915527344,-3.30999755859375,2,-0.007118263941204517,-1.3376764924448847,84.56999969482422,2.0574658212973436,84.55000305175781,1.211754568628155,85.12999725341797,-0.007118263941204517
3496,2014-06-26,83.70999908447266,84.6500015258789,83.26000213623047,84.18000030517578,1510646.0,-0.006881027699073616,-1.0292034215450414,1.516144910415436,65.4249144469047,70.15739199433628,-0.4199529966213049,-1.56646538983928,-3.5346911921756146,-7.11196615444814,21.66568892773999,1.3899993896484375,1.4234175868782444,1.1659996032714872,-1.9037068076234362,4.235706014166411,-0.3688536021759745,2.700852808718949,-1.331482449893727,19.650513901151072,-46.835266403835334,1.534853205447464,6,-0.28499603271484375,-0.9599990844726562,-4.552497863769531,-7.209999084472656,-4.0800018310546875,3,-0.00047785110458520297,1.109879606962004,84.29000091552734,-1.3376764924448847,84.56999969482422,2.0574658212973436,84.55000305175781,-0.00047785110458520297
3497,2014-06-27,83.70999908447266,83.91000366210938,83.08000183105469,83.58000183105469,1353461.0,0.0,2.132044509061596,-0.27658918252061554,63.912515075695985,71.03216903709676,-0.20827189350654862,-1.3854714886972346,-3.409950499669378,-6.960308868020533,22.697795140673644,0.8300018310546875,1.3553092065470196,1.0059997558593778,-1.9487510568673088,3.9607505685860644,-0.47137565050395835,2.483375162222714,-1.077763536519413,27.15505759864775,-36.40987642528556,1.477375406363342,6,0.11500167846679688,-0.9599990844726562,-4.332498550415039,-7.159999847412109,-3.6599960327148438,4,-0.014096288592537531,-1.0292034215450414,83.70999908447266,1.109879606962004,84.29000091552734,-1.3376764924448847,84.56999969482422,-0.014096288592537531
3498,2014-06-30,83.9000015258789,84.44999694824219,83.27999877929688,83.80000305175781,1173760.0,0.002269769961585011,-1.0526157285023054,0.7692352837607841,54.37787640384916,69.77314024448924,-0.08418566260144189,-1.3866648584060073,-3.514598315236441,-6.993774122270807,23.711322922892816,1.1699981689453125,1.3330471692793537,1.0310020446777344,-1.7947898569350542,3.856793946290523,-0.381893906128667,2.4438979954841358,-1.0343445776212974,45.054935841811606,-13.32696283921129,1.412895950806396,6,0.05500030517578125,-1.1500015258789062,-4.522500991821289,-7.350002288818359,-3.2000045776367188,0,-0.027056069501509517,2.132044509061596,83.70999908447266,-1.0292034215450414,83.70999908447266,1.109879606962004,84.29000091552734,-0.027056069501509517
3499,2014-07-01,84.23999786376953,84.36000061035156,83.43000030517578,84.05000305175781,960855.0,0.004052399662779038,3.325579744859034,1.8999771114671549,56.975016804839804,68.45959026693792,-0.19898231888485896,-1.5169673609616723,-3.7496670967419305,-7.188676051407626,24.898751458106183,0.9300003051757812,1.467111850697293,1.1884983062744112,-1.484913866611393,3.8619104791602155,-0.1482077801684909,2.5252043927173133,-1.1599960327148438,63.73605644076109,8.179308460183307,1.3367060864429001,7,0.07500457763671875,-1.4899978637695312,-4.837495803833008,-7.664997100830078,-3.6399993896484375,1,-0.02611582388451572,-1.0526157285023054,83.9000015258789,2.132044509061596,83.70999908447266,-1.0292034215450414,83.70999908447266,-0.02611582388451572
3500,2014-07-02,83.83000183105469,84.26000213623047,83.55999755859375,84.19000244140625,1280484.0,-0.0048669995621067885,1.800018310546875,-1.8947917921535558,57.14287319461829,66.286365802115,0.4460413455128389,-0.9077865129694942,-3.2618452073547957,-6.648228447419967,25.668871585935904,0.7000045776367188,1.6353313924396389,0.6225021362304659,-1.8306634035729417,3.0756676760338735,-0.604080633671245,1.8490849061321768,-0.5523999023437511,47.77070992258835,-5.398962155908194,1.226582769901704,7,0.4850006103515625,-1.0800018310546875,-4.427499771118164,-7.255001068115234,-3.970001220703125,2,-0.02540862264449384,3.325579744859034,84.23999786376953,-1.0526157285023054,83.9000015258789,2.132044509061596,83.70999908447266,-0.02540862264449384
3501,2014-07-03,84.94999694824219,84.94999694824219,83.51000213623047,84.06999969482422,1527832.0,0.013360313643373978,2.2727256964011686,-2.444432670707413,68.77578991113369,65.06552034406928,-0.5937334596025181,-1.7978345629570072,-4.2613485922380505,-7.630254317443075,26.310335821554954,1.4399948120117188,1.715120988547298,1.5379974365234403,-0.7687314737619602,3.844726346808841,0.3846329813807472,2.6913618916661335,-1.5199966430664062,100.0,44.31114224895862,1.1533644551426996,7,-0.7099952697753906,-2.1749954223632812,-5.547494888305664,-8.374996185302734,-5.689994812011719,3,-0.0467332988102096,1.800018310546875,83.83000183105469,3.325579744859034,84.23999786376953,-1.0526157285023054,83.9000015258789,-0.0467332988102096
3502,2014-07-04,84.56999969482422,84.9800033569336,84.45999908447266,84.73999786376953,736649.0,-0.004473187369853471,-1.666692750107594,-0.19318034037609563,68.77586208705927,64.46223873904627,-0.33696058251912575,-1.2030762921683191,-3.7795545400490624,-7.136408813820793,27.213048105693378,0.5200042724609375,1.7878958700562606,0.9825000762939453,-1.0933149062381062,3.058315058825997,-0.05540741497208046,2.020407567559971,-1.05999755859375,75.88220246563417,15.08635475493788,1.0379074912660262,7,-0.5399971008300781,-1.7949981689453125,-4.959999084472656,-7.994998931884766,-3.5699996948242188,4,-0.05841317795001222,2.2727256964011686,84.94999694824219,1.800018310546875,83.83000183105469,3.325579744859034,84.23999786376953,-0.05841317795001222
3503,2014-07-07,84.37000274658203,84.77999877929688,83.93000030517578,84.5199966430664,854038.0,-0.0023648687355313225,1.5373158122480586,0.8823265416030877,62.80128459236025,63.23058847399561,-0.18459383068002921,-0.8123924689054149,-3.4608998867471428,-6.834546139491593,27.771968121506152,0.8499984741210938,1.6614225833464786,0.635002899169919,-1.1972754932119614,2.4672812915517994,-0.28113629702102116,1.5511420953608592,-0.8600006103515625,60.64519939752513,-1.223962493021432,0.9161391961909381,7,-0.3400001525878906,-1.595001220703125,-4.760002136230469,-7.795001983642578,-3.6700057983398438,0,-0.05120302896990514,-1.666692750107594,84.56999969482422,2.2727256964011686,84.94999694824219,1.800018310546875,83.83000183105469,-0.05120302896990514
3504,2014-07-08,84.0199966430664,84.69000244140625,83.83000183105469,84.2300033569336,1267216.0,-0.004148466186103095,-1.9152744012827807,1.4001017293997966,60.00002195515002,62.02068383017901,0.08849601610799596,-0.4300944033970495,-3.037055411054581,-6.377607822856675,27.29502785055576,0.8600006103515625,1.3725003420965152,0.2504970550537138,-1.575646690219358,2.0766408003267856,-0.6625748175828221,1.1635689276902497,-0.3467944335937432,34.69347505657166,-25.983726700165867,0.9130718726365327,7,0.010005950927734375,-1.2449951171875,-4.409996032714844,-7.30999755859375,-2.9899978637695312,1,-0.039514399279593326,1.5373158122480586,84.37000274658203,-1.666692750107594,84.56999969482422,2.2727256964011686,84.94999694824219,-0.039514399279593326
3505,2014-07-09,84.30999755859375,84.55999755859375,83.8499984741211,83.94999694824219,1169195.0,0.003451570187027242,-1.5357220708446866,-1.7142338153018963,52.315588492790006,60.56409205749961,-0.22168234407280352,-0.6743351782818081,-3.283465193044009,-6.569400953712233,26.47932715108491,0.7099990844726562,1.1548509066977175,0.4894981384277344,-1.3372334305424545,2.316229707397923,-0.42386764605736005,1.4028639229128288,-0.48665128173827554,54.42141211152401,-2.939441436683616,0.9133657844850912,7,-0.2799949645996094,-1.5349960327148438,-4.672496795654297,-7.5749969482421875,-2.839996337890625,2,-0.044004260371307446,-1.9152744012827807,84.0199966430664,1.5373158122480586,84.37000274658203,-1.666692750107594,84.56999969482422,-0.044004260371307446
3506,2014-07-10,83.3499984741211,84.08000183105469,83.0,83.94000244140625,1298379.0,-0.011386539108905525,1.482754991976007,-1.6388971305048108,34.38592546191448,57.28335987819055,0.7620143208654468,0.34177869455828613,-2.213082881775648,-5.521367885273534,25.922885396604233,1.30999755859375,0.905939179891476,-0.49500083923339844,-2.2801626246388764,1.2901609461720795,-1.3875817319361374,0.39758005346934056,2.2000045776367188,17.676660642794666,-34.072546592185304,0.8925808927027415,7,0.6400032043457031,-0.5749969482421875,-3.7124977111816406,-6.614997863769531,-1.5199966430664062,3,-0.04187160081176389,-1.5357220708446866,84.30999755859375,-1.9152744012827807,84.0199966430664,1.5373158122480586,84.37000274658203,-0.04187160081176389
3507,2014-07-11,82.83999633789062,84.08000183105469,82.80000305175781,83.66000366210938,994586.0,-0.006118801986406908,-1.844461022006714,1.3898335768688659,34.8134114975052,55.109530444152334,1.2690863618101957,0.9492809987630437,-1.5731365825700436,-4.917899206655676,25.958520632922905,1.279998779296875,0.6781112047904827,-1.0360027313232365,-2.7210768251273407,0.6490713624808677,-1.8785397782252886,-0.1934656844211844,2.6590066528320335,2.019867294487558,-45.33880551454664,0.842537046902052,7,1.0500068664550781,-0.06499481201171875,-3.1074981689453125,-5.504997253417969,0.09000396728515625,4,-0.043215769675531535,1.482754991976007,83.3499984741211,-1.5357220708446866,84.30999755859375,-1.9152744012827807,84.0199966430664,-0.043215769675531535
3508,2014-07-14,83.37999725341797,83.81999969482422,82.9000015258789,82.97000122070312,770212.0,0.006518601393036949,-2.3454757313875905,-0.4999906959434313,40.32517380150157,53.25954788822586,0.7236670394824216,0.5592412108688194,-1.9581203496084783,-5.364176691600619,26.37108849174878,0.9800033569335938,0.5458495919448012,-0.5730018615722656,-1.9849535061126886,0.8389497829681574,-1.27897768384247,0.13297396069793876,2.011045739746095,30.68753380751314,-13.324248202022723,0.7059758222702085,7,0.5100059509277344,-0.29999542236328125,-3.6474990844726562,-5.959999084472656,0.0800018310546875,0,-0.02854398335111974,-1.844461022006714,82.83999633789062,1.482754991976007,83.3499984741211,-1.5357220708446866,84.30999755859375,-0.02854398335111974
3509,2014-07-15,82.94000244140625,83.58000183105469,82.66999816894531,83.16999816894531,1226915.0,-0.0052769828076922876,-1.363632760636506,-0.5609706172425984,39.30268915427241,51.27730521707632,1.0726673581061306,1.075650374649399,-1.3453598979257038,-4.831905792998569,26.50682762301777,0.910003662109375,0.42019542430978163,-1.0264968872070312,-2.391168514472767,0.3381747400587045,-1.708832700839892,-0.3441610735741705,2.347398954101564,14.285944955313532,-29.835842655657565,0.6823358136328668,7,0.8849983215332031,0.4850006103515625,-3.2075042724609375,-5.5200042724609375,0.34999847412109375,1,-0.027007540718925527,-2.3454757313875905,83.37999725341797,-1.844461022006714,82.83999633789062,1.482754991976007,83.3499984741211,-0.027007540718925527
3510,2014-07-16,83.51000213623047,83.54000091552734,82.87999725341797,83.12999725341797,1298246.0,0.006872434025148477,2.0,-1.6522258342732037,48.41271955744582,49.01474184444432,0.5056797671992257,0.606030246149416,-1.7656134729707134,-5.306016776325066,26.41971228381405,0.660003662109375,0.39702416755730496,-0.5004974365234318,-1.7341904418164802,0.7331955687696166,-1.117343939169956,0.11634906612309237,1.6203550656835972,59.57459472328637,11.846885955526908,0.6168465026465235,7,0.3149986267089844,-0.08499908447265625,-3.020000457763672,-4.685001373291016,0.2299957275390625,2,-0.029697081708703,-1.363632760636506,82.94000244140625,-2.3454757313875905,83.37999725341797,-1.844461022006714,82.83999633789062,-0.029697081708703
3511,2014-07-17,82.38999938964844,83.13999938964844,82.18000030517578,82.95999908447266,1444339.0,-0.01341160002313213,1.064513482694406,-1.4999799229039512,41.1051120093198,45.940214058028836,1.368243754805178,1.682335140137468,-0.5609185113438286,-4.105085279533,25.496173424231838,1.3300018310546875,0.2922553246325492,-1.5380001068115234,-2.9683859812242304,-0.10761423239881651,-2.253193044017877,-0.82280716960517,2.592736270287503,11.052574517039638,-37.65492588774209,0.7151929372063551,7,1.0900001525878906,1.035003662109375,-1.5949974060058594,-2.979999542236328,1.0800018310546875,3,-0.011166381548255,2.0,83.51000213623047,-1.363632760636506,82.94000244140625,-2.3454757313875905,83.37999725341797,-0.011166381548255
3512,2014-07-18,83.08000183105469,83.29000091552734,81.86000061035156,82.0,1318759.0,0.00837483246168036,-1.102940681484141,-1.8947410689189008,44.82322806618699,43.94265222178736,0.49691401273875613,0.8757792909141955,-1.144214357569581,-4.703097735461682,24.120536684003564,1.4300003051757812,0.226546458753063,-0.7454978942871122,-2.105273044614904,0.6142772560406797,-1.4253854694510153,-0.06561031912320914,1.6785150005004397,62.24498931495012,12.53533012529946,0.6798875751638992,7,0.19499969482421875,0.345001220703125,-1.6100006103515625,-3.4599990844726562,1.8600006103515625,4,-0.015045738715099066,1.064513482694406,82.38999938964844,2.0,83.51000213623047,-1.363632760636506,82.94000244140625,-0.015045738715099066
3513,2014-07-21,82.4000015258789,83.48999786376953,82.22000122070312,83.48999786376953,1095491.0,-0.008184885534289976,1.3302768989556795,-1.0092541573065457,38.86200023276134,41.59398314152195,0.9700985384154848,1.4613735554754612,-0.39447988415219015,-3.96717970589107,22.58831873799721,1.2699966430664062,-0.06199001679918581,-1.3179981231689482,-2.7732036540316045,0.1372074076937082,-2.0456008886002763,-0.59039535773762,2.0686636835558687,31.39537978389312,-15.856782723381976,0.7276027654313266,7,0.80999755859375,1.0250015258789062,-0.8474998474121094,-2.779998779296875,2.8600006103515625,0,0.006432023901485229,-1.102940681484141,83.08000183105469,1.064513482694406,82.38999938964844,2.0,83.51000213623047,0.006432023901485229
3514,2014-07-22,83.83999633789062,83.83999633789062,82.73999786376953,82.9000015258789,1083076.0,0.01747566487070351,1.34043520254531,-0.8623834588571269,50.0537917871849,41.34267239645472,-0.5566524037259342,-0.038067126399567996,-1.7446354523935952,-5.334012742407879,20.91350580740981,1.4399948120117188,-0.3069836672262767,0.15849685668945312,-1.2423332558571332,1.5593269692360394,-0.5419181995838329,0.8589119129627392,0.3678024116358358,100.0,50.631761927743014,0.7004150562732907,7,-0.8699951171875,-0.1349945068359375,-2.117494583129883,-4.219993591308594,1.1700057983398438,1,-0.004532410186261382,1.3302768989556795,82.4000015258789,-1.102940681484141,83.08000183105469,1.064513482694406,82.38999938964844,-0.004532410186261382
3515,2014-07-23,83.69000244140625,84.2699966430664,83.45999908447266,83.70999908447266,927380.0,-0.001789049415983679,-2.3749662242708416,-0.021273141948103598,42.4279104058805,42.23622627911761,-0.5630659397536419,0.06816657899759093,-1.504370761607646,-5.113062210303383,19.37647554648418,0.80999755859375,-0.49158905353557714,0.038502883911135655,-1.3328462148993765,1.4098519827216478,-0.6471716654941275,0.7241774333163988,-1.8300018310546875,75.93381093632769,31.60818733252998,0.6856745494052577,7,-0.6250038146972656,0.0149993896484375,-1.9675006866455078,-4.069999694824219,0.6100006103515625,2,-0.004779561646672925,1.34043520254531,83.83999633789062,1.3302768989556795,82.4000015258789,-1.102940681484141,83.08000183105469,-0.004779561646672925
3516,2014-07-24,83.66999816894531,84.19999694824219,83.05000305175781,83.58999633789062,1029997.0,-0.0002390282217393791,1.017534231906948,-4.0007630675314765,44.34672343345797,43.29548316089014,-0.5508208369441405,0.08961503919640279,-1.3715122601057317,-4.991798353942343,18.308957817069302,1.149993896484375,-0.6428832513745988,0.020498657226568184,-1.3506078622368562,1.3916051766899926,-0.6650546025051511,0.7060519169582875,-1.761797637939452,75.10375677070307,33.333522426748665,0.6855532597317142,7,-0.6049995422363281,0.035003662109375,-1.9474964141845703,-4.049995422363281,0.8800048828125,3,0.0008366164259125952,-2.3749662242708416,83.69000244140625,1.34043520254531,83.83999633789062,1.3302768989556795,82.4000015258789,0.0008366164259125952
3517,2014-07-25,82.52999877929688,83.91000366210938,82.3499984741211,83.75,1244946.0,-0.013624948184492225,1.0259695222242038,-15.24966622162884,39.6629008324611,43.221897275441194,0.6041096158182171,1.1981066354853454,-0.16729703285123776,-3.7820072387209223,17.616513967976726,1.5600051879882812,-0.7865492045075371,-1.0605007171630803,-2.5193888173577648,0.39838738303160426,-1.7899447672604225,-0.331056667065738,-0.5745623260498007,15.121865893552961,-23.25862318172047,0.7294440500973445,7,0.5349998474121094,1.1750030517578125,-0.37999916076660156,-2.634998321533203,2.4199981689453125,4,0.011389827399852726,1.017534231906948,83.66999816894531,-2.3749662242708416,83.69000244140625,1.34043520254531,83.83999633789062,0.011389827399852726
3518,2014-07-28,81.62999725341797,82.6500015258789,81.26000213623047,82.58999633789062,1441480.0,-0.0109051440590191,1.5740503959479792,0.786883708132176,37.35449650016552,43.00543142498488,1.3742893694201541,2.0230482064042405,0.7968128042880664,-2.805402251879343,16.88447404265293,1.3899993896484375,-0.7627822583630177,-1.8470020294189453,-3.5390773911308884,-0.15492666770700225,-2.693039710274917,-1.0009643485629738,2.6399993896484375,12.292219017251082,-25.45770723022655,0.8460376808559736,7,1.1350021362304688,1.7000045776367188,1.2225055694580078,-1.2049942016601562,3.3199996948242188,0,0.04054888275583868,1.0259695222242038,82.52999877929688,1.017534231906948,83.66999816894531,-2.3749662242708416,83.69000244140625,0.04054888275583868
3519,2014-07-29,82.04000091552734,82.44000244140625,81.37000274658203,81.8499984741211,1161766.0,0.005022708267850673,1.1616035511166598,-0.1979193985488242,38.14003805927969,41.8640223696331,0.919935877378208,1.5175828043595914,0.44668738140326525,-3.139472689851033,16.112873770137824,1.0699996948242188,-0.6966271343167705,-1.326998519897458,-3.094578699611887,0.4405816598169707,-2.2107886097546725,-0.4432084300402437,2.169795837402347,25.91362799916862,-9.325635764347258,0.8837900898572152,7,0.7249984741210938,1.0800018310546875,1.0200004577636719,-1.6149978637695312,3.30999755859375,1,0.039249161199042426,1.5740503959479792,81.62999725341797,1.0259695222242038,82.52999877929688,1.017534231906948,83.66999816894531,0.039249161199042426
3520,2014-07-30,81.69999694824219,82.97000122070312,81.63999938964844,82.26000213623047,1267897.0,-0.004144368155666434,-2.9117683357829662,-2.947357854159974,40.78211909521394,41.82813426806578,1.0909109453296537,1.7811507864610405,0.8325700484941478,-2.708135866532743,15.077948922422834,1.3300018310546875,-0.7138190637144106,-1.560502243041995,-3.4622074927443265,0.3412030066603364,-2.5113548678931608,-0.6096496181908293,2.4508039123535212,14.965836341413413,-21.56573423937295,0.9508526248511668,7,1.06500244140625,1.4200057983398438,1.3600044250488281,-1.274993896484375,6.100006103515625,2,0.04051414090119487,1.1616035511166598,82.04000091552734,1.5740503959479792,81.62999725341797,1.0259695222242038,82.52999877929688,0.04051414090119487
3521,2014-07-31,80.9800033569336,83.08000183105469,80.87000274658203,82.30000305175781,2036992.0,-0.00881265138558962,-1.8701269748477838,2.3571204751978856,39.847195488327266,41.27524175941468,1.7767023302604343,2.3067404455532596,1.5797386473830812,-1.9016657299349191,13.772222839759388,2.2099990844726562,-0.7112735191792154,-2.081996154785159,-4.068079827878833,-0.09591248169148514,-3.075037991331996,-1.0889543182383221,3.1129815291748173,3.6184400402550825,-35.73868719503183,0.9930418365468356,7,1.589996337890625,1.9449996948242188,2.079998016357422,-0.5550003051757812,6.1399993896484375,3,0.040997771760896695,-2.9117683357829662,81.69999694824219,1.1616035511166598,82.04000091552734,1.5740503959479792,81.62999725341797,0.040997771760896695
3522,2014-08-01,79.62999725341797,81.47000122070312,78.94999694824219,81.11000061035156,2005017.0,-0.01667085758894371,1.2909082081710646,1.121214923561541,31.193583044839713,40.42319540520116,2.8897479982559275,3.4442675425942753,2.951464088151454,-0.47375206430393746,12.81320848522908,2.5200042724609375,-0.8671946737217553,-3.185002136230466,-5.570083109641075,-0.7999211628198566,-4.3775426229357635,-1.9924616495251684,4.334068347109394,16.46487896432477,-22.997937086297124,1.1925404867053042,8,1.9799995422363281,2.335002899169922,3.4575042724609375,0.7950057983398438,6.720001220703125,4,0.061785834083130764,-1.8701269748477838,80.9800033569336,-2.9117683357829662,81.69999694824219,1.1616035511166598,82.04000091552734,0.061785834083130764
3523,2014-08-04,80.05000305175781,80.5,79.87999725341797,80.0999984741211,1383434.0,0.005274467070533806,-2.1794440423325967,0.03378061416486672,35.4774078186246,38.803597186472246,2.348286410377355,2.829071979823709,2.5320708513578154,-0.7955322100827118,12.444422959054089,0.8700027465820312,-0.8720189691486269,-2.5489963531494197,-5.116606459495728,0.018613753196888183,-3.8328014063225737,-1.2651912999762658,3.6132184296324397,26.634498862057754,-15.351540634167165,1.2838050531731526,8,1.5599937438964844,1.9149971008300781,3.237497329711914,0.375,6.2899932861328125,0,0.061211664080964345,1.2909082081710646,79.62999725341797,-1.8701269748477838,80.9800033569336,-2.9117683357829662,81.69999694824219,0.061211664080964345
3524,2014-08-05,80.69999694824219,81.2699966430664,80.44999694824219,80.80000305175781,1170737.0,0.008119848491000115,-1.7333045114694063,2.0003052037234856,35.99200701630012,38.08849680985221,1.3477759580127326,2.0212285094756055,1.9037949998105432,-1.3339012900538734,11.870840141523649,1.2199935913085938,-0.9525336277106646,-1.7330024719238253,-4.3427336602341455,0.876728716386495,-3.0378680660789854,-0.42813687776866516,2.680431061159183,42.372831259421275,2.5037421452443738,1.3048655941551615,8,0.875,1.2650032043457031,2.6525039672851562,-0.274993896484375,5.670005798339844,1,0.05266419034347414,-2.1794440423325967,80.05000305175781,1.2909082081710646,79.62999725341797,-1.8701269748477838,80.9800033569336,0.05266419034347414
3525,2014-08-06,80.5999984741211,80.94000244140625,79.19999694824219,80.4800033569336,1490790.0,-0.0012391385118047937,3.349997138987965,-1.1998779371376258,40.06658994935473,37.61292642272963,1.0765759515643651,1.927875278415641,2.0347912296927575,-1.1116669886443304,11.52048840724592,1.7400054931640625,-0.9295855596250675,-1.647500991821289,-4.222660709038223,0.927658725395645,-2.935080850429756,-0.35992113321282204,2.514603671610729,39.95156356220259,-3.415452653698601,1.287579858608464,8,0.8300018310546875,1.3650016784667969,2.9325027465820312,-0.17499542236328125,5.8899993896484375,2,0.05893300359707965,-1.7333045114694063,80.69999694824219,-2.1794440423325967,80.05000305175781,1.2909082081710646,79.62999725341797,0.05893300359707965
3526,2014-08-07,79.86000061035156,81.11000061035156,79.73999786376953,80.91999816894531,1240620.0,-0.00918111510891817,-1.107691585384462,-8.833672431332655,32.22956904856541,36.787000668963444,1.3625802008233023,2.5223262684895644,2.807176142601122,-0.2547307778785921,12.085461140035058,1.3700027465820312,-1.1625118531539442,-2.212998962402338,-4.941986375211897,0.515988450407221,-3.5774926688071105,-0.8485052559975657,3.0047252235308832,36.11119520923276,-4.666797089497479,1.3644937064047788,8,1.154998779296875,2.104999542236328,3.6725006103515625,0.56500244140625,5.900001525878906,3,0.09942402179717802,3.349997138987965,80.5999984741211,-1.7333045114694063,80.69999694824219,-2.1794440423325967,80.05000305175781,0.09942402179717802
3527,2014-08-08,79.26000213623047,79.91000366210938,78.97000122070312,79.4000015258789,1391466.0,-0.007513128844671257,-1.6111134658585173,0.13207520009212875,32.51669886646515,36.249467598552286,1.6203464885210792,2.9938659551858393,3.437125775084752,0.4500047083336369,13.043270641619365,0.94000244140625,-1.3473786762129407,-2.633997726440427,-5.609648775503686,0.34165332262283243,-4.1218232509720565,-1.1461722019087972,3.3698399645135595,12.608760552634635,-28.14340019316122,1.4878255245316283,8,1.7549972534179688,2.704998016357422,4.247499465942383,1.1650009155273438,8.919998168945312,4,0.09916730252974193,-1.107691585384462,79.86000061035156,3.349997138987965,80.5999984741211,-1.7333045114694063,80.69999694824219,0.09916730252974193
3528,2014-08-11,81.0,81.16000366210938,80.06999969482422,80.41999816894531,1470622.0,0.02195303831532658,1.4222063984537918,-4.142888283378746,34.6982935804556,35.86705154534961,-0.24408227692208584,1.124053290475814,1.745014230039871,-1.1665702504275828,13.615865592877402,1.9000015258789062,-1.537318642279871,-0.7750000000000057,-3.6901762319335347,2.1401762319335234,-2.2325881159667773,0.6825881159667659,1.4090513915939198,88.26099215497653,52.73115565926876,1.457588115966767,8,0.0149993896484375,0.8649978637695312,2.4025020599365234,-0.5749969482421875,6.870002746582031,0,0.06604936387803817,-1.6111134658585173,79.26000213623047,-1.107691585384462,79.86000061035156,3.349997138987965,80.5999984741211,0.06604936387803817
3529,2014-08-12,80.69999694824219,81.04000091552734,80.31999969482422,80.91000366210938,1353282.0,-0.0037037413797260665,2.0638270242192065,-0.36207939806898004,34.14632567697673,35.129741165545475,-0.17226353843085462,1.3150601370345498,2.090727299085927,-0.7503420781099379,14.4826617231335,0.720001220703125,-1.6106850840793356,-0.9630027770996037,-3.861794497897108,1.9357889436979008,-2.412398637498356,0.48639308329914854,1.5015111767506255,78.99515063682729,46.56951472512335,1.449395860398749,8,0.31500244140625,1.1200027465820312,2.702505111694336,-0.274993896484375,7.120002746582031,1,0.06988847091612294,1.4222063984537918,81.0,-1.6111134658585173,79.26000213623047,-1.107691585384462,79.86000061035156,0.06988847091612294
3530,2014-08-13,81.02999877929688,81.16000366210938,79.79000091552734,80.2300033569336,1467665.0,0.004089242175143282,1.5848981912665452,-3.8093802223352466,36.447649380170795,34.75201382019476,-0.6786684949940849,0.8324146869482831,1.8073439378885752,-0.9809788395799046,15.50876750081604,1.3700027465820312,-1.5839925788094718,-0.5090007781982422,-3.2846835411281745,2.26668198473169,-1.8968421596632083,0.878840603266724,0.9764186750908976,94.06371059892422,64.26735839353574,1.387841381464964,8,-0.8199996948242188,0.7249984741210938,2.3725032806396484,-0.6049957275390625,7.760002136230469,2,0.06590156790980384,2.0638270242192065,80.69999694824219,1.4222063984537918,81.0,-1.6111134658585173,79.26000213623047,0.06590156790980384
3531,2014-08-14,81.47000122070312,81.77999877929688,80.3499984741211,80.69999694824219,1088917.0,0.005430117833330916,1.057555299412701,0.9625108481074225,44.1371871866803,36.19019205817705,-1.1642930937007634,0.3372450743488713,1.4151982676556827,-1.3089475749591486,16.573614249136703,1.4300003051757812,-1.5909542463465698,-0.022998428344720878,-2.7696408006599285,2.7236439439704867,-1.3963196145023176,1.3503227578128758,0.35303100331591963,88.96804882816743,54.94782973705253,1.373321186157601,8,-1.095001220703125,0.13999557495117188,1.9325008392333984,-1.0449981689453125,7.680000305175781,3,0.06161773128574266,1.5848981912665452,81.02999877929688,2.0638270242192065,80.69999694824219,1.4222063984537918,81.0,0.06161773128574266
3532,2014-08-15,81.83000183105469,82.80000305175781,81.26000213623047,81.72000122070312,1790414.0,0.004418811893427188,-1.9902965838049242,0.14285714285714285,51.17649645951532,37.93453524049824,-1.318007205280722,-0.12775398072051303,1.1017768841361288,-1.566776762065416,17.05735012908884,1.5400009155273438,-1.609010054119338,0.3995021820068416,-2.2502676221606634,3.0492719861743467,-0.9253827200769109,1.7243870840905942,-2.8800048828125,67.77406869491823,29.724602478853555,1.3248849020837554,8,-0.9449996948242188,-0.22000503540039062,1.552499771118164,-1.404998779296875,7.069999694824219,4,0.0480263988419507,1.057555299412701,81.47000122070312,1.5848981912665452,81.02999877929688,2.0638270242192065,80.69999694824219,0.0480263988419507
3533,2014-08-18,82.93000030517578,83.01000213623047,82.06999969482422,82.4800033569336,1197007.0,0.013442483801871852,2.081972133977037,4.090858648911083,54.8422151970193,40.0290028161337,-2.197619069233866,-1.250103892547827,0.050494406704217454,-2.57170015299954,17.743141486232425,1.1800003051757812,-1.5338330861181646,1.4730007171630888,-1.2277049787174121,4.17370641304359,0.12264786922284543,2.823353565103332,-3.9030032348632773,97.51547202714357,55.537838012073735,1.350352847940248,8,-1.9399986267089844,-1.3200035095214844,0.40250205993652344,-2.5049972534179688,5.3000030517578125,0,0.06330640275751143,-1.9902965838049242,81.83000183105469,1.057555299412701,81.47000122070312,1.5848981912665452,81.02999877929688,0.06330640275751143
3534,2014-08-19,83.45999908447266,83.66999816894531,82.79000091552734,82.95999908447266,860538.0,0.006390917368220395,-1.0952406902815621,1.1111186463666882,59.381677247235565,42.17512362700935,-2.5646385861855236,-1.9078470911767909,-0.4851998728207576,-3.013274671448187,18.717204332583027,0.8799972534179688,-1.211806621825204,2.0219993591308594,-0.6126569968540849,4.656655715115804,0.7046711811383943,3.3393275371233244,-4.273681811523431,94.58764863073901,47.16108336685982,1.317328177992471,8,-2.1399993896484375,-1.8500022888183594,0.025003433227539062,-3.0349960327148438,5.540000915527344,1,0.0528397281390558,2.081972133977037,82.93000030517578,-1.9902965838049242,81.83000183105469,1.057555299412701,81.47000122070312,0.0528397281390558
3535,2014-08-20,83.29000091552734,83.61000061035156,82.47000122070312,83.18000030517578,1137702.0,-0.002036881989098127,2.0399983723958335,0.220001220703125,63.080391164074285,45.602992750954776,-2.2047932443110483,-1.864970550424914,-0.321700480197336,-2.7779358052958685,19.307128370476647,1.1399993896484375,-0.9543069769009946,1.8720012664794865,-0.6959022058979372,4.43990473885691,0.5880495302907747,3.1559530026681983,-3.834662788818349,88.55429854375068,34.11626671854377,1.283951736188711,8,-1.970001220703125,-1.6800041198730469,0.33500099182128906,-2.8649978637695312,5.0,2,0.05438826665269447,-1.0952406902815621,83.45999908447266,2.081972133977037,82.93000030517578,-1.9902965838049242,81.83000183105469,0.05438826665269447
3536,2014-08-21,83.73999786376953,83.7699966430664,82.70999908447266,83.08999633789062,1002675.0,0.005402772761385455,1.9859124660169136,5.909071993341656,75.91427746776986,50.42494592887753,-2.2870396990442146,-2.4342601965813913,-0.7592388756858242,-3.138714357896248,20.355457270839654,1.05999755859375,-0.7194802906127791,2.318498229980463,-0.26248658957010207,4.899483049531028,1.0280058202051805,3.6089906397557456,-4.0317801345263575,98.80482689443448,37.929121447765056,1.290492409775281,8,-1.9599990844726562,-2.1300010681152344,-0.11499595642089844,-3.3149948120117188,4.19000244140625,3,0.06030574612592288,2.0399983723958335,83.29000091552734,-1.0952406902815621,83.45999908447266,2.081972133977037,82.93000030517578,0.06030574612592288
3537,2014-08-22,83.47000122070312,83.9000015258789,82.69000244140625,83.9000015258789,1187760.0,-0.0032242255786254503,4.627898724295169,-0.6615373780766929,71.97946923621558,54.56729877951753,-1.5165319010917955,-2.2031887746979777,-0.4590319462514003,-2.7988451084906245,20.756445810688366,1.2099990844726562,-0.5287521915540623,2.0015014648437557,-0.6960783744925436,4.699081304180055,0.652711545175606,3.3502913845119053,-3.4368411783540864,76.5027390749681,10.829135447541915,1.3487899196681499,8,-1.625,-1.8600044250488281,-0.017499923706054688,-3.0449981689453125,3.80999755859375,4,0.06804840328392103,1.9859124660169136,83.73999786376953,2.0399983723958335,83.29000091552734,-1.0952406902815621,83.45999908447266,0.06804840328392103
3538,2014-08-25,84.94000244140625,84.94000244140625,83.5199966430664,83.98999786376953,1312777.0,0.01761113213376264,1.9894714862792025,-2.2093114032753145,74.65122097056647,59.0678427010275,-2.647256404776229,-3.596913779479763,-1.868867899878552,-4.196262966418644,20.505528659192425,1.470001220703125,-0.13202260901874752,3.306002426147458,0.19260545119227857,6.419399401102638,1.7493039386698683,4.862700913625048,-4.5201582507042275,100.0,30.08277103110983,1.5566984874775907,8,-2.575000762939453,-2.9950027465820312,-1.5900001525878906,-3.1650009155273438,3.1800003051757812,0,0.04662113221864295,4.627898724295169,83.47000122070312,1.9859124660169136,83.73999786376953,2.0399983723958335,83.29000091552734,0.04662113221864295
3539,2014-08-26,85.26000213623047,85.33999633789062,84.19000244140625,84.7699966430664,1239279.0,0.0037673614978404046,2.5384759847880183,0.5157927705811964,76.41727808562575,63.50891255718916,-2.5170953248422165,-3.8612800542993284,-2.1505009592835904,-4.44507342239929,20.340163791860338,1.149993896484375,0.35349820804763965,3.4650020599365234,-0.044609635321620544,6.974613755194667,1.7101962123074514,5.219807907565595,-4.297738955443933,97.21274084471099,22.53408708529274,1.7548058476290742,8,-2.4150047302246094,-3.1150054931640625,-1.9425010681152344,-3.3199996948242188,0.6800003051757812,1,0.03483463694919431,1.9894714862792025,84.94000244140625,4.627898724295169,83.47000122070312,1.9859124660169136,83.73999786376953,0.03483463694919431
3540,2014-08-27,85.01000213623047,85.2300033569336,84.54000091552734,85.08999633789062,723080.0,-0.002932207292237088,2.833259160361964,-0.1632516426369383,80.91239562239141,67.59504682782372,-1.8362631643634444,-3.531658148232083,-1.8629587624381685,-4.129884382461725,20.800862008077097,0.720001220703125,0.7227237309859049,3.049501800537115,-0.742093714988215,6.841097316062445,1.15370404277445,4.94529955829978,-3.434856313449359,87.54735993550987,7.660115872593892,1.895797757762668,8,-1.7100028991699219,-2.8650054931640625,-1.6725006103515625,-2.729999542236328,-0.9000015258789062,2,0.046935628320247114,2.5384759847880183,85.26000213623047,1.9894714862792025,84.94000244140625,4.627898724295169,83.47000122070312,0.046935628320247114
3541,2014-08-28,84.30000305175781,84.6500015258789,83.81999969482422,84.4800033569336,1073422.0,-0.008351947613586264,2.19233534339833,2.2501669051025273,79.85784368228795,70.78186318590957,-0.7628319268752932,-2.69853536454346,-1.1683492805497053,-3.3402798056581275,20.408796028865538,1.19000244140625,1.1395465880577262,2.1735027313232393,-1.7265030004635094,6.073508463109988,0.2234998654298721,4.123505597216607,-2.197778156861375,60.75487994472275,-26.50075087105477,1.950002865893374,8,-0.5950050354003906,-2.1550064086914062,-0.9150028228759766,-2.020000457763672,0.80999755859375,3,0.04733093379984554,2.833259160361964,85.01000213623047,2.5384759847880183,85.26000213623047,1.9894714862792025,84.94000244140625,0.04733093379984554
3542,2014-08-29,84.55000305175781,84.83000183105469,83.5999984741211,84.68000030517578,1387092.0,0.0029655989436501162,4.7209417859867635,0.7222057389903785,75.53960151490203,73.08157277678542,-0.6553404034699923,-2.6994437662803534,-1.4662903774980123,-3.507294709304702,18.678320386498775,1.2300033569335938,1.55075418016348,2.177502441406247,-1.6799094925798528,6.034914375392347,0.2487964744131972,4.106208408399297,-1.9944901548421825,56.59376820889454,-29.273334564344033,1.9287059669930529,8,-0.6450042724609375,-2.4050064086914062,-1.1650028228759766,-2.270000457763672,1.3499984741210938,4,0.039976311430159006,2.19233534339833,84.30000305175781,2.833259160361964,85.01000213623047,2.5384759847880183,85.26000213623047,0.039976311430159006
3543,2014-09-01,84.94999694824219,85.0999984741211,84.4000015258789,84.86000061035156,819515.0,0.0047308560857119986,2.5897335576509253,-0.6922941487176477,80.14189616213736,75.38826376733007,-0.8254718229848521,-2.8601622995560376,-1.8918680411611462,-3.8264042716677835,16.932544543999704,0.6999969482421875,1.873468450736624,2.3324966430664062,-1.5262520738941703,6.191245360026983,0.403122284586118,4.2618710015466945,-2.0046563695900517,77.58621445640497,-8.772161033514038,1.9293743584802905,9,-1.0449981689453125,-2.8050003051757812,-1.5649967193603516,-2.669994354248047,-0.9799957275390625,0,0.027427921303802894,4.7209417859867635,84.55000305175781,2.19233534339833,84.30000305175781,2.833259160361964,85.01000213623047,0.027427921303802894
3544,2014-09-02,84.94999694824219,85.0,84.48999786376953,84.94999694824219,1031216.0,0.0,9.199420201403722,0.0,79.16671397203912,77.17563296821506,-0.661446914701628,-2.661915419498513,-1.9186239403991863,-3.738950600525655,15.962261570137946,0.5100021362304688,2.1198267542716565,2.1199966430664006,-1.762157380671809,6.00215066680461,0.1789196311972887,4.061073654935512,-1.6694045632966663,82.82174417733843,-2.45612639045909,1.9410770118691079,9,-0.93499755859375,-2.8050003051757812,-1.902496337890625,-2.669994354248047,-1.5799942016601562,1,0.037316137871920674,2.5897335576509253,84.94999694824219,4.7209417859867635,84.55000305175781,2.19233534339833,84.30000305175781,0.037316137871920674
3545,2014-09-03,85.3499984741211,86.11000061035156,84.91000366210938,84.94999694824219,1261260.0,0.004708670279560012,-4.00011126476245,100.0,79.04196062172852,77.5231533186549,-0.8252967081790388,-2.8330656541681947,-2.3322583829646106,-4.034233571940462,14.518302832879693,1.1999969482421875,2.272677536654328,2.2824981689453097,-1.6064112156916366,6.171407553582256,0.33804347662683654,4.226952861263783,-1.7810895357632575,69.72105619910575,-14.466677995459591,1.944454692318473,9,-0.9499969482421875,-2.8199996948242188,-2.4074974060058594,-2.654998779296875,-1.779998779296875,2,0.006912758966997057,9.199420201403722,84.94999694824219,2.5897335576509253,84.94999694824219,4.7209417859867635,84.55000305175781,0.006912758966997057
3546,2014-09-04,87.80000305175781,88.05000305175781,85.11000061035156,85.3499984741211,2448047.0,0.0287053851369381,-1.0068273960332361,6.12498807911652,84.03653762505438,78.86282758408143,-2.9489369838815094,-4.90943488053847,-4.749009637983562,-6.3915136242648884,13.593725039428744,2.94000244140625,2.409674958443489,4.335502624511719,0.21128600416744803,8.45971924485599,2.2733943143395834,6.397610934683854,-3.8245194458809806,94.38202825101882,7.782726423570452,2.0621083101721336,9,-2.015003204345703,-4.3000030517578125,-4.857501983642578,-5.105003356933594,-3.9300003051757812,3,-0.04202736119759587,-4.00011126476245,85.3499984741211,9.199420201403722,84.94999694824219,2.5897335576509253,84.94999694824219,-0.04202736119759587
3547,2014-09-05,87.12000274658203,87.62000274658203,86.3499984741211,87.5999984741211,1213719.0,-0.007744877921871174,3.8845916840282873,-0.1959162574308607,75.08986248800768,78.9115655304638,-1.896134124212054,-3.8055007932537137,-4.042972061670483,-5.6171711169356655,12.20544433425436,1.4500045776367188,2.5290878043441865,3.2625022888183537,-0.6681983002026612,7.193202877839369,1.2971519943078391,5.227852583328868,-2.411105640446621,74.52055023588406,-10.25600904536634,1.9653502945105088,9,-1.2950019836425781,-3.6200027465820312,-4.372501373291016,-4.4250030517578125,-3.2300033569335938,4,-0.023071649137537786,-1.0068273960332361,87.80000305175781,-4.00011126476245,85.3499984741211,9.199420201403722,84.94999694824219,-0.023071649137537786
3548,2014-09-08,86.3499984741211,87.02999877929688,86.01000213623047,86.8499984741211,1055974.0,-0.00883843260084316,1.3720835329394439,1.0416759385828274,66.82188953271492,77.84541124680703,-1.0114535621073344,-2.7554085841873075,-3.261466486580474,-4.778219314717305,11.87118605412004,1.1100006103515625,2.5002735654380785,2.2249980926513615,-1.6140134888638755,6.0640096741665985,0.3054923018937359,4.144503883408987,-1.2399978637695312,52.247132016193156,-29.995899311174533,1.9195057907576214,9,-0.5249977111816406,-2.839996337890625,-4.5625,-4.099998474121094,-1.9899978637695312,0,-0.005211313910758797,3.8845916840282873,87.12000274658203,-1.0068273960332361,87.80000305175781,-4.00011126476245,85.3499984741211,-0.005211313910758797
3549,2014-09-09,86.33999633789062,87.16000366210938,86.0,86.05000305175781,1265198.0,-0.0001158325003730587,-4.948746038577409,-0.579986572265625,68.09012640539686,76.42071466714097,-0.9299362555259876,-2.4255672672611865,-3.2508029165873893,-4.6917619629005145,11.546086941834485,1.160003662109375,2.547767923898789,1.9329959869384794,-1.667899400187423,5.533891374064382,0.1325482933755353,3.7334436805014235,-0.700795288085942,45.54117687078136,-34.42038415748641,1.80044769356295,9,-0.5149955749511719,-2.8299942016601562,-4.552497863769531,-4.089996337890625,-4.9199981689453125,1,-0.02744956240109797,1.3720835329394439,86.3499984741211,3.8845916840282873,87.12000274658203,-1.0068273960332361,87.80000305175781,-0.02744956240109797
3550,2014-09-10,86.37000274658203,86.37000274658203,85.7300033569336,86.0,783153.0,0.00034753775728657565,2.459430480235891,1.2759010786635097,66.41698924075712,74.92728639585977,-0.8344949380399527,-2.144975681847967,-3.266568157340643,-4.656497548892389,10.779909048813533,0.6399993896484375,2.4441499540396023,1.6960021972656278,-1.63215780393692,5.024162198468176,0.03192219666435392,3.3600821978669018,1.6800003051757812,42.857179928999976,-33.28655282970394,1.6640800006012721,9,-0.5450019836425781,-2.8600006103515625,-4.600004196166992,-4.120002746582031,-4.7400054931640625,2,-0.034734281632504915,-4.948746038577409,86.33999633789062,1.3720835329394439,86.3499984741211,3.8845916840282873,87.12000274658203,-0.034734281632504915
3551,2014-09-11,86.48999786376953,86.75,85.5999984741211,86.54000091552734,837860.0,0.0013893147316386134,3.8936108044932145,-0.1351423799410273,69.21115443489639,74.22412560919247,-0.6829943789139179,-1.9706377857031896,-3.406740445030948,-4.695970093920437,10.653435545232604,1.1500015258789062,2.2931728282670747,1.5649974822998018,-1.4918773908568141,4.621872355456418,0.036560045721486745,3.093434918878117,1.5136051940917952,44.059282536277316,-30.71553871309677,1.5284374365783109,9,-0.2649955749511719,-2.9799957275390625,-4.792497634887695,-4.239997863769531,-3.1100006103515625,3,-0.033761108117317806,2.459430480235891,86.37000274658203,-4.948746038577409,86.33999633789062,1.3720835329394439,86.3499984741211,-0.033761108117317806
3552,2014-09-12,85.76000213623047,86.94999694824219,85.48999786376953,86.81999969482422,1016063.0,-0.008440232923683011,1.2121331221750842,21.198657308513884,55.75842260185828,71.51485076916147,0.2645053433245579,-0.9814390555878276,-2.693570190200802,-3.8971820664440315,11.449454001963213,1.4599990844726562,2.110624620491336,0.6385017395019474,-2.065579609967102,3.342583088970997,-0.7135389352325774,1.9905424142364723,2.1474567382812495,16.167864370851245,-53.12695777702908,1.3520406747345248,9,0.5099983215332031,-2.25,-4.270002365112305,-3.5100021362304688,-2.279998779296875,4,-0.022038238602724802,3.8936108044932145,86.48999786376953,2.459430480235891,86.37000274658203,-4.948746038577409,86.33999633789062,-0.022038238602724802
3553,2014-09-15,88.18000030517578,88.80999755859375,85.80999755859375,86.0,3235900.0,0.028218261528272004,-1.343745250264495,-2.0566087982956183,65.83512897150479,70.03356354687988,-1.8429381774785583,-3.149426548184053,-5.096172660659974,-6.225154801809481,12.812687213585095,3.0499954223632812,2.051783626840134,2.7959999084472713,-0.028922625201005303,5.620922442095548,1.383538641623133,4.20846117527141,-2.69000244140625,81.0241773696511,14.630376925191541,1.4124612668241403,9,-1.3199996948242188,-3.8800010681152344,-6.690000534057617,-5.930000305175781,-3.0199966430664062,0,-0.048650497853032326,1.2121331221750842,85.76000213623047,3.8936108044932145,86.48999786376953,2.459430480235891,86.37000274658203,-0.048650497853032326
3554,2014-09-16,87.87000274658203,88.0199966430664,86.94999694824219,87.83000183105469,1888947.0,-0.003515508704024728,5.294324888360299,0.018349041251220527,65.40948807413668,68.51884437492522,-1.201532866886339,-2.6267789571579243,-4.760739471526847,-5.845396090753383,14.615996711759275,1.2300033569335938,2.073633146399274,2.2655021667480497,-0.614991569958022,5.145995903454121,0.8252552983950068,3.7057490351010927,-2.3800048828125,71.6869006501072,7.639696869573143,1.4402468683530387,9,-0.910003662109375,-3.5700035095214844,-6.430004119873047,-5.620002746582031,-2.7800064086914062,1,-0.03994539691040355,-1.343745250264495,88.18000030517578,1.2121331221750842,85.76000213623047,3.8936108044932145,86.48999786376953,-0.03994539691040355
3555,2014-09-17,87.81999969482422,88.66000366210938,87.58000183105469,88.54000091552734,1639027.0,-0.0005690571320684512,1.2499880791544147,-17.999618539004388,70.41760743325831,67.00562990917011,-0.8541355830919741,-2.3399703833755154,-4.694706428091962,-5.7426186782954005,16.529407391270084,1.0800018310546875,2.034786780132464,1.9889991760253878,-0.8370969961988948,4.81509534824967,0.5759510899132465,3.402047262137529,-2.2636018371582054,70.1807844948628,5.480955400679875,1.4130480861121437,9,-0.6700019836425781,-3.520000457763672,-6.402500152587891,-5.569999694824219,-2.1599960327148438,2,-0.07287635559233663,5.294324888360299,87.87000274658203,-1.343745250264495,88.18000030517578,1.2121331221750842,85.76000213623047,-0.07287635559233663
3556,2014-09-18,88.79000091552734,88.79000091552734,87.51000213623047,87.69000244140625,1818378.0,0.01104533391111251,1.3272737361196845,-1.5277730682829653,72.69805172792644,66.73987315804996,-1.865069363451397,-3.0696207517683973,-5.60612727974177,-6.615507777086577,18.69676426454972,1.279998779296875,2.054473974446651,2.706500244140628,-0.23309004893727092,5.646090537218527,1.2367050976016856,4.17629539067957,-3.168531063842778,99.39769141853897,32.28152389203767,1.4697951465389483,9,-1.6400032043457031,-4.210002899169922,-7.807502746582031,-6.540000915527344,-3.44000244140625,3,-0.0806397520923694,1.2499880791544147,87.81999969482422,5.294324888360299,87.87000274658203,-1.343745250264495,88.18000030517578,-0.0806397520923694
3557,2014-09-19,89.1500015258789,89.81999969482422,88.80000305175781,89.69999694824219,2580718.0,0.004054517475386099,1.5822669898693347,-0.49999653208858436,72.58064383812248,67.3797347475397,-2.130921463862606,-3.1434373309502064,-5.885715073557691,-6.8638206115261085,21.107734455152613,1.029998779296875,2.0728411344743876,2.7825008392333928,-0.1912646497521422,5.756266328218928,1.2956180947406182,4.269383583726167,-3.4647611200561528,83.29182513665361,16.777139194892115,1.4868827444927692,9,-1.4950027465820312,-3.6100006103515625,-8.157503128051758,-6.900001525878906,-4.3300018310546875,4,-0.06472242483120982,1.3272737361196845,88.79000091552734,1.2499880791544147,87.81999969482422,5.294324888360299,87.87000274658203,-0.06472242483120982
3558,2014-09-22,88.9000015258789,89.2300033569336,88.2300033569336,89.18000030517578,973815.0,-0.00280426243097065,4.263090266623836,0.5090929267988181,70.68062910878386,67.66756838124937,-1.6552290920443227,-2.721063091027105,-5.573957847691432,-6.494469122696714,22.60587907624246,1.0,1.7747981923697296,2.33450088500976,-0.7637945799750696,5.4327963499945895,0.7853531525173452,3.8836486175021747,-3.049370748496088,67.94434534806754,3.3481254657215658,1.5491477324924163,9,-1.2450027465820312,-2.9550018310546875,-7.652502059936523,-6.650001525878906,-2.6100006103515625,0,-0.06096735743438142,1.5822669898693347,89.1500015258789,1.3272737361196845,88.79000091552734,1.2499880791544147,87.81999969482422,-0.06096735743438142
3559,2014-09-23,88.2300033569336,89.30999755859375,87.54000091552734,89.20999908447266,2221003.0,-0.007536537204111071,2.0000129312574355,3.5,64.66396504465757,67.47278791501608,-0.7699029200389589,-1.9153524692821975,-4.83453007189199,-5.698063821235621,23.636509028639043,1.7699966430664062,1.6137922490434988,1.5160026550292969,-1.6034612944764746,4.635466604535068,-0.04372931972359595,3.0757346297821897,-2.2205978228531222,31.168916955108728,-31.424977038303815,1.5597319747528868,9,-0.5750045776367188,-2.085002899169922,-6.930004119873047,-5.980003356933594,-1.2600021362304688,1,-0.03479541627585081,4.263090266623836,88.9000015258789,1.5822669898693347,89.1500015258789,1.3272737361196845,88.79000091552734,-0.03479541627585081
3560,2014-09-24,89.0,89.0,88.0999984741211,89.0,1809884.0,0.008727151918507703,1.0,-0.0,57.370989178256046,66.1572139976116,-1.2601163845985042,-2.4992391788855457,-5.543093796936091,-6.352338672387816,24.722835504315473,0.9000015258789062,1.6130357691953208,2.0864994049072294,-1.0840456373842358,5.257044447198695,0.5012268837615039,3.671771926052955,-2.8381706994897797,64.50214019605252,5.684300965373147,1.5852725211457297,9,-1.345001220703125,-2.854999542236328,-7.535001754760742,-6.75,-1.839996337890625,2,-0.0439326254169593,2.0000129312574355,88.2300033569336,4.263090266623836,88.9000015258789,1.5822669898693347,89.1500015258789,-0.0439326254169593
3561,2014-09-25,88.29000091552734,89.5999984741211,88.01000213623047,89.3499984741211,1484089.0,-0.00797751780306355,1.0384600336476388,-100.0,57.160333116062084,66.31298183252314,-0.29942299642176806,-1.5547033161228683,-4.742538871970353,-5.556875385250066,26.650501331041827,1.589996337890625,1.5960547700443897,1.1770004272460994,-1.7971715472240959,4.151172401716295,-0.31008555998900533,2.664086414481204,-1.9818447992445698,32.89475445382875,-22.947993030707764,1.4870859872350992,9,-0.4750022888183594,-2.0349998474121094,-6.825002670288086,-6.040000915527344,-0.18000030517578125,3,-0.0297881665663845,1.0,89.0,2.0000129312574355,88.2300033569336,4.263090266623836,88.9000015258789,-0.0297881665663845
3562,2014-09-26,87.93000030517578,88.51000213623047,87.33999633789062,88.5,1550031.0,-0.004077478838130255,2.9660946814425926,0.5377367996775494,60.18043137571059,65.68468209965711,0.44785987395940197,-0.9786755680510169,-4.316542838672589,-5.10656883609569,28.62391416192204,1.1700057983398438,1.603937222523598,0.6479999542236357,-2.0875124563423526,3.383512364789624,-0.7197562510593656,2.015756159506637,-1.4813704457513523,26.10634555723222,-28.94405481864303,1.367756205282996,9,0.4549980163574219,-1.6749992370605469,-6.235002517700195,-5.680000305175781,-0.15000152587890625,4,-0.02934154238713016,1.0384600336476388,88.29000091552734,1.0,89.0,2.0000129312574355,88.2300033569336,-0.02934154238713016
3563,2014-09-29,87.27999877929688,87.9800033569336,86.36000061035156,87.9800033569336,1658916.0,-0.007392261158000291,3.6285490076402436,1.2280788638888518,55.59525669298204,64.59421194619549,1.0692092608981483,-0.15301097345061976,-3.5848164855254367,-4.384612448602297,30.14611544774978,1.6200027465820312,1.5717118696412626,-0.11850166320800781,-2.6246919955488863,2.3876886691328707,-1.371596829378447,1.1345935029624314,2.5400009155273438,28.395023936063744,-26.70743454550864,1.2530951661704395,9,0.8100013732910156,-0.6100006103515625,-5.552499771118164,-5.029998779296875,-0.8799972534179688,0,-0.028185141142052506,2.9660946814425926,87.93000030517578,1.0384600336476388,88.29000091552734,1.0,89.0,-0.028185141142052506
3564,2014-09-30,88.12000274658203,88.52999877929688,86.62000274658203,87.45999908447266,2236501.0,0.009624243572794455,1.581083170950481,-0.9428562086516769,59.50055170265712,63.381205753906464,0.29993893097386604,-0.783520779043414,-4.378072156284503,-5.146088360454712,31.871440747825687,1.9099960327148438,1.7662407251343382,0.5630020141601619,-1.6781279540953165,2.8041319824156403,-0.5575629699675773,1.6835669982879011,1.6307969665527366,54.3210894029053,-2.2340515745490634,1.1205649841277407,9,-0.030002593994140625,-1.410003662109375,-5.965002059936523,-5.870002746582031,-0.23000335693359375,1,-0.020767155855832886,3.6285490076402436,87.27999877929688,2.9660946814425926,87.93000030517578,1.0384600336476388,88.29000091552734,-0.020767155855832886
3565,2014-10-01,85.94000244140625,88.06999969482422,85.44000244140625,87.9000015258789,2107444.0,-0.024738994975352924,1.2869586850878212,-2.969679104822675,47.55991310475832,60.58807924022111,2.4420215787136783,1.5209261741570685,-2.170856008588416,-2.899279779165738,32.45184268819092,2.6800003051757812,1.6035050324185534,-1.64649848937988,-3.778168013502267,0.4851710347425069,-2.7123332514410805,-0.5806637273186794,3.742981289672855,12.019242231673388,-44.21151406873844,1.065834762061196,10,1.6899986267089844,0.7699966430664062,-3.445005416870117,-3.69000244140625,2.470001220703125,2,0.0119850913432209,1.581083170950481,88.12000274658203,3.6285490076402436,87.27999877929688,2.9660946814425926,87.93000030517578,0.0119850913432209
3566,2014-10-02,84.11000061035156,85.54000091552734,84.0,85.51000213623047,2634102.0,-0.021293946696154475,1.109591618111985,0.714286826442871,43.330633955053806,57.338078142102376,3.9541756601903444,3.22569089189588,-0.33369708830281297,-1.00205412152269,31.727672437171307,1.94000244140625,1.4103451668278524,-3.2920001983642635,-5.9255384019697885,-0.6584619947587385,-4.608769300167026,-1.975231096561501,5.4032638691406305,2.4282701985327306,-56.43830639219355,1.316769101802759,10,2.6899986267089844,2.5999984741210938,-1.387502670288086,-1.8600006103515625,3.8199996948242188,3,0.03626207382743063,1.2869586850878212,85.94000244140625,1.581083170950481,88.12000274658203,3.6285490076402436,87.27999877929688,0.03626207382743063
3567,2014-10-03,85.11000061035156,85.54000091552734,83.94999694824219,84.73999786376953,1877952.0,0.01188919263753907,1.5853652485128924,-0.264287388079629,35.981742413632844,53.48264628708559,2.5935775338547558,2.179109734679642,-1.278021137650569,-1.9470144089222998,30.97612090142805,1.5900039672851562,1.189453506833189,-2.19150009155274,-5.0167796978240204,0.6337795147185403,-3.604139894688373,-0.778860288417107,4.072468000371103,25.32758074994586,-29.46652729864079,1.4126398031356373,10,1.6649971008300781,1.5999984741210938,-2.1850032806396484,-2.8600006103515625,3.9499969482421875,4,0.035248501685889,1.109591618111985,84.11000061035156,1.2869586850878212,85.94000244140625,1.581083170950481,88.12000274658203,0.035248501685889
3568,2014-10-06,85.9000015258789,86.9000015258789,85.4800033569336,86.41999816894531,1633260.0,0.009282116200939772,-1.0882433789416404,-1.4053859001587727,41.382327851475885,50.8957977100654,1.489959526460467,1.4268215045565995,-1.9730041271919276,-2.672352238880819,30.61973642211175,1.7900009155273438,0.8509380959806236,-1.3789993286132756,-4.243085171303235,1.4850865140766842,-2.8110422499582484,0.05304359273169723,2.8638693518453238,42.57650214056071,-9.664354579630732,1.4320429213449777,10,0.8749961853027344,0.9849967956542969,-2.8750038146972656,-3.6500015258789062,3.80999755859375,0,0.02188588149036974,1.5853652485128924,85.11000061035156,1.109591618111985,84.11000061035156,1.2869586850878212,85.94000244140625,0.02188588149036974
3569,2014-10-07,83.97000122070312,85.81999969482422,83.97000122070312,85.81999969482422,1919303.0,-0.022467989183845738,1.0,3.557712340625321,35.53720145204919,48.469821296042426,3.07555808616776,3.3414835678400436,0.018328729891152307,-0.6933647160597332,30.10434384737743,1.9300003051757812,0.4105919193098657,-3.190499877929682,-6.394152296633081,0.013152540773717192,-4.792326087281381,-1.5886736685779823,4.408759742662539,0.48554027002853617,-47.44181912869564,1.6018262093516988,10,2.8049964904785156,2.914997100830078,-0.9450035095214844,-1.720001220703125,3.8199996948242188,1,0.028938909966058857,-1.0882433789416404,85.9000015258789,1.5853652485128924,85.11000061035156,1.109591618111985,84.11000061035156,0.028938909966058857
3570,2014-10-08,83.37000274658203,83.91999816894531,83.16000366210938,83.55000305175781,1929366.0,-0.0071453907990793875,-1.533321465356103,0.09729754250813459,29.05719804347929,45.34725073242212,3.12118206678565,3.9054397316986353,0.6849132866570926,-0.05295913592998147,30.014830222419985,0.80999755859375,-0.04819920104480957,-3.640498352050784,-7.254625225035966,-0.026371479065602443,-5.447561788543368,-1.8334349155582004,4.654457095573761,5.614951989865547,-34.32282293342373,1.8070634364925893,10,2.4749984741210938,3.1199989318847656,-0.2900047302246094,-1.1950035095214844,5.459999084472656,2,0.054216102844637515,1.0,83.97000122070312,-1.0882433789416404,85.9000015258789,1.5853652485128924,85.11000061035156,0.054216102844637515
3571,2014-10-09,83.56999969482422,84.2300033569336,82.94999694824219,83.9000015258789,2186888.0,0.002398907780417403,1.5858571846919745,1.833340397575552,28.169004835532206,41.79042556129119,2.43758032741529,3.663285967634522,0.5784103604409836,-0.21656426243421834,29.601239657233968,1.2800064086914062,-0.42169014202718813,-3.294501495361331,-7.21969391661672,0.6306909258940578,-5.257097705989025,-1.3319052847336366,3.968014529326936,15.696253875051907,-17.98267124948029,1.9625962106276957,10,2.1699981689453125,2.8149986267089844,-0.10499954223632812,-1.0400009155273438,4.819999694824219,3,0.0579155676075096,-1.533321465356103,83.37000274658203,1.0,83.97000122070312,-1.0882433789416404,85.9000015258789,0.0579155676075096
3572,2014-10-10,83.87000274658203,84.58999633789062,83.0,83.19999694824219,2287127.0,0.0035898414844244275,-1.971956619392928,-2.030309335552781,30.39751340049736,38.99067630657066,1.677510044162247,3.388140669104871,0.42083642683093103,-0.4732714608566795,28.95105356125943,1.589996337890625,-0.7771708290617028,-2.899998474121091,-7.02316515998784,1.2231682117456586,-4.961581817054466,-0.8384151311877162,3.1174494044600465,23.291259041787786,-5.803264431986758,2.061583342933373,10,1.8699951171875,2.514995574951172,0.7724971771240234,-0.37000274658203125,5.129997253417969,4,0.048408220169746,1.5858571846919745,83.56999969482422,-1.533321465356103,83.37000274658203,1.0,83.97000122070312,0.048408220169746
3573,2014-10-13,83.88999938964844,84.02999877929688,82.77999877929688,83.51000213623047,2002861.0,0.00023842425672526701,2.7879015570994254,0.5671551714321502,32.183892206304336,35.95549191808702,1.258406877150776,3.1940284350586694,0.5328977307400606,-0.4625094801091194,27.302365290732062,1.25,-1.1136147942183072,-2.665501785278323,-6.923954666023434,1.5929510954667876,-4.794728225650886,-0.5362753449057607,2.6129581370576602,36.51316697577417,7.363744473542141,2.129226440372558,10,1.5349998474121094,2.4099998474121094,0.7725009918212891,-0.3899993896484375,5.340003967285156,0,0.06162830142520259,-1.971956619392928,83.87000274658203,1.5858571846919745,83.56999969482422,-1.533321465356103,83.37000274658203,0.06162830142520259
3574,2014-10-14,84.36000061035156,84.54000091552734,82.62999725341797,83.88999938964844,2198238.0,0.00560258939233127,3.602408309587278,1.236854257433694,30.47139106667626,34.056767247189015,0.22234140437682015,2.579854322501987,0.1821842091043635,-0.892000601977827,25.43770792855142,1.910003662109375,-1.471333099715693,-2.020000457763672,-6.339230458600184,2.2992295430728404,-4.179615458181928,0.13961454265458428,1.6217426917172446,88.2655186239057,60.96122340511796,2.1596150004182566,10,0.404998779296875,1.8649978637695312,0.30750083923339844,-0.8600006103515625,5.349998474121094,1,0.06341866329318879,2.7879015570994254,83.88999938964844,-1.971956619392928,83.87000274658203,1.5858571846919745,83.56999969482422,0.06341866329318879
3575,2014-10-15,81.41999816894531,84.87000274658203,81.41000366210938,83.80000305175781,2903985.0,-0.03485066880198062,-1.883339903106443,-5.063827024219207,25.6555679137376,32.0928710203761,2.742117384823686,5.286860774432654,3.2129944612075576,2.076777132957261,23.437535513832636,3.4599990844726562,-1.8478599709697505,-4.640002822875971,-9.432427410622708,0.1524217648707662,-7.0362151167493465,-2.2437905290025952,4.025465765339362,0.2888586555062854,-25.221513114754746,2.396212293873371,10,2.735004425048828,4.195003509521484,3.2475032806396484,2.0800018310546875,8.77999877929689,2,0.07823634106898858,3.602408309587278,84.36000061035156,2.7879015570994254,83.88999938964844,-1.971956619392928,83.87000274658203,0.07823634106898858
3576,2014-10-16,81.62999725341797,83.4000015258789,78.75,82.19999694824219,3848525.0,0.002579207678645723,2.1313048280822535,0.239495178745448,27.43553000766218,31.143291864157142,2.395217261377937,4.756834144863063,3.121971648228836,1.9016970966560507,21.724023213945628,4.650001525878906,-2.378217185283205,-4.072003555297854,-9.071026295702637,0.9270191851069285,-6.571514925500253,-1.5724921850954559,3.2400054931640625,47.058757531218795,20.73051670286577,2.4995113702023923,10,1.1950035095214844,2.6550025939941406,3.037504196166992,1.8700027465820312,11.110000610351548,3,0.08820292563877596,-1.883339903106443,81.41999816894531,3.602408309587278,84.36000061035156,2.7879015570994254,83.88999938964844,0.08820292563877596
3577,2014-10-17,83.37999725341797,83.52999877929688,80.0,81.0999984741211,3408044.0,0.021438197462719133,1.7364312201699756,-4.0,37.05179222318757,30.662121238791773,0.41796230361102005,2.6903304908528725,1.5330788090705028,0.19906279441117647,19.442965506930054,3.529998779296875,-2.598847005577852,-2.033503341674802,-6.857607923016914,2.7906012396673106,-4.445555632345858,0.37854894899625435,1.4900054931640625,75.6535159400669,47.53833346450291,2.4120522906710544,10,-1.0949974060058594,0.9050025939941406,1.4875049591064453,0.12000274658203125,9.520004272460938,4,0.06008637924277571,2.1313048280822535,81.62999725341797,-1.883339903106443,81.41999816894531,3.602408309587278,84.36000061035156,0.06008637924277571
3578,2014-10-20,83.4800033569336,84.04000091552734,82.72000122070312,83.4000015258789,2055763.0,0.0011994016168130894,1.200005086275956,0.03508854117867516,33.79889309902437,30.46897586623346,-0.06863876332747054,2.2803677731992735,1.5425697128670635,0.14604780027096353,17.579008775162762,1.3199996948242188,-2.625192384550303,-1.6624973297119112,-6.265833251175522,2.9408385917516995,-3.9641652904437166,0.6391706310198941,-4.730003356933594,77.28760186546091,50.31909454753671,2.3016679607318036,10,-1.6700019836425781,0.8049964904785156,1.4099979400634766,0.01999664306640625,8.959999084472642,0,0.06612357955311388,1.7364312201699756,83.37999725341797,2.1313048280822535,81.62999725341797,-1.883339903106443,81.41999816894531,0.06612357955311388
3579,2014-10-21,85.16000366210938,85.2300033569336,82.6500015258789,83.45999908447266,2116613.0,0.020124583584318234,1.8043437698249805,21.249570856379936,47.17800880637026,32.48239928433245,-1.7456602868932407,0.3779561522705137,0.0035172311325197825,-1.4765555070920016,16.08691256695292,2.5800018310546875,-2.6022016458049393,0.17100296020507244,-4.197598437967073,4.539604358377218,-2.0132977388809934,2.3553036592911383,-6.304203643798829,98.91975835553667,67.16615207779613,2.18430069908607,10,-3.170001983642578,-0.8750038146972656,0.4199962615966797,-1.2800064086914062,6.9799957275390625,1,0.047792385155040806,1.200005086275956,83.4800033569336,1.7364312201699756,83.37999725341797,2.1313048280822535,81.62999725341797,0.047792385155040806
3580,2014-10-22,85.08999633789062,85.08999633789062,83.66000366210938,85.0199966430664,2446934.0,-0.0008220681212804948,39.857111716621255,0.04117618019683785,54.06299621061155,35.35950943711905,-1.5712474655559845,0.1475831590240233,0.20592635336484477,-1.3508916702792249,14.514181625584897,1.5,-2.718912027342128,0.29649581909180256,-3.6454486557717303,4.238440293955335,-1.6744764183399639,2.267468056523569,-5.979228186035158,97.8393989735644,59.79963285396158,1.970972237431766,10,-3.099994659423828,-0.8049964904785156,0.5400028228759766,-1.2099990844726562,8.210006713867173,2,0.05429548648981131,1.8043437698249805,85.16000366210938,1.200005086275956,83.4800033569336,1.7364312201699756,83.37999725341797,0.05429548648981131
3581,2014-10-23,85.66000366210938,86.0,83.8499984741211,84.94000244140625,2215871.0,0.00669887588142859,2.071444141689373,10.285776566757493,52.36458340166757,37.80029499280463,-2.026744053845178,-0.6635816240847845,-0.2365105636643534,-1.8637579778848306,12.327693564944157,2.1500015258789062,-2.565197647693225,0.9980030059814453,-2.614529799892665,4.610535811855556,-0.8082633969556099,2.8042694089185005,-6.304466102050782,94.33339436848959,52.42661564657618,1.806266402937054,10,-3.285003662109375,-1.3750038146972656,0.06499481201171875,-1.7800064086914062,8.799995422363281,3,0.053000152837269,39.857111716621255,85.08999633789062,1.8043437698249805,85.16000366210938,1.200005086275956,83.4800033569336,0.053000152837269
3582,2014-10-24,85.3499984741211,85.69000244140625,84.66999816894531,85.52999877929688,1521543.0,-0.003619019083995312,3.079954834673543,-0.25,47.53362400236476,39.50582074792245,-1.659207110487955,-0.586862909877766,0.18848729831637456,-1.5010277124584661,10.751860088959027,1.0200042724609375,-2.2636750919401862,0.8169979095459041,-2.4741406510254507,4.108136470117259,-0.8285713707397804,2.4625671898315886,-5.595793167666017,80.59696053893155,37.17314631394735,1.6455692802856778,10,-2.9749984741210938,-1.0649986267089844,0.5149993896484375,-1.470001220703125,7.989997863769531,4,0.0865846458320576,2.071444141689373,85.66000366210938,39.857111716621255,85.08999633789062,1.8043437698249805,85.16000366210938,0.0865846458320576
3583,2014-10-27,84.81999969482422,86.1500015258789,83.9000015258789,86.1500015258789,2298529.0,-0.006209710471847041,2.3834539885042965,7.388886534141482,54.35895630127822,42.15999466287823,-1.098984550922495,-0.2641538787738682,0.7942293552994499,-0.9265986806555162,10.204548288913106,2.25,-1.9630597346347116,0.4099990844726591,-2.622590790187303,3.442588959132621,-1.1062958528573148,1.926294021802633,-4.6910467067564525,61.99994768415179,12.601735319707423,1.5162949373299797,10,-2.3699989318847656,-0.6450004577636719,1.7775001525878906,-0.4350013732910156,7.8300018310546875,0,0.09526057368693586,3.079954834673543,85.3499984741211,2.071444141689373,85.66000366210938,39.857111716621255,85.08999633789062,0.09526057368693586
3584,2014-10-28,86.29000091552734,86.41999816894531,85.38999938964844,85.4000015258789,1793303.0,0.017330832657298734,-1.2637244709748818,-0.6691715521494211,63.747604146012755,46.39244313313103,-2.532772716533316,-1.9797885353572298,-0.5984714416242127,-2.3736679113014247,9.215964192735767,1.5999984741210938,-1.66690217830822,1.9715003967285156,-0.6757105035059681,4.618711296962999,0.6478949466112738,3.2951058468457575,-5.679364044434692,95.28994521199255,38.68648568796337,1.3236054501172443,10,-3.7050018310546875,-2.115001678466797,0.5099983215332031,-1.9050025939941406,6.25,1,0.07127131139909682,2.3834539885042965,84.81999969482422,3.079954834673543,85.3499984741211,2.071444141689373,85.66000366210938,0.07127131139909682
3585,2014-10-29,86.97000122070312,87.44999694824219,86.08999633789062,86.73999786376953,1775868.0,0.007880406744246837,1.2857252764866165,0.2584309153565244,65.31528218719735,50.601304486412715,-2.618026868213974,-2.7180218210480973,-1.1861955052211783,-3.0259105471591283,8.997665124196343,1.3600006103515625,-1.3802744819354302,2.600000762939459,-0.21480366990198263,5.4148051957809,1.192598546518738,4.0074029793601795,-5.7784282198252015,86.66677969478171,23.86070172366179,1.4074022164207183,10,-3.2450027465820312,-2.795001983642578,-0.07000160217285156,-2.585002899169922,4.529998779296875,2,0.05944576401494395,-1.2637244709748818,86.29000091552734,2.3834539885042965,84.81999969482422,3.079954834673543,85.3499984741211,0.05944576401494395
3586,2014-10-30,87.16000366210938,87.86000061035156,85.66000366210938,87.31999969482422,1976894.0,0.0021846894186430266,2.5483882876286694,-0.6956247719507745,64.9681183767967,53.7031185034804,-2.16922127547447,-2.811981607988514,-1.2943182899852559,-3.179902784154933,9.24830581177807,2.1999969482421875,-1.0876239411886957,2.637503051757818,-0.4365387246850503,5.711544828200687,1.100482163536384,4.174523939979252,-5.21741978754774,82.32330530108179,13.919109007635257,1.537020888221436,10,-1.9050025939941406,-2.985004425048828,-0.26000404357910156,-2.775005340576172,7.089996337890625,3,0.07044514836703297,1.2857252764866165,86.97000122070312,-1.2637244709748818,86.29000091552734,2.3834539885042965,84.81999969482422,0.07044514836703297
3587,2014-10-31,88.11000061035156,88.27999877929688,84.56999969482422,84.58999633789062,3959312.0,0.010899459710040915,-1.084270577948463,-22.000572218778313,67.70130480253869,57.470053137204204,-2.6571338186528806,-3.716235654549763,-2.1410042224236037,-4.077780793933243,9.703341376262815,3.7099990844726562,-0.37619957494179346,3.4375,-0.025423346895493637,6.900423346895494,1.706038326552246,5.168961673447754,-5.338978392779339,96.11876083226643,22.70234414607897,1.7314616734477475,10,-2.645000457763672,-4.470001220703125,-1.0750007629394531,-3.7250022888183594,5.470001220703125,4,0.0720689868361557,2.5483882876286694,87.16000366210938,1.2857252764866165,86.97000122070312,-1.2637244709748818,86.29000091552734,0.0720689868361557
3588,2014-11-03,87.77999877929688,88.33000183105469,82.5,88.30000305175781,1770929.0,-0.0037453391075782383,19.10339112362211,-0.14772830718679422,64.51608515885681,59.39650606525827,-1.8472956846567286,-3.4131621992868446,-1.756785759696129,-3.6909822527271956,10.300243630960788,5.8300018310546875,0.33463908066855197,3.013498306274414,-0.6838491894449561,6.710845801993784,1.164824558414736,4.862172054134092,0.5,90.56598835307203,18.241860968703605,1.8486737478596849,11,-2.3649978637695312,-4.1399993896484375,-0.45999908447265625,-3.395000457763672,3.3400039672851705,0,0.06334014167137458,-1.084270577948463,88.11000061035156,2.5483882876286694,87.16000366210938,1.2857252764866165,86.97000122070312,0.06334014167137458
3589,2014-11-04,86.4000015258789,88.55000305175781,86.12000274658203,87.94999694824219,2030925.0,-0.015721089913519615,-1.303325486963093,2.980735937087356,74.3639511212272,61.65216772199334,-0.30497896421420023,-1.9413133136582417,-0.3478058586754855,-2.274889057121669,11.052554132498889,2.4300003051757812,0.7792679901281332,1.5120010375976562,-2.2345192413044117,5.258521316499724,-0.36125910185337773,3.3852611770486902,-3.9000015258789062,64.46280262198827,-16.27215220193807,1.8732601394510306,11,-0.875,-2.75,0.9799976348876953,-2.015003204345703,5.30999755859375,1,0.0723379616854285,19.10339112362211,87.77999877929688,-1.084270577948463,88.11000061035156,2.5483882876286694,87.16000366210938,0.0723379616854285
3590,2014-11-05,87.88999938964844,88.5,87.31999969482422,87.91999816894531,2206926.0,0.01724534534091693,-1.017097695527994,0.01935410831803348,77.21734642225232,64.41358583539164,-1.515386677888813,-3.2415161303393916,-1.7828501298014316,-3.7191215601125265,11.376865890326595,2.0999984741210938,1.3372835709198796,2.775999069213867,-1.1270127025068462,6.6790108409345805,0.8244931833535105,4.727504955074224,-5.3899993896484375,89.09085406299732,3.926881648280016,1.9515058858603564,11,-2.3649978637695312,-4.239997863769531,-0.48999977111816406,-3.5050010681152344,3.5200042724609375,2,0.05290706062317452,-1.303325486963093,86.4000015258789,19.10339112362211,87.77999877929688,-1.084270577948463,88.11000061035156,0.05290706062317452
3591,2014-11-06,88.41000366210938,89.30000305175781,87.3499984741211,87.94000244140625,2198530.0,0.005916535169781634,-1.3636287973366625,-15.66734486266531,74.48876877349821,67.40860192107313,-1.7928141076078532,-3.563004875483813,-2.217836396038848,-4.2123857915088365,11.73198917937105,1.9500045776367188,1.5760464478161964,3.0540031433105526,-1.041374158366466,7.149380444987571,1.0063144924720433,5.101691794149062,-5.789003601074214,86.91177955547577,0.5222933001276147,2.047688650838508,11,-2.5100021362304688,-4.385002136230469,-1.2400035858154297,-4.025005340576172,0.29999542236328125,3,0.03495075455148888,-1.017097695527994,87.88999938964844,-1.303325486963093,86.4000015258789,19.10339112362211,87.77999877929688,0.03495075455148888
3592,2014-11-07,87.93000030517578,88.88999938964844,87.48999786376953,88.83999633789062,1963848.0,-0.00542928783000729,1.7722743856839624,-1.936156743068632,70.89195655911513,69.24560194972167,-1.0150990333909533,-2.9125701929646084,-1.6646993069851845,-3.7255662530703972,12.355171003892226,1.4000015258789062,1.720035447477727,2.37099990844726,-1.815712252592192,6.557712069486712,0.27764382792753395,4.464355988966986,-5.041840124511708,79.85290982732893,-7.370324222480292,2.093356080519728,11,-2.029998779296875,-3.904998779296875,-1.1750011444091797,-3.545001983642578,0.01000213623046875,4,0.07187535167621517,-1.3636287973366625,88.41000366210938,-1.017097695527994,87.88999938964844,-1.303325486963093,86.4000015258789,0.07187535167621517
3593,2014-11-10,89.05999755859375,89.18000030517578,87.61000061035156,87.61000061035156,1268978.0,0.012851100301332075,-1.1655213781346354,-1.5934101865437016,69.30685964209906,69.86329700484238,-1.6543783248506827,-3.831845593156018,-2.7198192740175386,-4.832846393183914,12.799198232021158,1.5699996948242188,1.8944410256262358,3.242497253417966,-1.143980211882294,7.628974718718226,1.049258520767836,5.435735986068096,-5.915363663085927,92.45265817196847,6.431815740063513,2.1932387326501313,11,-3.1599960327148438,-5.034996032714844,-2.3174991607666016,-4.674999237060547,-0.529998779296875,0,0.05075235118311294,1.7722743856839624,87.93000030517578,-1.3636287973366625,88.41000366210938,-1.017097695527994,87.88999938964844,0.05075235118311294
3594,2014-11-11,89.70999908447266,90.1500015258789,88.91999816894531,89.25,1211685.0,0.007298467816050147,-1.1964291796377409,0.3172414155976722,71.62919482144886,70.56484285309256,-1.9760369660369435,-4.279921765981854,-3.285846631549191,-5.4564397393479,13.393431459317279,1.2300033569335938,2.2008059714818273,3.6249988555908175,-1.0314453227223908,8.281443033904026,1.2967767664342205,5.9532209447474145,-6.319150422714827,84.45222061067467,-0.07061133646398332,2.3282220891566032,11,-3.384998321533203,-5.259998321533203,-2.8800010681152344,-5.325000762939453,-1.1500015258789062,1,0.01571735231857163,-1.1655213781346354,89.05999755859375,1.7722743856839624,87.93000030517578,-1.3636287973366625,88.41000366210938,0.01571735231857163
3595,2014-11-12,87.79000091552734,88.69000244140625,87.72000122070312,88.33000183105469,1509988.0,-0.02140227609563794,-1.8529434864073422,-1.1739173701756422,58.8528516987285,69.88536877775164,0.08103179682851192,-1.958651240354186,-1.315348692918576,-3.51645920316723,13.50493307119495,1.9899978637695312,2.4433993268728926,1.386500549316409,-2.771122258439661,5.544123357072479,-0.6923108545616259,3.465311953194444,-3.9936030819222452,15.714355780077494,-64.77636202515721,2.0788114038780368,11,-1.4650001525878906,-3.3400001525878906,-0.9600028991699219,-3.4050025939941406,5.049995422363281,2,0.044651989156683,-1.1964291796377409,89.70999908447266,-1.1655213781346354,89.05999755859375,1.7722743856839624,87.93000030517578,0.044651989156683
3596,2014-11-13,88.83000183105469,89.30000305175781,87.43000030517578,88.12999725341797,1427645.0,0.011846462064945662,1.2804813941263218,-1.296302575622713,63.63637450754239,69.43370985608539,-0.779098330636117,-2.5629949105615424,-2.3707067956695482,-4.520966356436446,12.17659189281025,1.8700027465820312,2.494335706688503,2.0665012359619084,-1.5642810285999076,5.697283500523724,0.2511101036810004,3.8818923682428164,-4.652387775913155,51.4706212343906,-27.80842247593349,1.8153911322809078,11,-2.5050010681152344,-4.380001068115234,-2.6625003814697266,-4.445003509521484,4.739997863769531,3,0.02904426182453057,-1.8529434864073422,87.79000091552734,-1.1964291796377409,89.70999908447266,-1.1655213781346354,89.05999755859375,0.02904426182453057
3597,2014-11-14,88.38999938964844,89.18000030517578,87.80999755859375,88.91999816894531,1222027.0,-0.004953308930952027,1.6095214567014953,-0.7571361620036838,64.08839013827443,69.3861881871318,-0.32989297413269014,-1.8218164640985606,-1.9295692440458652,-4.04766840581901,10.871668681912958,1.3700027465820312,2.4644624593109796,1.3759986877441435,-1.9504393216914053,4.702436697179692,-0.28722031697363093,3.039217692461918,-3.854042086262666,35.2940681484141,-44.26340245525175,1.6632190047177777,11,-0.25499725341796875,-3.9399986267089844,-2.3275012969970703,-4.005001068115234,5.230003356933608,4,0.0036203156130092395,1.2804813941263218,88.83000183105469,-1.8529434864073422,87.79000091552734,-1.1964291796377409,89.70999908447266,0.0036203156130092395
3598,2014-11-17,89.0,89.47000122070312,87.2699966430664,87.61000061035156,1205601.0,0.006901240124038255,-1.1256007666224384,-2.6226463983416823,61.47331877224297,67.95389570391131,-0.8366162832342781,-2.1049931582525403,-2.5064997432972405,-4.623522157822521,9.985452235857155,2.2000045776367188,2.448952034337424,1.7099994659423885,-1.2809056787372128,4.70090461062199,0.21454689360258783,3.205452038282189,-4.1272000432646365,60.06945916161573,-16.77513656578366,1.4954525723397987,11,-0.29000091552734375,-4.549999237060547,-2.937501907348633,-4.615001678466797,5.790000915527344,0,-0.011910084928019704,1.6095214567014953,88.38999938964844,1.2804813941263218,88.83000183105469,-1.8529434864073422,87.79000091552734,-0.011910084928019704
3599,2014-11-18,89.2300033569336,89.5,88.47000122070312,88.76000213623047,1139591.0,0.0025843073812763517,1.0396126361589944,0.3381305230803008,59.947185286024855,66.03498891099716,-0.6961781281405024,-2.1233117427565134,-2.699756047897168,-4.823123304549995,9.860804976622656,1.029998779296875,2.3128768344340216,1.7365028381347685,-1.1974963700128143,4.670502046282351,0.2695032340609771,3.20350244220856,-4.040571306049614,87.8925454427266,11.782686598914694,1.4669996040737905,11,-0.5200042724609375,-4.780002593994141,-3.367504119873047,-4.845005035400391,5.029998779296889,1,-0.00784494622102161,-1.1256007666224384,89.0,1.6095214567014953,88.38999938964844,1.2804813941263218,88.83000183105469,-0.00784494622102161
3600,2014-11-19,89.70999908447266,89.94000244140625,88.81999969482422,88.94999694824219,1481655.0,0.005379308634776203,-1.1960910444077102,1.6170216219725992,60.94418492864062,64.53003515045742,-0.9955499118906488,-2.3604640707378906,-3.1376368304325126,-5.263070553270865,9.612987172171438,1.1200027465820312,2.2636712727608455,1.9854984283447266,-0.8783775320598295,4.849374388749283,0.5535604481424485,3.4174364085470046,-4.222932865088978,91.38566076985282,15.398266331363672,1.4319379802022805,11,-1.0,-5.259998321533203,-4.215000152587891,-5.314998626708984,5.090003967285142,2,-0.012819100854031262,1.0396126361589944,89.2300033569336,-1.1256007666224384,89.0,1.6095214567014953,88.38999938964844,-0.012819100854031262
3601,2014-11-20,90.1999969482422,90.3000030517578,89.04000091552734,89.70999908447266,2049163.0,0.00546202060829537,2.652126800897932,0.6447322190433354,59.33867686282643,63.24633740642535,-1.3465380069473696,-2.6276170519324324,-3.5828260053971945,-5.7276471730862255,9.85356117340192,1.2600021362304545,2.2444866843977422,2.2484966278076257,-0.6459204412491033,5.142913696864355,0.8012880932792683,3.695705162335983,-4.433154610468804,96.69947551171063,22.297776262801932,1.4472085345283645,11,-1.4149971008300923,-5.6749954223632955,-5.314994812011733,-5.80499649047853,2.4800033569335795,3,0.02926828690652039,-1.1960910444077102,89.70999908447266,1.0396126361589944,89.2300033569336,-1.1256007666224384,89.0,0.02926828690652039
3602,2014-11-21,92.73999786376952,92.8499984741211,89.61000061035156,90.13999938964844,2833558.0,0.028159656335518424,1.2978710740403059,5.306142467886154,68.5074571629473,63.15751490874182,-3.5006151008642945,-4.833401916911228,-6.024045796801033,-8.22113130909841,10.484076881784354,3.2399978637695312,2.1097507501131645,4.418997573852522,1.071567117893963,7.766428029811081,2.7452823458732496,6.092712801831794,-6.610502668877373,98.02866354381132,24.611169263919322,1.6737152279792775,11,-2.680000305175767,-6.31499862670897,-9.184997558593736,-8.454998016357408,1.1200027465820455,4,0.00894977194493718,2.652126800897932,90.1999969482422,-1.1960910444077102,89.70999908447266,1.0396126361589944,89.2300033569336,0.00894977194493718
3603,2014-11-24,92.9000015258789,94.25,92.5500030517578,92.61000061035156,1689537.0,0.001725292924250832,-7.292748283369114,0.11153887912391085,76.68306964542757,63.71905655585056,-3.4180787533208985,-4.592494345436151,-6.159388135491298,-8.33002214965353,10.932535355631513,1.6999969482422017,2.02642479536037,4.17500114440918,0.6604881873415422,7.689514101476817,2.417744665875361,5.932257622942998,-6.098456003063873,76.6436200824714,2.0069406129070586,1.7572564785338214,11,-2.140003204345703,-4.525001525878906,-9.615001678466797,-8.615001678466797,-0.25,0,0.007750282119237228,1.2978710740403059,92.73999786376952,2.652126800897932,90.1999969482422,-1.1960910444077102,89.70999908447266,0.007750282119237228
3604,2014-11-25,92.44000244140624,93.47000122070312,92.04000091552734,92.58000183105469,1787747.0,-0.004951550881778344,-2.042545938575417,-0.4827549919760559,70.40358437556014,65.00247129772075,-2.827439568516141,-3.8452782734000124,-5.669570817250175,-7.815477608894014,11.46420098988781,1.4300003051757812,2.0177228730389487,3.407501983642561,-0.28179828558293707,7.096802252868059,1.562851849029812,5.25215211825531,-4.744642381329001,66.66671350149822,-5.887906514400683,1.8446501346127462,11,-1.6800041198730327,-4.065002441406236,-9.392501831054673,-8.155002593994126,-1.8600006103515483,1,0.02542187810532215,-7.292748283369114,92.9000015258789,1.2978710740403059,92.73999786376952,2.652126800897932,90.1999969482422,0.02542187810532215
3605,2014-11-26,92.13999938964844,93.08999633789062,91.95999908447266,92.29000091552734,1138152.0,-0.0032453812617320166,-3.4313432165990996,1.0714441416892646,67.06309707123602,65.38321824924225,-2.062379751968365,-3.307679078659447,-5.341008811573104,-7.466750335462493,12.583652904271286,1.1299972534179688,1.9637722551833292,2.8489990234375,-0.9545492014054702,6.65254724828047,0.947224911016022,4.750773135858978,-3.6580825367804692,59.50094086119918,-10.773381571691004,1.9017741124214849,11,-1.3800010681152344,-3.7649993896484375,-9.002498626708984,-7.854999542236328,-2.4599990844726562,2,0.023008495339975177,-2.042545938575417,92.44000244140624,-7.292748283369114,92.9000015258789,1.2978710740403059,92.73999786376952,0.023008495339975177
3606,2014-11-27,93.3000030517578,93.3499984741211,91.88999938964844,92.48999786376952,1033315.0,0.012589577488532955,2.2088031859148023,-5.399979655154875,73.12661040238618,66.38746494525468,-2.8179728108521687,-4.199410028112553,-6.489656174916547,-8.555461305115841,13.640475905536354,1.4599990844726562,1.85095699483729,3.7020027160644418,-0.3597347051161677,7.763740137245051,1.67113400547413,5.732871426654754,-4.125916221233993,79.5259251464216,10.031004377402752,2.0308687105903056,11,-2.540004730224595,-4.925003051757798,-10.162502288818345,-9.015003204345689,-1.4400024414062358,3,0.016077169892136922,-3.4313432165990996,92.13999938964844,-2.042545938575417,92.44000244140624,-7.292748283369114,92.9000015258789,0.016077169892136922
3607,2014-11-28,94.45999908447266,94.63999938964844,93.2699966430664,93.66999816894531,1376653.0,0.012432968861441074,1.3826103109471715,0.9753035255112132,73.19586885576848,67.68997051009083,-3.382049277578986,-5.121890117615237,-7.636188182609871,-9.628552267581313,14.325285487766909,1.3700027465820312,2.0845889218879847,4.544498825073248,0.00756521436477442,9.081432435781721,2.276032019719011,6.812965630427485,-4.676802673611704,93.45453435724433,25.753904828343394,2.268466805354233,11,-2.904998779296875,-5.8899993896484375,-11.129999160766602,-10.174999237060547,1.9500045776367188,4,-0.018843942372951727,2.2088031859148023,93.3000030517578,-3.4313432165990996,92.13999938964844,-2.042545938575417,92.44000244140624,-0.018843942372951727
3608,2014-12-01,93.33999633789062,94.4499969482422,93.19000244140624,94.0,1285726.0,-0.01185689982465965,-1.6250119210350453,-0.8354467053608506,64.98759200470238,68.250015701055,-1.7675536622625145,-3.7565913299841327,-6.507398861471273,-8.43589720957388,14.003569808307637,1.2699966430664205,2.1591186151973147,3.146496200561529,-1.5190329220317693,7.812025323154828,0.8137316392648728,5.4792607618581854,-2.876847509999422,52.72716175426137,-12.323497856630148,2.332764561296652,12,-1.6099967956542969,-4.769996643066406,-10.00999641418457,-9.054996490478516,1.2300033569335938,0,0.005571076632342242,1.3826103109471715,94.45999908447266,2.2088031859148023,93.3000030517578,-3.4313432165990996,92.13999938964844,0.005571076632342242
3609,2014-12-02,92.6500015258789,94.29000091552734,92.30999755859376,93.5,1537762.0,-0.007392273827759088,-1.5882288409851648,1.2878693300041615,72.33455160497705,69.51561199842573,-0.6050411040689454,-2.713475667949325,-5.794854766662581,-7.669499329092432,13.577580085901303,1.9800033569335795,2.269087699097028,2.1440013885498104,-2.282822632235579,6.5708254093352,-0.06941062184287716,4.357413398942498,-1.6020936193416873,27.63644131747159,-41.85158883887996,2.2134120103926938,12,-0.8100013732910156,-4.0800018310546875,-9.337501525878906,-8.365001678466797,3.55999755859375,1,0.0,-1.6250119210350453,93.33999633789062,1.3826103109471715,94.45999908447266,2.2088031859148023,93.3000030517578,0.0
3610,2014-12-03,92.54000091552734,93.66999816894531,92.54000091552734,92.5500030517578,1136927.0,-0.0011872704645432552,-224.95118230358506,0.011767240218633145,68.64320290269575,70.54944822507787,-0.05742753268688716,-2.3581503670281307,-5.6879412638792815,-7.492060909311817,13.128569349564788,1.1299972534179688,2.410275452381299,1.8015007019043026,-2.5343288580487666,6.137330261857372,-0.3664140780722249,3.96941548188083,-0.9892002013545493,23.636419122869317,-46.14246284551946,2.1679147799765315,12,-0.41500091552734375,-3.970001220703125,-9.160001754760742,-8.255001068115234,4.900001525878892,2,-0.021180020154330736,-1.5882288409851648,92.6500015258789,-1.6250119210350453,93.33999633789062,1.3826103109471715,94.45999908447266,-0.021180020154330736
3611,2014-12-04,91.5,94.12000274658205,91.47000122070312,92.94000244140624,2192827.0,-0.011238393183901962,-2.5333353678385606,143.96948893994377,64.7393351219618,70.1307679983017,1.3257927788665,-1.1328679454042145,-4.640287112427529,-6.372101846558763,12.952718751687343,2.6500015258789205,2.5617899492686718,0.6069999694824162,-3.5977045945782606,4.811704533543093,-1.4953523125479222,2.7093522515127546,3.1399993896484375,0.9463342783840114,-70.17104944276952,2.102352282030338,12,1.5550003051757812,-2.9300003051757812,-7.55000114440918,-7.215000152587891,4.569999694824219,3,-0.01989070704725926,-224.95118230358506,92.54000091552734,-1.5882288409851648,92.6500015258789,-1.6250119210350453,93.33999633789062,-0.01989070704725926
3612,2014-12-05,94.25,94.37000274658205,92.6500015258789,92.66999816894531,2067196.0,0.030054644808743092,-1.123464697460646,-1.0972216335353815,70.68557521655693,69.46437972842719,-1.3270405791922286,-3.5680483953384226,-7.3389151718200765,-9.036358204187295,12.818674119982512,2.8700027465820455,2.7527163028755837,3.0409999847412053,-1.1760276252929742,7.258027594775385,0.9324861797241084,5.149513789758302,0.32659942626952443,93.28868338991337,19.915666788691468,2.108513805017092,12,-1.1949996948242188,-5.680000305175781,-9.53499984741211,-9.96500015258789,4.75,4,-0.025358083709797752,-2.5333353678385606,91.5,-224.95118230358506,92.54000091552734,-1.5882288409851648,92.6500015258789,-0.025358083709797752
3613,2014-12-08,93.58000183105469,94.58999633789062,93.2699966430664,93.87999725341795,1145978.0,-0.007108733888013918,-1.8695464685247996,-0.18987030044326797,66.56511570476039,69.03788320944945,-0.6151277753620974,-2.6794364615311963,-6.603316623492248,-8.272784247141345,12.936409738490203,1.3199996948242188,2.948133267357946,2.1450016021728544,-2.071574583701846,6.361577788047555,0.0367135092354971,4.253289695110212,-2.1100006103515625,67.62833052936344,-3.746625258423748,2.1082880929373538,12,-0.5250015258789062,-5.010002136230469,-9.027502059936523,-9.295001983642578,7.1699981689453125,0,0.030241523570002204,-1.123464697460646,94.25,-2.5333353678385606,91.5,-224.95118230358506,92.54000091552734,0.030241523570002204
3614,2014-12-09,91.12000274658205,93.16000366210938,90.8000030517578,93.0,2155091.0,-0.026287658007464243,1.1454506361861558,6.266753134457664,54.665796178536965,67.66040533248288,1.8304273567284781,-0.11424463976821642,-4.132030007832171,-5.755556760675589,13.574871503679306,2.779998779296889,2.724152306145271,-0.38549766540525354,-4.527119110478779,3.756123779668272,-2.4563083879420162,1.6853130571315091,3.4699935913085795,8.443278672685022,-57.90537691929333,2.0708107225367596,12,1.5999984741210795,-0.7400016784668111,-6.592502593994155,-6.835002899169936,9.979995727539048,1,0.03786212515639531,-1.8695464685247996,93.58000183105469,-1.123464697460646,94.25,-2.5333353678385606,91.5,0.03786212515639531
3615,2014-12-10,91.70999908447266,92.5999984741211,91.1500015258789,91.23999786376952,1482480.0,0.00647493766578866,-3.461570965773041,-0.25000101454863677,54.9638469004642,65.642320498936,1.3108733146540459,-0.4168805211617439,-4.633371603266198,-6.281917927758087,13.54490662831353,1.4799957275390483,2.393004255513489,0.008498764038080253,-3.745669385170231,3.7626669132463917,-1.8685853105660755,1.885582838642236,2.8799972534179688,24.010491945841554,-36.90863552266744,1.8770840746041555,12,1.0100021362304688,-0.7550010681152344,-7.12249755859375,-7.424999237060547,8.94000244140625,2,0.049067713934389134,1.1454506361861558,91.12000274658205,-1.8695464685247996,93.58000183105469,-1.123464697460646,94.25,0.049067713934389134
3616,2014-12-11,91.41000366210938,92.2300033569336,90.73999786376952,91.33999633789062,1265098.0,-0.0032711310146994466,-1.3464574497482609,0.1489513667943595,44.87280316564152,62.495313200032996,1.4690664438167005,0.09097704904544912,-4.187384088084514,-5.919066345316821,14.010772790022145,1.4900054931640767,2.19732812907192,-0.42049674987792685,-3.9284454410471312,3.0874519412912775,-2.174471095462522,1.3334775957066682,3.104192810058592,17.402754906099265,-37.21855807011224,1.7539743455846009,12,1.2549934387207031,-0.4550056457519531,-6.822502136230469,-7.125003814697266,10.689994812011719,3,0.06596650845334517,-3.461570965773041,91.70999908447266,1.1454506361861558,91.12000274658205,-1.8695464685247996,93.58000183105469,0.06596650845334517
3617,2014-12-12,88.70999908447266,91.68000030517578,88.69999694824219,91.30999755859376,1903759.0,-0.029537298648593113,-1.2748093381361583,-37.138949433304475,36.49257277441478,59.32919995222326,3.6516705372033016,2.968374505567567,-1.401989587122074,-3.153065334554128,14.866097987028976,2.9800033569335938,1.9989987624111052,-3.1365013122558594,-6.580717069128639,0.30771444461692,-4.858609190692249,-1.4143934338194697,5.653229443359379,0.1698155732927123,-49.53156178169526,1.7221078784363921,12,2.93499755859375,2.2449989318847656,-3.74749755859375,-4.424999237060547,14.94000244140625,4,0.08296697876575476,-1.3464574497482609,91.41000366210938,-3.461570965773041,91.70999908447266,1.1454506361861558,91.12000274658205,0.08296697876575476
3618,2014-12-15,87.94000244140625,89.95999908447266,87.58000183105469,89.08000183105469,2371160.0,-0.008679930684399983,-1.5591359918619818,0.43846156103372247,35.777489706099374,55.2673041856813,3.9952693332366067,3.852401709678361,-0.579257880937945,-2.306509284239624,15.60980157853631,2.3799972534179688,1.5706045652517844,-3.8534980773925724,-7.508327251300528,-0.19866890348461652,-5.68091266434655,-2.0260834904385945,6.083432191650388,6.4516217243519804,-39.40580099924125,1.8274145869539782,12,3.1449966430664062,3.014995574951172,-2.9775009155273438,-3.6550025939941406,19.159996032714844,0,0.12576753754314418,-1.2748093381361583,88.70999908447266,-1.3464574497482609,91.41000366210938,-3.461570965773041,91.70999908447266,0.12576753754314418
3619,2014-12-16,88.52999877929688,88.7699966430664,85.62999725341797,88.33999633789062,3563661.0,0.0067090780249152715,8.373158122480584,-0.16666889748497543,38.79576693717652,51.950922411734716,3.083671840660756,3.3805989558301803,-1.046356866394575,-2.8222847581860435,16.666389538486364,3.1399993896484375,1.0279298834746697,-3.22850151062012,-6.998294551541093,0.5412915303008532,-5.113398031080607,-1.3436049901596334,4.9779612295996,41.60690126229788,-2.420415084586594,1.884896520460487,12,1.5799980163574219,1.6049995422363281,-3.5674972534179688,-4.244998931884766,18.56999969482422,1,0.13803232112503805,-1.5591359918619818,87.94000244140625,-1.2748093381361583,88.70999908447266,-1.3464574497482609,91.41000366210938,0.13803232112503805
3620,2014-12-17,88.55999755859375,88.83999633789062,86.94000244140625,87.98999786376953,1977391.0,0.00033885439636871517,2.362829229429279,2.9999598458079024,34.17886624401059,48.555314758629024,2.715278783974213,3.4362034361363953,-0.9312331241744687,-2.771705833318862,18.0957641564824,1.899993896484375,0.6391693571428902,-3.141002655029297,-7.073908379330248,0.7919030692716547,-5.107455517179773,-1.174549792878821,4.1601661747548775,44.393902963439054,4.656287454203799,1.966452862150476,12,1.5499992370605469,1.5750007629394531,-3.172496795654297,-4.109996795654297,17.540000915527344,2,0.14159893023066683,8.373158122480584,88.52999877929688,-1.5591359918619818,87.94000244140625,-1.2748093381361583,88.70999908447266,0.14159893023066683
3621,2014-12-18,92.83999633789062,92.83999633789062,89.73999786376953,90.31999969482422,2828172.0,0.04832880416990881,1.4603195267347056,4.421049109234249,45.524850141270385,45.75967863915274,-1.51384969796419,-0.6702356328986099,-5.0198307960175015,-6.9339246388272215,19.027270716573398,4.279998779296875,0.3028345826582495,1.0069961547851562,-2.8908472935491147,4.904839603119427,-0.9419255693819792,2.9559178789522917,-7.209999084472656,100.0,64.28714914030243,1.9489217241671364,12,-2.729999542236328,-2.704998016357422,-7.452495574951172,-8.389995574951172,14.510002136230469,3,0.08412328194804974,2.362829229429279,88.55999755859375,8.373158122480584,88.52999877929688,-1.5591359918619818,87.94000244140625,0.08412328194804974
3622,2014-12-19,93.56999969482422,93.9000015258789,91.38999938964844,93.4000015258789,3058511.0,0.00786302655890636,5.048184575788216,0.06745968071546862,50.649360719912224,43.99126141861406,-2.626678223363882,-1.4070070711317584,-5.555675541212736,-7.519151614277121,18.75453251048817,2.5100021362304688,0.047772614405047875,1.6954994201660156,-2.260247876607835,5.651246716939866,-0.28237422822091673,3.673373068552948,-7.795802459716796,96.00965343931452,59.8692947700141,1.9778736483869286,12,-3.8050003051757812,-3.4350013732910156,-8.182498931884766,-9.119998931884766,14.779998779296875,4,0.09116168437658656,1.4603195267347056,92.83999633789062,2.362829229429279,88.55999755859375,8.373158122480584,88.52999877929688,0.09116168437658656
3623,2014-12-22,93.62000274658205,94.22000122070312,93.02999877929688,93.55999755859376,1121329.0,0.0005343919196421076,-1.124999148507109,0.352975495915986,52.84124684119683,43.78853371446515,-2.9842345823482646,-1.4759778836715185,-5.4075804616294505,-7.4293240158718845,17.78580157048329,1.19000244140625,-0.09814000474609941,1.709502410888689,-2.2983032674038526,5.7173080891812305,-0.29440042825758894,3.713405250034967,-7.520773339843757,93.01515486597957,53.4941042568615,2.0039028391462717,12,-3.6950035095214986,-3.4850044250488423,-7.3275012969970845,-9.170001983642592,14.479995727539048,0,0.10713521133348869,5.048184575788216,93.56999969482422,1.4603195267347056,92.83999633789062,2.362829229429279,88.55999755859375,0.10713521133348869
3624,2014-12-23,94.79000091552734,94.79000091552734,93.63999938964844,93.70999908447266,1024225.0,0.012497309705409299,1.1296288447138276,17.998474253019708,56.205188327903414,43.926460539736176,-3.999485212079861,-2.5938828433595518,-6.3769525262240165,-8.461647013214957,17.22438249059771,1.1699981689452983,-0.570435126360394,2.762000656127924,-1.444058423316065,6.968059735571913,0.6589711164059366,4.865030195849911,-8.203525199951159,100.0,56.054329395591125,2.1030295397219914,12,-4.5800018310546875,-4.5800018310546875,-8.210000991821289,-10.34000015258789,13.30999755859375,1,0.12986599261206755,-1.124999148507109,93.62000274658205,5.048184575788216,93.56999969482422,1.4603195267347056,92.83999633789062,0.12986599261206755
3625,2014-12-24,94.26000213623048,94.68000030517578,93.25,93.81999969482422,139821.0,-0.005591294167927807,1.2343776077056958,0.40740897723902475,57.832020704165096,45.36637359957213,-3.430480736748194,-1.9994269679018686,-5.553570232298966,-7.7940605833197765,16.623257167144352,1.5400009155273438,-0.9781028704126413,2.126001739501973,-2.1971671675467945,6.449170646550741,-0.035582714022410755,4.287586193026357,-7.0172444046582,89.50498100961785,38.46286015017772,2.1615844535243807,12,-4.050003051757827,-4.050003051757827,-7.680002212524428,-9.81000137329103,14.58999633789061,2,0.13621892687137271,1.1296288447138276,94.79000091552734,-1.124999148507109,93.62000274658205,5.048184575788216,93.56999969482422,0.13621892687137271
3626,2014-12-29,94.8000030517578,94.88999938964844,93.13999938964844,94.08999633789062,871436.0,0.005728844719808945,2.9325869665849433,1.6136426688860301,51.78456672828934,47.065484038891526,-3.843193003238582,-2.5521392729902885,-5.794633776772656,-8.180121296320081,15.893322430034196,1.75,-1.0159670872046007,2.5910026550292855,-1.8672719134966798,7.049277223555251,0.36186537076631,4.820139939292261,-6.953465865469113,97.42867606026745,49.593529243323076,2.2291372842629813,12,-4.540004730224595,-4.540004730224595,-8.220003128051744,-10.350002288818345,14.449996948242202,0,0.11919826011180468,1.2343776077056958,94.26000213623048,1.1296288447138276,94.79000091552734,-1.124999148507109,93.62000274658205,0.11919826011180468
3627,2014-12-30,92.68000030517578,94.5,92.68000030517578,94.3499984741211,887353.0,-0.022362897450800334,-1.179642742930239,-2.3520878554082696,47.33095521778853,48.349202429079206,-1.2301911591162735,-0.6032562590896475,-3.450581197186409,-5.90736296355017,14.431003936954518,2.120002746582017,-1.154505114438038,0.5599998474121151,-3.7785284902315652,4.898528185055795,-1.609264321409725,2.729264016233955,-4.129116898551118,0.0,-43.45884707770461,2.1692641688218424,12,-2.420001983642578,-2.420001983642578,-6.024999618530273,-8.154998779296875,16.06999969482422,1,0.15828655719292284,2.9325869665849433,94.8000030517578,1.2343776077056958,94.26000213623048,1.1296288447138276,94.79000091552734,0.15828655719292284
3628,2014-12-31,93.86000061035156,93.86000061035156,91.8000030517578,91.8000030517578,235009.0,0.012731984260792917,1.0000000000000138,-1.233532824706482,58.79332119224269,50.57115290186434,-1.6563070148395411,-1.8364578279531258,-4.391424529386654,-6.953978038114997,13.10921286228474,2.059997558593764,-1.0649134123174662,1.7139999389648466,-2.6613887417513524,6.089388619681046,-0.4736944013932458,3.901694279322939,-4.675205605424523,66.66666666666681,18.002861675528088,2.187694340358099,12,-2.9449996948242188,-3.6000022888183594,-5.617502212524414,-8.060001373291016,13.540000915527344,2,0.1543788383714486,-1.179642742930239,92.68000030517578,2.9325869665849433,94.8000030517578,1.2343776077056958,94.26000213623048,0.1543788383714486
3629,2015-01-02,92.6500015258789,94.5500030517578,92.44000244140624,93.9800033569336,961762.0,-0.01289153075436067,-1.411429268973175,-0.6456327219934179,52.901242649642136,52.65141694693451,0.22302804319440384,-0.6603133524106681,-3.0055575855970886,-5.611485462128655,12.276800024950152,2.1100006103515625,-0.6004753764297277,0.5040008544921903,-3.8713878262240087,4.879389535208389,-1.683693485865902,2.6916951948502827,-2.8946860824797227,27.50807383484967,-23.271466899985167,2.187694340358099,1,-0.3350028991699219,-2.390003204345703,-3.0825023651123047,-6.150001525878906,13.5,4,0.16675657521631781,1.0000000000000138,93.86000061035156,-1.179642742930239,92.68000030517578,2.9325869665849433,94.8000030517578,0.16675657521631781
3630,2015-01-05,90.58000183105469,93.88999938964844,90.58000183105469,92.3000030517578,2094548.0,-0.022342144206506376,-2.848831638899239,1.2932322200933775,47.690590498963225,52.892054764455935,2.9163879400993693,1.3231582870153602,-0.7778607038875833,-3.4249533112539154,11.70764828004731,3.30999755859375,-0.06544532558903882,-1.4679988861084041,-5.893740818909805,2.957743046692997,-3.6808698525091046,0.7448720802922963,-0.3112179930305814,0.0,-52.72942527997291,2.2128709664006982,1,2.154998779296875,-0.3200035095214844,-1.012502670288086,-4.0800018310546875,16.619995117187514,0,0.19342014008504704,-1.411429268973175,92.6500015258789,1.0000000000000138,93.86000061035156,-1.179642742930239,92.68000030517578,0.19342014008504704
3631,2015-01-06,89.68000030517578,90.66000366210938,89.56999969482422,90.45999908447266,2007889.0,-0.009935984849697266,-1.1800079345703125,0.4534873405368998,52.99938568504612,53.15316864947082,3.7112864679388338,2.1922149192029536,0.2542554357483766,-2.419495318202081,12.054872283866446,1.0900039672851562,0.39132347758483377,-2.2770004272460938,-6.823385031014041,2.2693841765218536,-4.5501927291300746,-0.0038081253621129463,5.209999084472656,2.2088461084752162,-54.807423222084566,2.2731923018839764,1,2.549999237060547,0.5799980163574219,-0.11250114440917969,-3.1800003051757812,17.919998168945312,1,0.21376001453736548,-2.848831638899239,90.58000183105469,-1.411429268973175,92.6500015258789,1.0000000000000138,93.86000061035156,0.21376001453736548
3632,2015-01-07,91.86000061035156,92.80999755859376,90.29000091552734,90.6999969482422,2165256.0,0.024308656308623666,-1.5454566472206739,-1.487186509644334,61.14902662302553,54.07625529189623,1.4116657571993443,-0.1855310106971757,-1.7555806217290524,-4.486040129182328,11.8857519859021,3.129997253417983,1.0141819882128402,0.022499847412106533,-4.393895923229948,4.438895618054161,-2.185698037908921,2.230697732733134,2.9235987854003866,45.98392313007203,-16.708483422173586,2.208197885321025,1,0.3699989318847656,-1.6000022888183594,-2.292501449584961,-5.3600006103515625,15.989997863769531,2,0.18930981138801317,-1.1800079345703125,89.68000030517578,-2.848831638899239,90.58000183105469,-1.411429268973175,92.6500015258789,0.18930981138801317
3633,2015-01-08,96.41000366210938,96.41000366210938,93.12000274658205,93.62999725341795,2624543.0,0.04953192925675953,1.3669016770907272,2.3965496829865454,68.29155468155619,55.419184886746535,-3.0183698955157325,-4.756515702247157,-6.061953515801861,-8.912541657612039,11.887186758620121,4.5500030517578125,1.2696466435038047,4.43100280761719,-0.3838349474530105,9.245840562687391,2.023583930082097,6.838421685152284,-6.840003967285156,100.0,33.20945886721009,2.4074188775350978,1,-3.420001983642578,-5.390003204345703,-6.347503662109375,-9.715003967285156,9.989997863769531,3,0.12799497841675156,-1.5454566472206739,91.86000061035156,-1.1800079345703125,89.68000030517578,-2.848831638899239,90.58000183105469,0.12799497841675156
3634,2015-01-09,94.56999969482422,96.52999877929688,94.11000061035156,96.0,1912861.0,-0.019085197566570677,-1.059574247043202,-0.514387413174669,62.86937602045137,55.978891033000565,-1.3553885359492597,-2.787722274411621,-4.042067054976883,-6.966944457780073,12.377631841460886,2.4199981689453125,1.3239095519193427,2.418498992919922,-2.5125609055389617,7.3495588913788055,-0.04703095630951282,4.884028942149357,-4.863199920654296,71.83908990957632,2.124003635763259,2.4655299492294414,1,-1.5200004577636719,-3.490001678466797,-4.420000076293945,-7.875,11.580001831054688,4,0.13566672171361827,1.3669016770907272,96.41000366210938,-1.5454566472206739,91.86000061035156,-1.1800079345703125,89.68000030517578,0.13566672171361827
3635,2015-01-12,96.20999908447266,96.37000274658205,94.30999755859376,94.75,1745254.0,0.017341645288576624,1.3146042372989957,-1.02097816286353,58.13616709946538,56.68462440757568,-3.0057820310764782,-4.293433898441478,-5.50134002373531,-8.488027709038604,12.894581186001405,2.0600051879882812,1.3737994768238622,3.833498382568365,-1.4132932410614956,9.080290006198226,1.2101025707534347,6.456894194383295,-6.230271350097652,95.40230263049719,28.29869389170983,2.623395811814934,1,-3.1599998474121094,-5.130001068115234,-6.004999160766602,-9.514999389648438,11.540000915527344,0,0.10331569001137719,-1.059574247043202,94.56999969482422,1.3669016770907272,96.41000366210938,-1.5454566472206739,91.86000061035156,0.10331569001137719
3636,2015-01-13,97.44000244140624,98.1500015258789,95.16000366210938,95.69000244140624,1983032.0,0.012784568845631394,-1.128114207519733,1.1986308886159955,59.12305546792689,57.99485776870217,-4.271067921044732,-5.321350525468674,-6.538723309725171,-9.597940426139914,13.41828692723263,2.9899978637695312,1.2887246131957397,4.762001800537092,-0.9254505973685951,10.44945419844278,1.9182756015842415,7.605727999489943,-7.1982638652343525,90.96693346896683,26.382932702161455,2.8437261989528473,1,-3.5800018310546733,-5.550003051757798,-7.092502593994126,-10.745002746582017,9.45999908447267,1,0.10016414472798241,1.3146042372989957,96.20999908447266,-1.059574247043202,94.56999969482422,1.3669016770907272,96.41000366210938,0.10016414472798241
3637,2015-01-14,96.06999969482422,98.18000030517578,95.69000244140624,96.5500030517578,1539379.0,-0.014059962153693983,-3.01613250558355,-0.27428763253347405,55.43718469083193,57.62195371298986,-2.6480996968560078,-3.5538933236582864,-5.018674561876679,-8.11028327841396,12.930075332861621,2.4899978637695455,1.1756044433822552,3.023999023437497,-2.5333751383852956,8.58137318526029,0.24531194252610078,5.8026861043488935,-5.353765341669913,58.30036307491876,-2.576278817690664,2.778687080911396,1,-2.1949996948242188,-4.165000915527344,-5.257499694824219,-9.375,12.430000305175781,2,0.12001664219759589,-1.128114207519733,97.44000244140624,1.3146042372989957,96.20999908447266,-1.059574247043202,94.56999969482422,0.12001664219759589
3638,2015-01-15,99.0,99.0,93.0999984741211,97.01000213623048,2396333.0,0.030498598048123382,4.929656140135642,-4.145799888738868,58.666110088728985,58.262494539555064,-5.333153651417078,-5.916145978061024,-7.750849809750164,-10.927868651003877,11.495887629859169,5.900001525878906,1.2308379049806746,5.400999450683599,-0.2178344564280934,11.019833357795292,2.59158249712776,8.210416404239439,-7.686664370683971,100.0,42.25162267592817,2.809416953555844,1,-4.715000152587891,-6.685001373291016,-8.1875,-12.305000305175781,8.949996948242202,3,0.08939392398102108,-3.01613250558355,96.06999969482422,-1.128114207519733,97.44000244140624,1.3146042372989957,96.20999908447266,0.08939392398102108
3639,2015-01-16,100.75,100.8000030517578,97.9000015258789,98.22000122070312,2021982.0,0.017676767676767735,1.2053202599211084,1.2713575352812043,62.720488902991924,59.93248325111381,-6.496515851171807,-7.06599104893489,-9.234122632840254,-12.559245777910348,9.49136022287999,2.900001525878892,1.5997088423407178,6.539999389648443,0.5939393678732188,12.486059411423668,3.566969378760831,9.513029400536055,-8.667997933615567,99.35061010349237,43.73474625346361,2.973030010887613,1,-5.564998626708984,-7.534999847412109,-9.9375,-14.055000305175781,9.449996948242202,4,0.056079419611701375,4.929656140135642,99.0,-3.01613250558355,96.06999969482422,-1.128114207519733,97.44000244140624,0.056079419611701375
3640,2015-01-19,101.0999984741211,101.5999984741211,99.68000030517578,101.0500030517578,853117.0,0.0034739302642292635,2.6571553133514985,0.019761046041765262,62.44074190695584,60.981522831326,-5.80810601185506,-6.775751064530411,-9.355862014188233,-12.783390084868216,7.52235271853918,1.9199981689453125,1.6944903730247063,6.262997817993167,0.18237810586141734,12.343617530124916,3.222687961927292,9.303307674059042,-8.0,94.11764705882352,41.98186902905642,3.040309856065872,1,-5.154998779296875,-7.4850006103515625,-9.549997329711914,-14.404998779296875,9.950004577636705,0,0.04995057495525557,1.2053202599211084,100.75,4.929656140135642,99.0,-3.01613250558355,96.06999969482422,0.04995057495525557
3641,2015-01-20,100.6500015258789,102.4499969482422,100.4000015258789,101.8499984741211,1422272.0,-0.004451008457308503,-1.4117636499089126,-24.002136426057575,66.84989034967455,61.614952134287,-4.065948187484466,-6.019258415319058,-8.694892625712,-12.197541322427526,7.959394666592795,2.0499954223632955,2.0125774069267663,5.4225006103515625,-1.1048401105140044,11.94984133121713,2.158830249918779,8.686170970784346,-6.360003051757815,80.74870891855954,21.108560371719427,3.2636703604327812,1,-2.8750038146972656,-6.610004425048828,-8.812501907348633,-13.955001831054688,9.549995422363295,1,0.07054146414787255,2.6571553133514985,101.0999984741211,1.2053202599211084,100.75,4.929656140135642,99.0,0.07054146414787255
3642,2015-01-21,102.0999984741211,102.4499969482422,100.6500015258789,101.0500030517578,1522819.0,0.014406328129755286,1.0571465940054323,-0.8749984105387756,67.22407162698396,61.496342906001196,-4.370222718448019,-7.164785647526045,-9.897243937454135,-13.50586738768527,8.920260786518384,1.7999954223632955,2.689415971186321,6.445997619628912,-0.7097907425041541,13.601785981761978,2.868103438562372,10.023891800695452,-6.504400244140626,96.25670020064888,35.956051249598744,3.577894181066536,1,-4.325000762939453,-8.060001373291016,-10.290000915527344,-15.404998779296875,11.5,2,0.04701276320757675,-1.4117636499089126,100.6500015258789,2.6571553133514985,101.0999984741211,1.2053202599211084,100.75,0.04701276320757675
3643,2015-01-22,103.6500015258789,103.6500015258789,100.5999984741211,102.3499984741211,1957826.0,0.015181225023726874,3.6923013721140414,1.2381035422343156,72.67105435296725,62.58541827628074,-5.347585773058967,-8.35310670366897,-11.212913027568547,-14.910134855576473,10.091521041442315,3.0500030517578125,3.4459004731492655,7.494500732421869,-0.42607930090352397,15.415080765747263,3.5342107157591727,11.454790749084566,-6.95769950097656,100.0,34.08272286107709,3.960290016662693,1,-5.275001525878906,-9.010002136230469,-12.350004196166992,-16.955001831054688,10.049995422363295,3,0.046792073349947394,1.0571465940054323,102.0999984741211,-1.4117636499089126,100.6500015258789,2.6571553133514985,101.0999984741211,0.046792073349947394
3644,2015-01-23,107.0999984741211,109.5,104.5,105.0,2722207.0,0.03328506413365373,-2.225808039416917,1.6153796495181756,82.21527324621428,65.26087451480839,-7.636328711139981,-11.419044013115553,-14.404609987452602,-18.192855119571988,11.563245678390235,5.849998474121094,4.030942714640659,10.328997802734378,1.0572560044552546,19.6007396010135,5.693126903594816,14.96486870187394,-9.155310539042972,75.56006516839442,1.2508001541320937,4.635870899139561,1,-5.799999237060547,-9.53499984741211,-16.079999923706055,-20.404998779296875,6.7000045776367045,4,0.007936493802345845,3.6923013721140414,103.6500015258789,1.0571465940054323,102.0999984741211,-1.4117636499089126,100.6500015258789,0.007936493802345845
3645,2015-01-26,107.0999984741211,108.5999984741211,106.3000030517578,107.0999984741211,1692151.0,0.0,-1.8750107288974176,0.0,85.20613237890888,68.15899417158417,-6.625917653467425,-10.970231483661522,-14.07908766340131,-18.03026709324152,13.308215492219954,2.2999954223632955,4.093310604215347,9.686997985839838,-0.5776525201060707,19.951648491785747,4.554672732866891,14.819323238812785,-6.844248126058602,73.62635243616668,-9.398173449864885,5.132325252972954,1,-5.799999237060547,-8.879997253417969,-16.977500915527344,-20.404998779296875,5.75,0,0.028944897463001995,-2.225808039416917,107.0999984741211,3.6923013721140414,103.6500015258789,1.0571465940054323,102.0999984741211,0.028944897463001995
3646,2015-01-27,106.0999984741211,108.0500030517578,105.4499969482422,107.5,1409116.0,-0.009337068293625017,1.0799985351607213,-100.0,80.22070188471265,70.91271830423759,-4.76992053937866,-9.57096644820021,-12.792001329024188,-16.910962979833073,14.894832657953414,2.6000061035155966,4.437289754197934,8.121998214721685,-2.7623330740642444,19.006329503507615,2.6798325703287276,13.564163859114643,-3.9953981956711004,61.797742213947046,-24.84176576072973,5.442165644392963,1,-4.799999237060547,-6.564998626708984,-15.977500915527344,-19.404998779296875,8.25,1,0.0466541437212562,-1.8750107288974176,107.0999984741211,-2.225808039416917,107.0999984741211,3.6923013721140414,103.6500015258789,0.0466541437212562
3647,2015-01-28,107.3499984741211,107.9499969482422,105.8499984741211,107.3000030517578,1538453.0,0.011781338529471164,2.3600180665164654,-0.035710977051906324,76.99899718284829,72.94970575913973,-4.751226479842359,-10.187915524514281,-13.720286023137888,-18.022321312478113,16.79428993917992,2.099998474121108,4.917497227099915,8.638498306274414,-2.7098730197391205,19.98686963228795,2.9643126432676468,14.312683969281181,-3.766318251361099,75.84268362620774,-8.730618953643855,5.674185663006771,1,-3.6499977111816406,-7.814998626708984,-17.227500915527344,-20.654998779296875,8.5,2,0.02654865872967993,1.0799985351607213,106.0999984741211,-1.8750107288974176,107.0999984741211,-2.225808039416917,107.0999984741211,0.02654865872967993
3648,2015-01-29,108.3499984741211,108.5999984741211,106.0,106.0,1495385.0,0.009315323839907297,-1.2127660955979989,47.004272852115434,85.47888794689129,75.47841676401744,-4.789073615237726,-10.589637704062255,-14.399982708744204,-18.864162403582398,18.40460304945129,2.5999984741210938,5.363418895286742,8.913998413085935,-2.96784864841473,20.7958454745866,2.9730748823355952,14.854921943836274,-3.583054295913101,76.99996948242188,-8.8047386126471,5.940923530750334,1,-3.759998321533203,-8.814998626708984,-18.399999618530273,-21.654998779296875,7.349998474121108,3,0.04845408466945145,2.3600180665164654,107.3499984741211,1.0799985351607213,106.0999984741211,-1.8750107288974176,107.0999984741211,0.04845408466945145
3649,2015-01-30,108.0999984741211,109.3000030517578,106.8000030517578,108.5999984741211,2109132.0,-0.0023073373652119367,1.6315662669954376,-0.21276609559799883,82.97282361244879,77.75975917573889,-3.784850832450232,-9.615823604944097,-13.833395285786835,-18.455691866413403,20.530035805562637,2.5,6.068889049164497,7.891498565673828,-4.140711255985053,19.92370838733271,1.8753936548443875,13.907603476503269,-2.3864431315546994,68.83109934446775,-15.108565695650427,6.016104910829438,1,-3.1499977111816406,-8.564998626708984,-18.06999969482422,-21.404998779296875,6.400001525878906,4,0.05180387190719271,-1.2127660955979989,108.3499984741211,2.3600180665164654,107.3499984741211,1.0799985351607213,106.0999984741211,0.05180387190719271
3650,2015-02-02,108.0999984741211,109.1999969482422,106.5500030517578,108.6999969482422,1202564.0,0.0,2.312495529647355,1.199996948242216,81.72618731349425,79.41268106060772,-3.0033089258727586,-8.68105273858859,-13.52575458037424,-18.296091621842294,21.837416208764022,2.6499938964844034,6.520043340284886,7.015498733520502,-4.6093123724132425,18.640309839454247,1.203093180553637,12.827904286487367,-2.0999984741210938,68.83109934446775,-13.632263869270403,5.812405552966871,2,-3.049999237060547,-8.564998626708984,-17.889999389648438,-21.329998016357422,3.4000015258789062,0,0.05272899776220874,1.6315662669954376,108.0999984741211,-1.2127660955979989,108.3499984741211,2.3600180665164654,107.3499984741211,0.05272899776220874
3651,2015-02-03,108.8499984741211,109.9499969482422,108.1999969482422,108.9499969482422,1677487.0,0.00693802044945957,-1.4999972752192594,0.1666645473850381,89.49321558849158,81.88703038966413,-2.75783208386423,-8.349321804744847,-13.968852436992947,-18.882425850536407,22.85483730497826,1.849998474121108,6.7708365889338324,6.8069988250732365,-3.9903013213705663,17.60429897151704,1.4083487518513351,12.205648898295138,-2.2999954223632955,73.17075893895526,-11.838934303077508,5.3986500732219005,2,-3.575000762939453,-9.09000015258789,-18.639999389648438,-22.079998016357422,6.650001525878906,1,0.03674781861343801,2.312495529647355,108.0999984741211,1.6315662669954376,108.0999984741211,-1.2127660955979989,108.3499984741211,0.03674781861343801
3652,2015-02-04,109.25,109.25,107.4000015258789,108.3499984741211,1621683.0,0.0036747958795240176,3.1111007502225236,-9.000152590217688,87.54580433416875,83.5397803875754,-2.2763263689255098,-7.7785174302871525,-14.132860458554745,-19.103118098166476,24.875546791232967,1.8499984741210938,7.064940827370009,6.337500381469724,-3.7868819684689754,16.461882731408423,1.275309206500367,11.39969155643908,-2.6999969482422017,82.2785445808076,-0.800483688430532,5.0621911749693504,2,-2.0250015258789062,-9.490001678466797,-18.990001678466797,-22.43000030517578,5.699996948242202,2,0.04668190822994145,-1.4999972752192594,108.8499984741211,2.312495529647355,108.0999984741211,1.6315662669954376,108.0999984741211,0.04668190822994145
3653,2015-02-05,108.75,109.5,107.4499969482422,107.75,1202122.0,-0.004576659038901587,-1.5624940395582876,1.1111092273131862,82.25808039416917,83.54453673734817,-1.0916069049253139,-6.647453182223245,-13.402969508523483,-18.46353638298953,26.138507575600634,2.0500030517577983,7.329635554286284,5.22050056457519,-4.738045005687525,15.179046134837904,0.24122777944383245,10.199773349706547,-1.519998168945321,64.70590875227748,-15.64092323831268,4.979272785131354,2,-1.0500030517577983,-8.990001678466797,-18.490001678466797,-21.93000030517578,6.349998474121094,3,0.06528734229076871,3.1111007502225236,109.25,-1.4999972752192594,108.8499984741211,2.312495529647355,108.0999984741211,0.06528734229076871
3654,2015-02-06,107.4000015258789,108.3499984741211,106.4499969482422,108.3000030517578,1530434.0,-0.01241377907237784,2.800032043701477,-0.900001525878892,73.50748478105905,82.24468700425375,0.3413152140633855,-4.518653579611907,-11.819197917014023,-16.97543953069757,27.22281434475985,2.3000030517577983,7.483865145190663,3.229001998901367,-5.9194542457610595,12.377458243563794,-1.3452261234298533,7.803230121232588,2.5499954223632955,27.142987932477276,-49.336089381232476,4.574228122331216,2,0.29999542236329546,-7.640003204345703,-16.812501907348633,-19.955001831054688,7.900001525878892,4,0.07728114808604869,-1.5624940395582876,108.75,3.1111007502225236,109.25,-1.4999972752192594,108.8499984741211,0.07728114808604869
3655,2015-02-09,106.1500015258789,106.75,104.6500015258789,106.3000030517578,1720546.0,-0.011638733540416224,3.000014532243415,0.16666807951509727,69.36620134513777,81.03863138874543,1.6118945808559033,-2.6201267177210923,-10.335458538860209,-15.592409433371998,28.02997376793785,2.75,7.3501492944104,1.482001876831049,-6.892727452045307,9.856731205707405,-2.705362787607129,5.669366541269227,3.7299954223633023,28.30191123695617,-45.66924749347102,4.187364664438181,2,1.1499977111816406,-6.390003204345703,-14.862503051757812,-17.455001831054688,8.150001525878892,0,0.07866225486662293,2.800032043701477,107.4000015258789,-1.5624940395582876,108.75,3.1111007502225236,109.25,0.07866225486662293
3656,2015-02-10,107.1999969482422,108.0,106.0500030517578,106.5999984741211,1137848.0,0.009891619474987179,-1.2941284708353125,-3.9999491378876617,68.47826147049445,80.09188297626167,0.8206423937069474,-3.0582344905989345,-11.1720904514234,-16.517406692181325,28.400332748684953,1.9499969482422017,6.637705498028623,2.0439975738525504,-5.668611731045544,9.756606878750645,-1.812307078596504,5.900302226301605,2.4708001831054816,52.57724174491416,-17.807634015329356,3.8563046524490474,2,0.10000228881834516,-7.439998626708999,-15.702497482299819,-18.504997253417983,6.600006103515597,1,0.04011196990830057,3.000014532243415,106.1500015258789,2.800032043701477,107.4000015258789,-1.5624940395582876,108.75,0.04011196990830057
3657,2015-02-11,107.5999984741211,107.9000015258789,106.25,106.6999969482422,917152.0,0.003731357623750764,1.1999908447731285,1.5000063578448857,65.61264369202561,77.88452250349883,0.513871835594756,-2.687960933403133,-11.38707718203247,-16.794563242388264,28.780627016846694,1.6500015258789062,5.852613103828588,1.8674991607665987,-4.61033874538694,8.345337066920138,-1.3714197923101779,5.106418113843375,1.8699668330078367,60.82469848151405,-5.573890281011103,3.238918953076773,2,-0.2999992370605469,-7.479999542236328,-16.354999542236328,-18.904998779296875,6.5,2,0.0734200895716457,-1.2941284708353125,107.1999969482422,3.000014532243415,106.1500015258789,2.800032043701477,107.4000015258789,0.0734200895716457
3658,2015-02-12,107.8499984741211,108.5500030517578,106.3000030517578,106.8000030517578,1215670.0,0.0023234201072979133,-1.1951268529235228,1.1666596024244822,53.96825524975175,74.66179268542137,0.20728651857147895,-2.3620496720842965,-11.409236200458892,-16.915025595276063,30.514782068168223,2.25,5.327078071640841,1.6749992370605469,-4.029338092400252,7.379336566521346,-1.1771694276698526,4.527167901790946,1.4271682817578295,82.05117169847892,16.116984507609658,2.8521686647304025,2,-0.5499992370605469,-6.325000762939453,-16.604999542236328,-19.154998779296875,6.0,3,0.06583216109942525,1.1999908447731285,107.5999984741211,-1.2941284708353125,107.1999969482422,3.000014532243415,106.1500015258789,0.06583216109942525
3659,2015-02-13,106.4000015258789,107.8499984741211,105.6500015258789,107.1999969482422,2052502.0,-0.013444570873963557,1.095236711219941,-0.7619037238873784,46.78900302656151,70.77988332020662,1.5542224271216014,-0.4923065027876703,-9.721305776083355,-15.331909609253529,31.574319295891012,2.1999969482421875,4.863785750766965,-0.057497787475583095,-5.158299359056983,5.043303784105817,-2.607898573266283,2.4929029983151167,2.692078620800018,44.87177731566722,-19.259530201484125,2.5504007857906985,2,0.8999977111816406,-4.875003814697266,-14.395000457763672,-16.94499969482422,7.0499954223632955,4,0.08176688743868255,-1.1951268529235228,107.8499984741211,1.1999908447731285,107.5999984741211,-1.2941284708353125,107.1999969482422,0.08176688743868255
3660,2015-02-16,106.1500015258789,106.9000015258789,105.6500015258789,106.4000015258789,771266.0,-0.0023496240264544443,1.0,0.3125017881495696,50.24632060012929,66.4191172103886,1.6746318725020188,0.1638247834518296,-9.227825457945244,-14.961187509429308,32.42606477351846,1.25,4.116464211129895,-0.5599979400634822,-5.0014996372932785,3.881503757166314,-2.7807487886783804,1.6607529085514159,2.7643954759680156,17.241370238536923,-45.235949059906865,2.220750848614899,2,0.9249992370605469,-4.625003814697266,-14.085002899169922,-16.63500213623047,6.5,0,0.08619878845360329,1.095236711219941,106.4000015258789,-1.1951268529235228,107.8499984741211,1.1999908447731285,107.5999984741211,0.08619878845360329
3661,2015-02-17,107.75,107.9000015258789,105.3499984741211,106.5,1111737.0,0.01507299530024997,2.2903200401649917,-5.0,51.90477055487537,62.45900234602266,-0.10930512352575761,-0.924380170831526,-10.527203987694861,-16.418597715078377,33.175563428326704,2.5500030517578125,3.5117325889163737,0.6850006103515653,-2.7344631660626533,4.104464386765784,-1.0247312778555369,2.3947324985586675,0.9938211828082046,74.99994039544082,13.626115109193492,1.7097318882071066,2,-0.6749992370605469,-6.225002288818359,-15.685001373291016,-18.235000610351562,3.9499969482422017,1,0.0607888914316268,1.0,106.1500015258789,1.095236711219941,106.4000015258789,-1.1951268529235228,107.8499984741211,0.0607888914316268
3662,2015-02-18,106.9000015258789,107.6999969482422,106.1500015258789,107.0999984741211,1137584.0,-0.007888616929198067,1.21428882833785,-0.15999755859375,42.99517762867889,58.09645759430151,0.41604135047526825,0.32007071325618597,-9.468918776728657,-15.423757904596528,33.965565921761666,1.5999984741210938,2.9358369899592276,-0.4049980163574247,-2.908236684899876,2.0982406521850265,-1.6566173506286503,0.8466213179138009,1.6800668706521265,48.437526076995,-10.50696328009964,1.2516193342712274,2,-0.2999992370605469,-5.375003814697266,-14.025001525878906,-16.575000762939453,4.650001525878892,2,0.06454631831046798,2.2903200401649917,107.75,1.0,106.1500015258789,1.095236711219941,106.4000015258789,0.06454631831046798
3663,2015-02-19,108.5,108.75,105.9000015258789,106.3499984741211,929727.0,0.01496724463314214,1.150941006100633,-10.750171663996339,51.70940979080442,55.674449262051,-1.3668923069517689,-0.9464741899281535,-10.816144622529464,-16.85776200039706,34.54104069852882,2.8499984741210938,2.179205823428404,0.95250053405762,-0.9201480004230262,2.8251490685382663,0.01617626681729689,1.8888248012979432,-3.8499984741210938,92.64706212343906,33.50928335294793,0.9363242672403197,2,-1.7999992370605469,-6.975002288818359,-15.610000610351562,-18.15999984741211,3.5,3,0.05161288916240636,1.21428882833785,106.9000015258789,2.2903200401649917,107.75,1.0,106.1500015258789,0.05161288916240636
3664,2015-02-20,107.9499969482422,108.5,106.8499984741211,108.0,2058631.0,-0.005069152550763123,2.142850914798076,-0.02325721686981472,49.38774849264875,53.454621167330004,-0.8165353033378864,-0.3473343368516879,-9.935243145554963,-16.156690071792625,33.715101730589524,1.6500015258789062,1.4984181016284026,0.35999755859376137,-1.5084654602262617,2.2284605774137844,-0.5742339508162502,1.294229068003773,-3.2179954528808707,76.47050903746297,17.792222347000774,0.9342315094100083,2,-0.8999977111816548,-4.024997711181655,-14.649997711181655,-17.1999969482422,6.5,4,0.05465494851943076,1.150941006100633,108.5,1.21428882833785,106.9000015258789,2.2903200401649917,107.75,0.05465494851943076
3665,2015-02-23,110.1999969482422,110.4000015258789,108.6999969482422,109.0,1025952.0,0.020842983451669683,1.1249976158232862,-23.99847421422743,54.90908808432184,51.94693523553305,-2.7173906341915455,-2.4803512444668314,-11.840397370434758,-18.206195484547834,33.06213606032906,2.4500045776367045,1.0181905586022566,2.454997634887704,0.2701469916972741,4.639848278078134,1.362572313292489,3.5474229564829187,-5.387635482788099,96.0395157074789,37.57534784475172,1.0924253215952113,2,-2.3249969482422017,-5.159996032714858,-15.999996185302749,-18.549995422363295,3.6000061035155966,0,0.029491833847567372,2.142850914798076,107.9499969482422,1.150941006100633,108.5,1.21428882833785,106.9000015258789,0.029491833847567372
3666,2015-02-24,111.0500030517578,111.9499969482422,110.6999969482422,110.8499984741211,1445748.0,0.0077133042382462325,-3.999923707219107,0.16667090522994943,56.338040276764374,50.91642374494847,-3.31214908242319,-3.099409536515239,-12.318899352032858,-18.8195088847461,32.95594897290816,1.75,0.7526421575721827,3.0575035095214673,0.5583936357406856,5.556613383302249,1.8079485726310764,4.307058446411858,-6.014135983886703,85.12405657105703,28.446517277602815,1.2495549368903884,2,-2.4000053405761577,-4.875003814697251,-16.270004272460923,-17.435005187988267,3.4499969482422017,1,0.014407910221986953,1.1249976158232862,110.1999969482422,2.142850914798076,107.9499969482422,1.150941006100633,108.5,0.014407910221986953
3667,2015-02-25,110.1999969482422,111.4000015258789,109.4000015258789,111.1500015258789,1129441.0,-0.0076542645669215315,1.7586119807424168,-4.749914171276253,54.98280633716785,51.02915164355026,-2.295996491288008,-2.134371463689803,-11.012564127030345,-17.751317019588257,32.55289695966369,2.0,0.6142312920445789,2.064997482299816,-0.5994063070646831,4.729401271664315,0.7327955876175736,3.3971993769820585,-4.749282087548835,71.07435827916045,14.77568529391013,1.3322018946822485,2,-1.549999237060561,-3.924999237060561,-14.292499542236342,-16.159999847412124,5.5,2,0.01361161562195412,-3.999923707219107,111.0500030517578,1.1249976158232862,110.1999969482422,2.142850914798076,107.9499969482422,0.01361161562195412
3668,2015-02-26,113.5999984741211,114.25,108.3499984741211,108.75,2049383.0,0.03085300925621426,-1.0884955513215053,-5.105236951790566,68.67468273680079,53.46089383357684,-5.358040571489866,-5.397628812330623,-13.882496607657757,-20.923760937981825,32.24298909268649,5.900001525878906,0.5166274199937675,5.202499008178705,1.5849295868368642,8.820068429520546,3.3937142975077847,7.011283718849626,-7.759326688174795,91.2161974074498,29.939466827213316,1.8087847106709223,2,-3.799999237060547,-6.174999237060547,-17.692501068115234,-19.560001373291016,3.7000045776367045,3,-0.018045734594180463,1.7586119807424168,110.1999969482422,-3.999923707219107,111.0500030517578,1.1249976158232862,110.1999969482422,-0.018045734594180463
3669,2015-02-27,113.6999969482422,114.0500030517578,112.3499984741211,113.5999984741211,1689724.0,0.0008802682699320385,3.249954701074892,0.020618248573620317,74.4336349041982,56.14837320069561,-4.820572287987062,-5.329842214390695,-13.45935542547059,-20.762493506686596,31.75358272753652,1.7000045776367045,0.478115638029351,5.02249755859377,0.7030844886760974,9.341910628511442,2.8627910236349265,7.182204093552613,-7.186578905171601,90.67791678789666,24.18786419952275,2.1597065349588367,2,-3.899997711181655,-4.324996948242202,-17.192497253417983,-19.059997558593764,2.1000061035155966,4,-0.014951600649699803,-1.0884955513215053,113.5999984741211,1.7586119807424168,110.1999969482422,-3.999923707219107,111.0500030517578,-0.014951600649699803
3670,2015-03-02,113.8000030517578,114.9499969482422,113.3000030517578,113.6500015258789,1153412.0,0.0008795611802974168,-2.882345549362208,1.5000381475543865,72.75861778667823,58.46546733756259,-4.158631986457465,-5.25009838289823,-13.025240884846383,-20.588419486229625,31.457176593517715,1.6499938964844034,0.6415811885949552,4.837503433227525,-0.037877207833815874,9.712884074288866,2.3998131126968616,7.275193753758188,-6.667658452132841,82.57584602491073,13.734127603656376,2.4376903205306673,3,-3.3750038146972514,-4.000003814697251,-14.367504119873033,-16.235004425048814,3.6999969482422017,0,0.005711721257061653,3.249954701074892,113.6999969482422,-1.0884955513215053,113.5999984741211,1.7586119807424168,110.1999969482422,0.005711721257061653
3671,2015-03-03,112.8499984741211,114.4499969482422,112.8000030517578,113.6999969482422,1205210.0,-0.008348018911780053,-2.473710417051443,-5.666598850516882,67.44183924454398,61.18176307265871,-2.692230629187037,-4.200416354474697,-11.679120651581485,-19.370269880359558,30.850349994016945,1.6499938964844034,1.0141270386630197,3.6874988555908175,-1.4874273065489945,8.86242501773063,1.1000357745209186,6.274961936660716,-4.935888639634413,68.18183394503352,-1.6048330459534697,2.5874630810699055,3,-2.424999237060547,-3.049999237060547,-13.089998245239258,-15.28499984741211,5.2000045776367045,1,0.008418294997625253,-2.882345549362208,113.8000030517578,3.249954701074892,113.6999969482422,-1.0884955513215053,113.5999984741211,0.008418294997625253
3672,2015-03-04,114.3499984741211,114.5,112.6500015258789,113.5,1338084.0,0.013291980684820182,2.217384381654979,-0.9999999999999832,69.93862790876204,63.20723175243178,-3.379728391116913,-5.585097738544221,-12.780941608796894,-20.595470357359986,30.645729988936143,1.8499984741210938,1.4431066790876628,4.932498931884766,-0.739339673945608,10.60433753771514,2.096579628969579,7.768418234799952,-5.732299928258868,90.90911192671136,21.737190086944523,2.835919302915187,3,-3.450000762939453,-4.549999237060547,-13.932498931884766,-16.78499984741211,4.150001525878906,2,0.0013117754952385319,-2.473710417051443,112.8499984741211,-2.882345549362208,113.8000030517578,3.249954701074892,113.6999969482422,0.0013117754952385319
3673,2015-03-05,115.8499984741211,116.0,114.4000015258789,114.6999969482422,1152659.0,0.01311762151303797,1.2068874799400173,1.3529454003643997,78.899035477805,66.48626363967136,-4.1655390403532095,-6.8785790935603615,-13.858734840097014,-21.809477877878223,30.500595738422987,1.6500015258789062,1.8164330206831067,6.077499008178705,-0.26728443573851735,12.422282452095928,2.905107286220101,9.24989073013731,-6.599070088020866,95.89037087202897,22.667908317113586,3.1723917219586095,3,-3.674999237060547,-5.524997711181641,-14.232498168945312,-18.28499984741211,1.6500015258789062,3,-0.0012947909180369699,2.217384381654979,114.3499984741211,-2.473710417051443,112.8499984741211,-2.882345549362208,113.8000030517578,-0.0012947909180369699
3674,2015-03-06,115.6999969482422,117.5,115.0500030517578,115.1999969482422,1259981.0,-0.0012947909180369699,-5.125085831997769,0.43478203180458697,79.38455991132102,69.20576050933794,-3.129712757825118,-6.403174424011368,-13.317282896054238,-21.37895725132644,31.05862265466568,2.4499969482422017,2.4196665656620553,5.512497711181652,-1.2508602097265538,12.275855632089858,2.130818750727556,8.894176671635748,-5.6391799684739965,62.886523338876074,-16.69768553517575,3.381678960454103,3,-2.774997711181655,-4.624996185302749,-13.637496948242202,-18.134998321533217,1.5,4,0.013828920879153994,1.2068874799400173,115.8499984741211,2.217384381654979,114.3499984741211,-2.473710417051443,112.8499984741211,0.013828920879153994
3675,2015-03-09,114.5,115.3000030517578,114.0,114.6999969482422,966024.0,-0.01037162471818398,-1.1666772630748845,-0.3999938964844034,71.29334669558628,70.86746122254038,-1.4031741909000743,-4.79118881404986,-11.714622680564673,-19.85562778458403,32.3741078587514,1.6999969482422017,2.8144919084009246,3.895000839233404,-2.8498131619732163,10.639814840440025,0.522593838630101,7.267407839836707,-3.397697397399341,38.144310436228466,-40.28398390223998,3.372407000603307,3,-1.5750007629394531,-3.424999237060547,-12.257499694824219,-16.935001373291016,1.0999984741210938,0,0.011353738443299566,-5.125085831997769,115.6999969482422,1.2068874799400173,115.8499984741211,2.217384381654979,114.3499984741211,0.011353738443299566
3676,2015-03-10,111.5,114.0500030517578,111.5,113.9499969482422,2136700.0,-0.026200873362445365,-1.081637737212173,12.250171663995538,62.77775729146674,71.73356688412915,1.8633185169576905,-1.5310222769052615,-8.355926138039663,-16.549810670756656,32.85974580122423,3.0,3.2582979997585255,0.6800006866455135,-5.879394916117093,7.23939628940812,-2.5996971147357897,3.9596984880268167,6.0,0.0,-78.82542192284349,3.2796978013813014,3,1.4249992370605469,-0.4249992370605469,-9.207500457763672,-13.935001373291016,2.75,1,0.053811659192825045,-1.1666772630748845,114.5,-5.125085831997769,115.6999969482422,1.2068874799400173,115.8499984741211,0.053811659192825045
3677,2015-03-11,115.5,115.8000030517578,112.1500015258789,112.5500030517578,1834910.0,0.03587443946188351,1.0563371200887244,-1.204081886860608,67.15684221234235,71.5649179369671,-1.4592716987467895,-5.174107236894542,-11.875009219090742,-20.245571546589574,33.54892520896764,4.300003051757798,3.579394503759829,4.28500061035156,-2.4080505468477753,10.978051767550895,0.9384750317518922,7.631526188951227,1.8799999999999955,66.66666666666666,-9.980367398295954,3.3465255785996706,3,-1.0,-4.424999237060547,-12.982501983642578,-17.710002899169922,-0.8499984741210938,2,0.0220779485000675,-1.081637737212173,111.5,-1.1666772630748845,114.5,-5.125085831997769,115.6999969482422,0.0220779485000675
3678,2015-03-12,114.9499969482422,115.8000030517578,114.5,115.3000030517578,1151403.0,-0.0047619311840502165,-1.0800048828124773,-0.11864625952381164,67.15684221234235,70.75638541564977,-0.7796180375331119,-4.284590390516328,-10.878605623561086,-19.39303572822945,34.0604311917789,1.3000030517577983,3.829679652505007,3.379997634887715,-3.3147278962306785,10.074723166006109,0.032634869328518334,6.727360400446912,2.312403051757798,57.49994913737003,-18.377545431231532,3.347362765559198,3,-0.4499969482422017,-3.8749961853027486,-11.457498550415053,-17.159999847412124,-0.1999969482422017,3,0.030883019973947823,1.0563371200887244,115.5,-1.081637737212173,111.5,-1.1666772630748845,114.5,0.030883019973947823
3679,2015-03-13,115.0999984741211,115.5500030517578,114.1500015258789,115.5,1513331.0,0.0013049284894408597,4.599920655507837,1.1428415729358326,63.38796333393235,69.7152015875669,-0.7936005111220084,-3.9520128246426225,-10.532251907628307,-19.26338567827841,34.8948269451934,1.400001525878892,4.205654941414878,3.094999313354492,-3.309594955537321,9.499593582246305,-0.1072978210914215,6.297296447800406,2.0471535258789118,83.72083532939472,9.964347776943711,3.2022971344459097,3,-0.5999984741210938,-4.024997711181641,-11.370000839233398,-17.310001373291016,-1.1999969482421875,4,0.0208514470694674,-1.0800048828124773,114.9499969482422,1.0563371200887244,115.5,-1.081637737212173,111.5,0.0208514470694674
3680,2015-03-16,115.3000030517578,115.6500015258789,114.75,114.8499984741211,1655011.0,0.0017376592553273174,-1.7692289634611547,-1.1250071525300527,62.0396434030252,69.11495760517592,-0.8475867652581428,-3.6168105180272647,-10.156610916103546,-19.178618767834976,35.78527798813975,0.9000015258789062,4.060073093593942,2.837503814697257,-3.095975838029048,8.770983467423562,-0.1292360116658955,5.80424364106041,1.7342059082422026,88.3721012757048,15.390379791591059,2.966739826363154,3,-0.8000030517577983,-4.225002288818345,-11.570005416870103,-17.51000595092772,-2.2000045776367045,0,0.01647869771201571,4.599920655507837,115.0999984741211,-1.0800048828124773,114.9499969482422,1.0563371200887244,115.5,0.01647869771201571
3681,2015-03-17,114.3000030517578,116.5,113.5500030517578,116.0,1314176.0,-0.0086730266568259,1.1851853944966677,-3.7777325670109847,61.516859230100565,68.17920552976909,0.4243518373992572,-2.214477930578852,-8.55170269149859,-17.90587256629813,36.13124119408009,2.9499969482422017,3.7968144859913053,1.510003662109355,-4.038879638729981,7.058886962948691,-1.2644379883103198,4.28444531252903,2.6235217290421957,49.425339771258066,-22.81459394313474,2.7744416504196687,3,0.1999969482422017,-2.8750038146972514,-10.770004272460923,-16.51000595092772,-0.7000045776367045,1,0.01137353794972884,-1.7692289634611547,115.3000030517578,4.599920655507837,115.0999984741211,-1.0800048828124773,114.9499969482422,0.01137353794972884
3682,2015-03-18,113.8000030517578,114.4000015258789,113.0,114.0500030517578,1703469.0,-0.004374453076554929,1.9473811015274018,0.1470590875227748,50.671155544745794,65.04277442609585,0.9366267881285069,-1.234327057507059,-7.510411291215604,-17.128314968120733,36.393683840266526,1.4000015258789062,3.56646974162787,0.6650035858154126,-4.151645926022994,5.481653097653819,-1.7433211701037976,3.073328341734623,3.015051233426192,22.857230050222807,-45.04154217859977,2.4083247559192067,3,0.6999969482422017,-2.3750038146972514,-10.270004272460923,-16.01000595092772,1.599998474121108,2,0.003954278876754813,1.1851853944966677,114.3000030517578,-1.7692289634611547,115.3000030517578,4.599920655507837,115.0999984741211,0.003954278876754813
3683,2015-03-19,114.0999984741211,114.3000030517578,113.1500015258789,114.0,1600239.0,0.0026361635704601483,3.599935914064016,-0.399993896484375,51.32450715924549,61.924990786976345,0.40486417806833686,-1.1523554912916012,-7.401151723570237,-17.13772794467276,36.29894448331235,1.150001525878892,3.4988442342811084,0.6849990844726506,-3.621190789857806,4.991188958803107,-1.468095852692585,2.838094021637886,2.608754725359219,31.42852783203125,-32.201315649264785,2.1530949371652297,3,-0.09999847412109375,-2.674999237060547,-10.389999389648438,-16.310001373291016,-1.0,3,0.004820359851999134,1.9473811015274018,113.8000030517578,1.1851853944966677,114.3000030517578,-1.7692289634611547,115.3000030517578,0.004820359851999134
3684,2015-03-20,113.8499984741211,114.6999969482422,113.0999984741211,114.1999969482422,2908999.0,-0.002191060502570452,1.3703707889932855,-3.500038147554884,50.16391933557767,59.57727663586427,0.40772090293155827,-0.4613314782851603,-6.677045901347455,-16.619120914396717,36.25442118067793,1.599998474121108,3.2342681722254127,0.13999900817870525,-3.313847359633371,3.5938453759907816,-1.586924175727333,1.8669221920847434,2.7545796613696183,24.285670689174108,-35.42136237001576,1.7269231839060393,3,0.15000152587890625,-2.424999237060547,-9.4375,-16.060001373291016,-5.0499954223632955,4,0.007905151848407677,3.599935914064016,114.0999984741211,1.9473811015274018,113.8000030517578,1.1851853944966677,114.3000030517578,0.007905151848407677
3685,2015-03-23,113.4499969482422,113.9499969482422,112.6999969482422,113.9499969482422,1337180.0,-0.0035134082673686784,4.0,1.4285776566756914,52.04081050095009,58.38428254802909,0.7186945740468644,0.20515433967626961,-5.850681741837292,-15.960969061982055,35.50241088412805,1.25,2.6422738486959503,-0.4225025177001811,-3.4619750693837545,2.6169700339833923,-1.942238793541975,1.0972337581416127,3.052489624538694,19.736826254733305,-37.29135690964823,1.51973627584179,3,0.8750038146972514,-2.024997711181655,-9.037498474121108,-15.659999847412124,-4.5499954223632955,0,0.003966545524386467,1.3703707889932855,113.8499984741211,3.599935914064016,114.0999984741211,1.9473811015274018,113.8000030517578,0.003966545524386467
3686,2015-03-24,112.6500015258789,113.5999984741211,112.4499969482422,112.6500015258789,1440127.0,-0.007051524406195164,-4.749876025176763,-0.0,43.92858232770646,55.80336478306955,1.8986344634574834,1.1922931228140214,-4.664481779829032,-14.907888251575116,34.221541694480415,1.150001525878892,1.9986592399936995,-1.3024978637695312,-4.104090796505631,1.499095068966568,-2.703294330137581,0.09829860259851841,3.7524353154463768,8.88909233940909,-42.041843257694495,1.4007964663680494,3,1.8249969482421875,-1.2250022888183594,-8.35000228881836,-14.860004425048828,-6.150001525878906,1,0.003994646623584952,4.0,113.4499969482422,1.3703707889932855,113.8499984741211,3.599935914064016,114.0999984741211,0.003994646623584952
3687,2015-03-25,111.6999969482422,113.0500030517578,111.4499969482422,112.0,2331218.0,-0.008433240699233013,-3.000000000000071,-100.0,34.57249028457916,52.18288123554031,2.517683714233371,2.3825925789163165,-3.287183057306649,-13.722921885881547,33.50460059415624,1.6000061035155966,1.562574660369478,-2.3275024414062386,-4.762440103609535,0.1074352207970577,-3.544971272507894,-1.1100336103045834,4.6043911562565825,7.6923076923076925,-36.00034543359363,1.2174688311016493,3,2.275001525878892,3.8146972514141453e-06,-7.399997711181655,-13.909999847412124,-6.899993896484403,2,0.017009861931861048,-4.749876025176763,112.6500015258789,4.0,113.4499969482422,1.3703707889932855,113.8499984741211,0.017009861931861048
3688,2015-03-26,111.5500030517578,111.5500030517578,109.5,110.6500015258789,1949796.0,-0.0013428281162255473,3.5555546136567053,-2.9999745689436885,34.572509895525386,48.98116418682842,2.3855337005262385,2.4992702955816384,-2.797285197143978,-13.331183841737058,31.894491115989325,2.1999969482422017,1.4719305889743879,-2.374996566772481,-5.046778300265402,0.29678516672044,-3.7108874335189483,-1.0391057000260133,4.560209406490728,39.4231587472523,-1.7655243329482744,1.3358908667464622,3,1.4499969482422017,0.14999771118165484,-7.487503051757798,-13.76000595092772,-5.600006103515597,3,0.03451365637645698,-3.000000000000071,111.6999969482422,-4.749876025176763,112.6500015258789,4.0,113.4499969482422,0.03451365637645698
3689,2015-03-27,112.0,112.8000030517578,111.4000015258789,112.5999984741211,1755826.0,0.00403403797338675,1.7999816895928735,-0.6666638409697897,40.15747794984303,46.54981246980818,1.6199087019084288,2.0188934368856053,-2.951557456369585,-13.512331076302956,30.14999027158869,1.400001525878892,0.9299164966381994,-1.8399997711181584,-4.646682833036394,0.9666832908000771,-3.243341302077283,-0.43665824015903354,3.7135997107536127,56.17981380835616,14.002677697362486,1.4033415309591202,3,1.0,0.17499923706054688,-7.887500762939453,-14.210002899169922,-5.75,4,0.009821414947509766,3.5555546136567053,111.5500030517578,-3.000000000000071,111.6999969482422,-4.749876025176763,112.6500015258789,0.009821414947509766
3690,2015-03-30,114.4499969482422,114.5999984741211,112.75,113.0500030517578,1371712.0,0.021874972752162547,1.1764727001822082,-2.333329094770084,62.13991123524673,46.61904047037997,-1.0765525052911613,-0.400441659695403,-5.0825465577280085,-15.70029330022983,28.359121344227766,2.5999984741210938,0.4573597474390567,0.5774974822998189,-2.242258155229436,3.397253119829074,-0.8323803364648086,1.9873753010644464,0.8907867798661897,97.05879273023228,47.49981640759492,1.4098778187646241,3,-2.349998474121108,-1.5249977111816548,-8.962497711181655,-16.659999847412124,-4.849998474121108,0,-0.04936648359230189,1.7999816895928735,112.0,3.5555546136567053,111.5500030517578,-3.000000000000071,111.6999969482422,-0.04936648359230189
3691,2015-03-31,113.8000030517578,115.1500015258789,113.8000030517578,114.4499969482422,1817792.0,-0.0056792827768999965,-3.1538804638714053,-0.46428337874660486,40.340913031717484,45.471235746710164,-0.5642826686871274,0.34190294729903314,-4.1000135833685505,-14.797687119508637,26.866144370474988,1.349998474121108,0.06264227323978844,-0.11999664306641478,-2.898939108710607,2.6589458225777776,-1.5094678758885038,1.2694745897556743,-4.300003051757798,76.10622814989233,27.52522708192862,1.3894712328220957,3,-1.4750022888183452,-0.8750038146972514,-7.342502593994126,-15.78500366210936,-4.350006103515597,1,-0.043058008738807385,1.1764727001822082,114.4499969482422,1.7999816895928735,112.0,3.5555546136567053,111.5500030517578,-0.043058008738807385
3692,2015-04-01,114.5,115.6500015258789,112.9499969482422,113.25,1707126.0,0.006151115373202787,-1.918914237640451,-1.9230949809849387,47.48604542525218,45.04473999848869,-1.2902237096060105,-0.3649934741748382,-4.49922607983396,-15.230772480619194,25.236345778796366,2.7000045776367045,-0.31522534723853823,0.5725002288818359,-2.212132496060036,3.357132953823708,-0.8198161335891001,1.964816591352772,-4.886999969482417,81.30079283655857,32.44975363004316,1.3923163624709387,4,-1.9249992370605469,-1.5750007629394531,-7.087501525878906,-15.710002899169922,-7.050003051757798,2,-0.06986899563318782,-3.1538804638714053,113.8000030517578,1.1764727001822082,114.4499969482422,1.7999816895928735,112.0,-0.06986899563318782
3693,2015-04-02,115.6999969482422,115.6999969482422,114.3000030517578,114.3499984741211,1128282.0,0.010480322692071553,1.0740673761069683,1.0799987792968864,52.999999237058844,45.35985998754215,-2.5025644117292813,-1.6620168210326796,-5.428261859188666,-16.172213013068415,23.1295998721831,1.3999938964844034,-0.5986664094589855,1.7799972534179886,-0.9835615569742373,4.543556063810215,0.39821784822187567,3.1617766586141016,-5.8455168579101695,100.0,53.26463930149924,1.3817794051961114,4,-3.099998474121108,-2.774997711181655,-8.237499237060561,-16.909999847412124,-9.349998474121108,3,-0.09420911135685217,-1.918914237640451,114.5,-3.1538804638714053,113.8000030517578,1.1764727001822082,114.4499969482422,-0.09420911135685217
3694,2015-04-07,117.3000030517578,117.5,115.0999984741211,116.0,1174219.0,0.013828920879153994,1.8235362755921767,0.9629663119464944,58.77194626219193,46.10776396101346,-3.9802924827594808,-3.305482244756874,-6.844348680184751,-17.512112498587797,20.810186567729154,2.4000015258789062,-0.5669816780251296,3.3000030517577983,0.2424841518032821,6.3575219517123145,1.7712436017805402,4.828762501735056,-7.0947919499511585,95.78953793174311,52.07700269223041,1.528759449977257,4,-3.8000030517577983,-3.8000030517577983,-8.687503814697251,-17.360004425048814,-9.300003051757798,1,-0.0967604928237511,1.0740673761069683,115.6999969482422,-1.918914237640451,114.5,-3.1538804638714053,113.8000030517578,-0.0967604928237511
3695,2015-04-08,115.8000030517578,117.1999969482422,115.6999969482422,116.75,1181817.0,-0.012787723452472033,-1.6086748842332168,-0.730765167787617,56.30253232240464,47.4826472937577,-2.3600752160374157,-1.7951330398319527,-5.174067511532243,-15.727430757346454,19.037793814246147,1.6000061035155966,-0.6023285979625825,1.7350028991699133,-1.4209610206961827,4.890966819036009,0.15702093923685823,3.3129848591029685,-5.011208838095683,62.63745476861947,18.835930821432562,1.5779819599330511,4,-2.3000030517577983,-2.3000030517577983,-6.212503433227525,-15.860004425048814,-8.350006103515597,2,-0.08246979965526724,1.8235362755921767,117.3000030517578,1.0740673761069683,115.6999969482422,-1.918914237640451,114.5,-0.08246979965526724
3696,2015-04-09,117.5,117.5,116.0999984741211,116.25,1161308.0,0.014680456851822177,1.24000244140625,-1.3157937005091436,64.12215207566504,50.7659430483228,-3.687534024097374,-3.185921360722844,-6.648280428134427,-17.14657626905222,18.61457867909888,1.6999969482422017,-0.5515595829885456,3.1349998474121037,-0.13304358528755245,6.40304328011176,1.5009781310622685,4.769021563761939,-6.1743093234308475,100.0,51.337103016876284,1.6340217163498285,4,-4.0,-4.0,-7.387500762939453,-17.210002899169922,-9.449996948242202,3,-0.06723405553939499,-1.6086748842332168,115.8000030517578,1.8235362755921767,117.3000030517578,1.0740673761069683,115.6999969482422,-0.06723405553939499
3697,2015-04-10,118.0500030517578,118.6999969482422,116.8000030517578,118.1500015258789,1361498.0,0.0046808770362365415,2.16668468067518,-0.07999877929688637,64.79404323557586,54.1238911972173,-3.6230672419888776,-3.726129993774734,-7.001750588488093,-17.402652799685157,17.82130047924409,1.8999938964844034,-0.479104349663956,3.557502746582017,-0.0755736170994652,7.190579110263499,1.740964564741276,5.374040928422758,-6.230367629314173,85.22739095152498,32.9640755145173,1.8165381818407444,4,-3.0000038146972514,-3.9500045776367045,-7.937503814697251,-17.10500335693358,-6.850006103515597,4,-0.07285053690125709,1.24000244140625,117.5,-1.6086748842332168,115.8000030517578,1.8235362755921767,117.3000030517578,-0.07285053690125709
3698,2015-04-13,118.5,118.8000030517578,117.0999984741211,117.6999969482422,1071459.0,0.0038119181415430248,1.4285620865167972,-8.000152590217688,67.15870233662503,57.12402724019308,-3.334152912639155,-4.107106649178078,-7.278171480093334,-17.562862486872575,16.998201684617896,1.7000045776367045,-0.16936954572886975,3.8299995422363224,-0.22013451396854578,7.880133598441191,1.8049325141338954,5.855066570338749,-5.99232842497652,91.89181944338516,34.59869925813755,2.0250670281024323,4,-2.7249984741210938,-4.349998474121094,-8.150001525878906,-16.240001678466797,-7.0,0,-0.09324897090090967,2.16668468067518,118.0500030517578,1.24000244140625,117.5,-1.6086748842332168,115.8000030517578,-0.09324897090090967
3699,2015-04-14,117.5,118.4499969482422,116.6500015258789,118.25,1048904.0,-0.008438818565400852,2.1304434360321105,-0.9374964237349726,64.3109864525471,57.36525781989312,-1.6449122057284455,-3.0757825087234494,-6.104577268275534,-16.279620697331353,16.220214809142515,1.8499984741210938,0.3800571319857795,2.7099994659423885,-1.5314757403513113,6.951474672236088,0.5892618627955386,4.830737069089238,-4.237248647768396,58.06450025103127,-3.8148602961015072,2.1207376031468526,4,-1.625,-3.3499984741210938,-6.25,-14.71500015258789,-5.75,1,-0.09489363000748008,1.4285620865167972,118.5,2.16668468067518,118.0500030517578,1.24000244140625,117.5,-0.09489363000748008
3700,2015-04-15,117.1999969482422,118.25,116.9499969482422,117.9000015258789,1460393.0,-0.002553217461768509,-1.1666634877644328,0.9333394368489394,66.66666666666663,60.2903415571097,-1.0211875335350271,-2.768058099603863,-5.630886929776622,-15.702908995721103,15.368772124814917,1.3000030517577983,0.9851217718671279,2.3149967193603658,-2.0576578508571117,6.687651289577843,0.12866943425161992,4.501324004469112,-3.2727753920674587,40.74061515421315,-26.691547770191967,2.18632728510874,4,-1.3249969482422017,-3.0499954223632955,-5.199996948242202,-13.664997100830092,-5.849998474121108,2,-0.078498269520477,2.1304434360321105,117.5,1.4285620865167972,118.5,2.16668468067518,118.0500030517578,-0.078498269520477
3701,2015-04-16,115.5999984741211,117.0999984741211,115.1500015258789,117.0999984741211,1756812.0,-0.013651864469140684,1.5999959309895833,2.142843129775196,63.63638788749227,62.08482405291415,0.9621745032169429,-1.123263943510068,-3.896390676199445,-13.840520452719431,14.749031950476432,2.0499954223632955,1.4653949547059426,0.6499984741210909,-3.7246898297987485,5.02468677804093,-1.5373456778388288,2.8373426260810106,-1.0880431384763796,12.328678359492788,-60.07174730500134,2.1873441519599197,4,0.9500045776367045,-1.4499969482421875,-3.5999984741210938,-12.064998626708984,-4.150001525878892,3,-0.07050174423404854,-1.1666634877644328,117.1999969482422,2.1304434360321105,117.5,1.4285620865167972,118.5,-0.07050174423404854
3702,2015-04-17,114.25,116.3000030517578,113.5,115.5,2164649.0,-0.011678187646544935,-1.0363658558238533,0.8333333333333334,58.70967614911101,62.719232598697715,2.5400997477001397,0.27634402766165067,-2.437703687616704,-12.27387482155649,14.17155395735702,2.8000030517577983,1.4173660699037214,-0.7224998474121094,-5.07686599258335,3.6318662977591316,-2.89968291999773,1.4546832251735111,4.550003051757798,14.150935248070379,-59.842350199091285,2.177183072585624,4,1.9000015258789062,-0.09999847412109375,-2.25,-10.71500015258789,-3.6999969482422017,4,-0.054266931713279676,1.5999959309895833,115.5999984741211,-1.1666634877644328,117.1999969482422,2.1304434360321105,117.5,-0.054266931713279676
3703,2015-04-20,114.6500015258789,115.6500015258789,114.4000015258789,115.1999969482422,1346452.0,0.0035011074475177484,-1.380962761126249,0.43999633789063636,58.57606264700171,62.697467752565466,2.2076512660645307,-0.08468161853352285,-2.7060087640864197,-12.45525855857582,13.562868335920008,1.4000015258789062,1.730770248996123,-0.34999847412109375,-4.688079977144824,3.9880830289026363,-2.519039225632966,1.8190422773907784,4.044001464843731,23.232368381303438,-50.82423944984365,2.169040751511866,4,1.5,-0.5,-1.8625011444091797,-11.115001678466797,-2.349998474121108,0,-0.03009162260549958,-1.0363658558238533,114.25,1.5999959309895833,115.5999984741211,-1.1666634877644328,117.1999969482422,-0.03009162260549958
3704,2015-04-21,114.75,115.9499969482422,114.0500030517578,114.5500030517578,1307962.0,0.0008722064787634043,-2.1666645473849906,-0.3636338415014938,51.145050616117665,62.124414229644685,1.9086056746558029,-0.11994683843386156,-2.6269123580029543,-12.326493432823753,12.825586223652053,1.8999938964844034,1.9387594192460256,-0.2950000762939453,-4.601409356127192,4.011409203539301,-2.4482047162105687,1.858204563622678,3.84012293090818,26.31578947368421,-42.979266176665064,2.1532046399166225,4,1.4000015258789062,-0.5999984741210938,-1.9624996185302734,-11.21500015258789,-2.5,1,-0.028322440087146017,-1.380962761126249,114.6500015258789,-1.0363658558238533,114.25,1.5999959309895833,115.5999984741211,-0.028322440087146017
3705,2015-04-22,113.9000015258789,115.6500015258789,113.0999984741211,114.9499969482422,1460603.0,-0.007407394109987697,1.0816312549240643,-5.250057221331811,50.37593424262751,60.59705669264052,2.7499303722926527,0.8068616478678052,-1.563706110374497,-11.245561411897285,12.447457326528639,2.5500030517578125,1.9811900419240942,-1.1674987792968778,-5.44341359558625,3.1084160369924945,-3.305456187441564,0.9704586288478083,4.588318946411107,20.000076293945312,-46.43267755993598,2.1379574081446835,4,2.049999237060547,0.25,-1.1125011444091797,-10.365001678466797,-4.4500045776367045,2,-0.01887622034307357,-2.1666645473849906,114.75,-1.380962761126249,114.6500015258789,-1.0363658558238533,114.25,-0.01887622034307357
3706,2015-04-23,113.0999984741211,114.4000015258789,111.3000030517578,114.0999984741211,1835518.0,-0.007023731703603597,2.874983310763145,0.9523851044504866,44.77611430425908,58.372842366938656,3.196279480016699,1.731058145948225,-0.589245177622729,-10.23545426006595,12.474040152818278,3.099998474121108,1.7878467755777336,-1.9900016784667969,-6.216808708948221,2.2368053520146276,-4.103405193707516,0.12340183677392247,5.172789118242164,35.99990844726591,-27.372679080812148,2.1134035152407127,4,1.9500045776367045,1.0500030517578125,-0.3124980926513672,-9.564998626708984,-3.650001525878892,3,-0.015473032923165153,1.0816312549240643,113.9000015258789,-2.1666645473849906,114.75,-1.380962761126249,114.6500015258789,-0.015473032923165153
3707,2015-04-24,113.5999984741211,114.0500030517578,112.5500030517578,113.6999969482422,1221618.0,0.0044208665494758215,2.7499499327669916,0.09999847412110796,41.73229245200836,55.54768571309236,2.233544855872111,1.4553146195889468,-0.9182755269917777,-10.5388314952354,13.077909812817309,1.5,1.7366209854547492,-1.5850017547607393,-5.569458316341709,2.3994548068202306,-3.5772300355512243,0.40722652602974563,4.254422045805839,49.4623320710634,-8.893905272658913,1.9922282807904852,4,1.2750015258789062,0.5500030517578125,-0.6374988555908203,-10.064998626708984,-4.75,4,-0.018926070024276265,2.874983310763145,113.0999984741211,1.0816312549240643,113.9000015258789,-2.1666645473849906,114.75,-0.018926070024276265
3708,2015-04-27,115.4000015258789,115.8000030517578,112.0999984741211,113.8000030517578,1320167.0,0.015845097499432415,2.0833351876989052,-16.00022888532632,42.635653871562475,53.139315426316294,-0.05859929382521045,-0.04370833160976417,-2.5309271918376908,-12.111865448661263,13.611623074621203,3.7000045776367045,1.45145408514216,0.02250137329102131,-3.5758138348181348,3.6208165814001774,-1.7766562307635496,1.8216589773455922,2.0611539459578836,88.17212592947453,33.12368527835498,1.7991576040545765,4,-0.625,-1.25,-2.437501907348633,-11.865001678466797,-6.2000045776367045,0,-0.042027715857815395,2.7499499327669916,113.5999984741211,2.874983310763145,113.0999984741211,1.0816312549240643,113.9000015258789,-0.042027715857815395
3709,2015-04-28,113.0999984741211,115.1999969482422,112.75,115.0500030517578,1095615.0,-0.019930702091386254,1.177782449620379,-1.2187540233173395,40.14597198732302,50.19257157305589,1.7339726261155874,2.469544026210613,-0.01969132262297535,-9.584946219218594,14.309928423603896,2.6500015258789062,1.0233695695667535,-2.3325016021728544,-5.74212885091103,1.077125646565321,-4.037315226541949,-0.6276879778037596,3.991487852510957,39.9998982747399,-13.506598293260232,1.704813624369091,4,1.1000022888183594,1.0500030517578125,-0.3874988555908203,-9.204998016357422,-5.1999969482421875,1,-0.007073346004919268,2.0833351876989052,115.4000015258789,2.7499499327669916,113.5999984741211,2.874983310763145,113.0999984741211,-0.007073346004919268
3710,2015-04-29,108.8000030517578,113.5,108.8000030517578,112.8499984741211,2035367.0,-0.03801941185124946,-1.320988770648829,2.0769158538446413,23.31289779327993,45.71218378481009,5.2714745615520116,6.666339721942876,4.4539852380858065,-5.078978788821587,14.826471527182855,4.699996948242202,0.36304947804556775,-6.349997329711925,-10.860802677696725,-1.8391919817271258,-8.605400003704318,-4.094594655719533,7.943994278381794,0.0,-45.65802570580847,2.255402673992398,4,3.75,5.0,3.912496566772475,-3.5000038146972514,-1.650001525878892,2,0.031709529884856646,1.177782449620379,113.0999984741211,2.0833351876989052,115.4000015258789,2.7499499327669916,113.5999984741211,0.031709529884856646
3711,2015-04-30,108.9000015258789,110.8000030517578,108.0500030517578,109.1500015258789,2173807.0,0.0009191035966564787,-1.8205172346335519,0.061728464832218846,21.135639095428218,41.537290778845325,4.605446797797654,6.514421028941598,4.480830197581398,-4.953726850864285,15.23788797614637,2.75,-0.2439991366524623,-6.004998779296869,-11.290320566486372,-0.7196769921073667,-8.64765967289162,-3.362337885702118,7.208476261990143,10.967722246723973,-28.45878629227213,2.642660893594755,4,3.0999984741210938,4.525001525878892,3.9749984741210938,-3.6000022888183594,-1.2000045776367045,3,0.005050462944507839,-1.320988770648829,108.8000030517578,1.177782449620379,113.0999984741211,2.0833351876989052,115.4000015258789,0.005050462944507839
3712,2015-05-04,106.5,109.0,106.25,108.5,1883941.0,-0.022038581196057838,-1.2,8.0,16.292140610574393,36.839077219242284,6.470995100946027,8.73204930010246,7.009804350227256,-2.3840536770127017,16.296726891863745,2.75,-0.9815317484199539,-8.005000305175784,-14.493362035876103,-1.516638574475465,-11.249181170525944,-4.7608194398256245,8.802630314257925,2.6178002105872036,-28.925816917361423,3.244180865350159,5,4.599998474121094,6.025001525878906,6.44999885559082,-1.2000007629394531,0.6999969482422017,0,0.02769950186142922,-1.8205172346335519,108.9000015258789,-1.320988770648829,108.8000030517578,1.177782449620379,113.0999984741211,0.02769950186142922
3713,2015-05-05,104.8000030517578,108.25,104.75,106.4000015258789,2540895.0,-0.01596241265955123,-3.1176359711519908,0.799999237060554,15.675683923669808,32.89803647563697,7.405612491457191,10.090944369613297,8.770098323777674,-0.5118499796301847,17.528819970109762,3.5,-1.6673523231002747,-9.159997558593759,-16.9302233443767,-1.3897717728108177,-13.045110451485229,-5.274884665702288,9.416311624789174,0.4784982426833084,-26.565717265021465,3.885112892891468,5,5.474998474121108,6.974998474121108,8.037496566772475,0.4999961853027486,3.6999969482422017,1,0.038644993362863866,-1.2,106.5,-1.8205172346335519,108.9000015258789,-1.320988770648829,108.8000030517578,0.038644993362863866
3714,2015-05-06,105.9499969482422,108.6500015258789,105.5999984741211,108.0,3095185.0,0.010973223883557148,-1.2181840376420454,1.2812531292468148,20.930218804041687,29.6262903157941,5.449095438410723,8.4819101778957,7.712738631181622,-1.4419225203997144,18.01513653257512,3.849998474121108,-2.2072039741381815,-7.442503356933585,-15.81980793601268,0.9348012221455093,-11.631155646473132,-3.253851067394038,6.941033673588194,13.714250837053735,-11.118383027479508,4.188652289539545,5,4.3250045776367045,5.8250045776367045,6.400003433227525,-0.6499977111816548,3.6000061035155966,2,0.030674847509317704,-3.1176359711519908,104.8000030517578,-1.2,106.5,-1.8205172346335519,108.9000015258789,0.030674847509317704
3715,2015-05-07,106.25,106.9000015258789,104.0999984741211,106.0999984741211,2613892.0,0.0028315531892308954,2.862060982347215,-0.07317136711103223,24.099720649965477,27.328913243094814,4.4140007335122675,7.831274377071864,7.4382304391252205,-1.5274475875657032,18.661900755601724,2.8000030517578125,-2.8202571534548895,-6.6650001525878935,-15.538502579486561,2.2085022743107743,-11.101751366037234,-2.2282489391385525,5.501286334774136,32.08955308859322,5.440814101688808,4.436751213449337,5,3.700000762939453,5.200000762939453,6.337499618530273,-0.9500007629394531,1.8000030517577983,3,0.015529426125919121,-1.2181840376420454,105.9499969482422,-3.1176359711519908,104.8000030517578,-1.2,106.5,0.015529426125919121
3716,2015-05-08,109.5999984741211,109.6500015258789,106.9000015258789,108.0,2626530.0,0.0315293974034927,2.2352854059051355,10.666547988403439,38.4039835722546,26.9591011453444,0.575875788187119,4.067631264485328,4.125777318740745,-4.636520505009486,18.714343791838246,3.4000015258789062,-3.2666735764659904,-2.920001602172846,-11.636072380282897,5.796069175937205,-7.278036991227864,1.4380337868821726,0.9270818029485497,99.09904460787683,67.94187496710619,4.358035389055024,5,0.3500022888183594,1.8500022888183594,2.9125003814697266,-1.8999977111816406,-2.650001525878892,4,-0.02235398706525238,2.862060982347215,106.25,-1.2181840376420454,105.9499969482422,-3.1176359711519908,104.8000030517578,-0.02235398706525238
3717,2015-05-11,109.4499969482422,110.0500030517578,108.3499984741211,109.5999984741211,1537308.0,-0.0013686270799931899,2.2380710180415786,-0.09375104308226945,36.868672273117035,26.318325412183796,0.0841405706168814,3.7316296944066636,4.339757701079563,-4.200908375530503,18.241852902478755,1.7000045776367045,-3.684946137872018,-2.6400028228759567,-11.050559568218105,5.770553922466192,-6.845281195547031,1.5652755497951176,-5.349998474121108,89.9158715646919,55.370416013503146,4.205278372671075,5,0.20000076293943891,2.0000038146972514,3.1750030517577983,-0.8599967956543111,-1.5499954223632955,0,-0.01598903653535555,2.2352854059051355,109.5999984741211,2.862060982347215,106.25,-1.2181840376420454,105.9499969482422,-0.01598903653535555
3718,2015-05-12,107.4499969482422,108.6500015258789,106.5,108.4000015258789,2262993.0,-0.018273184611834914,1.9655099839520138,6.33329942525863,33.17971410510009,25.54429675860347,0.9363009260320183,5.124058459503544,6.2722065072979944,-1.9117334481888548,17.89535092807344,2.9499969482422017,-4.040338272316305,-4.087502670288075,-12.170484826206902,3.995479485630753,-8.128993748247495,-0.046011592328653705,-3.230998382568373,56.3024520470487,19.860242531653668,4.0414910779594155,5,1.3500022888183452,4.000003814697251,5.300003051757798,1.5000038146972514,0.0,1,-0.0023266636305296906,2.2380710180415786,109.4499969482422,2.2352854059051355,109.5999984741211,2.862060982347215,106.25,-0.0023266636305296906
3719,2015-05-13,106.3499984741211,108.6999969482422,106.0500030517578,107.5,1719400.0,-0.010237305773502903,-2.0285776566757328,1.2105220889984842,32.801812980747556,26.598620668322095,1.093067002309624,5.634795708703592,7.287255207061946,-0.5354412824870991,17.864302283079535,2.6499938964844034,-4.4633712190477866,-4.630001068115234,-12.517125594557726,3.257123458327257,-8.573563331336473,-0.6864388048939958,-2.014379818725587,37.8150969573486,-0.6777292059282729,3.9435622632212435,5,1.1000022888183594,5.100002288818359,6.412500381469727,2.700000762939453,0.8000030517578125,2,0.020216281680550008,1.9655099839520138,107.4499969482422,2.2380710180415786,109.4499969482422,2.2352854059051355,109.5999984741211,0.020216281680550008
3720,2015-05-14,108.0,108.0999984741211,105.3000030517578,106.3499984741211,1361309.0,0.015514824161284801,2.0270245749186695,-1.4347820318045816,38.815790574416596,28.563081943765248,-0.7625379478238585,3.436399979724399,5.566501599518162,-1.8972284452500503,17.903518054688128,2.7999954223632955,-5.056345665325665,-2.5199996948242216,-9.938923088172743,4.8989236985243,-6.229461391498475,1.189462001850032,-3.550093656677248,56.8420410156253,17.288916648826643,3.7094616966742575,5,-0.9249992370605469,3.450000762939453,5.5,1.0499992370605469,0.40000152587890625,3,0.014351880108868453,-2.0285776566757328,106.3499984741211,1.9655099839520138,107.4499969482422,2.2380710180415786,109.4499969482422,0.014351880108868453
3721,2015-05-15,107.4499969482422,109.25,107.0999984741211,108.5,1678511.0,-0.005092620849609264,-1.4571446010044642,-0.6363648974194088,36.54266534668677,30.813140247777735,-0.49153894037347357,3.5252611066623274,6.068528904058141,-1.1276226391929924,18.853499691888054,2.1500015258789062,-5.504483674488171,-2.6625026702880774,-9.796401265255156,4.471395924679001,-6.22945196777161,0.9044466271954548,-2.888088670750747,45.26302939967165,6.675704227716622,3.566949297483539,5,-0.3749961853027486,4.000003814697251,6.050003051757798,3.5500030517577983,3.3000030517577983,4,0.005584049516582201,2.0270245749186695,108.0,-2.0285776566757328,106.3499984741211,1.9655099839520138,107.4499969482422,0.005584049516582201
3722,2015-05-18,108.0500030517578,108.3499984741211,106.0,107.25,1270508.0,0.005584049516582201,2.3571553133514986,-0.7619054539113217,33.02540887737254,32.74088746485582,-0.9482764691278192,2.568646883665295,5.378173139041834,-1.5139636038215514,20.588746430374886,2.3499984741210938,-5.272009215137047,-1.7524967193603658,-8.66476503619991,5.159771597479178,-5.208630877780138,1.7036374390594062,-3.3783328787810234,69.62030695299106,35.76408934177316,3.4561341584197742,5,-0.9750022888183452,3.399997711181655,5.449996948242202,3.024997711181655,4.5,0,-0.010180528204045247,-1.4571446010044642,107.4499969482422,2.0270245749186695,108.0,-2.0285776566757328,106.3499984741211,-0.010180528204045247
3723,2015-05-19,111.1999969482422,111.3499984741211,108.3000030517578,108.3499984741211,2149067.0,0.029153112517502633,-1.0678009936352413,3.5624845028515564,45.77777295524531,35.50172681498955,-3.4586766472673673,-0.8991657398641024,2.124213089399163,-4.430604536054361,21.936356202092906,3.2999954223632955,-4.937180263323924,1.569997406005868,-4.99645644138829,8.136451253400026,-1.713229517691218,4.853224329702954,-6.4207601176898095,97.5206340599131,61.77953674594228,3.2832269236970815,5,-3.474998474121108,0.2500038146972514,3.3750019073486186,0.47500228881834516,2.3000030517577983,1,-0.029676218641438212,2.3571553133514986,108.0500030517578,-1.4571446010044642,107.4499969482422,2.0270245749186695,108.0,-0.029676218641438212
3724,2015-05-20,111.5,111.6999969482422,110.5999984741211,111.1500015258789,1276929.0,0.002697869244523865,1.9333591039947184,0.1228065478978993,57.297289049303245,39.19034552602708,-3.228087989868186,-1.5337720021170895,1.72642212665221,-4.511822609836599,23.12603045075238,1.099998474121108,-4.210853096102426,2.0325004577636747,-4.150096061019553,8.215096976546903,-1.0587978016279322,5.123798717155282,-6.457932703704856,96.875044703526,54.27431684184563,3.0912982593916136,5,-3.0,-0.22500228881835938,3.4625015258789062,0.22500228881835938,1.3499984741210938,2,-0.03632289732518201,-1.0678009936352413,111.1999969482422,2.3571553133514986,108.0500030517578,-1.4571446010044642,107.4499969482422,-0.03632289732518201
3725,2015-05-21,111.75,111.9000015258789,110.5500030517578,111.1999969482422,1099166.0,0.0022421524663676085,2.1764441891358537,1.5714441416893328,57.64074595427355,41.32776356847363,-2.923281467934544,-2.058651560798154,1.4182084695523116,-4.530900176417532,23.87688441666007,1.349998474121108,-3.2509178437424,2.39000053405762,-3.5375974141391566,8.317598482254397,-0.5737984400407754,5.3537995081560155,-6.308456924588029,97.45760191381373,48.75472286137126,2.963798974098389,5,-3.1499977111816406,-0.5750007629394531,3.262500762939453,-0.024997711181640625,0.8499984741210938,3,-0.04116329730757129,1.9333591039947184,111.5,-1.0678009936352413,111.1999969482422,2.3571553133514986,108.0500030517578,-0.04116329730757129
3726,2015-05-22,111.3499984741211,112.4000015258789,111.0,112.0,1047502.0,-0.003579431998916416,-1.0740786789264583,-1.1818143986683618,64.5645586475857,44.40508427674792,-2.5132299380875622,-1.8935617340181778,1.8508618094470535,-3.90858011125448,23.79814915357613,1.4000015258789062,-2.413355961172755,2.0774990081787053,-3.666465536680377,7.821463553037788,-0.7944832642508288,4.949481280608239,-5.3917787226717735,83.59370622784942,27.860879233451584,2.8719822724295385,5,-2.4999961853027344,-0.75,3.6625022888183594,0.3750038146972656,-2.1999969482421875,4,-0.02649301292022732,2.1764441891358537,111.75,1.9333591039947184,111.5,-1.0678009936352413,111.1999969482422,-0.02649301292022732
3727,2015-05-25,111.4499969482422,111.9499969482422,111.0999984741211,111.8499984741211,145094.0,0.0008980554601834001,1.8333354526148948,0.6153855182694008,72.09299849845445,48.728782542676186,-2.5699514239829426,-2.2797769821548997,1.6563986656240104,-3.749571138976023,23.71515893903935,0.849998474121108,-1.6574041967243573,2.2849975585937585,-3.192237310079747,7.762232427267264,-0.45361987574300144,5.0236149929305185,-4.8475990193499285,76.82914801961356,13.524273599198224,2.7386174343367555,5,-2.5999946594238423,-1.2499961853027486,3.9000053405761577,0.27500534057615766,-3.9499969482422017,0,-0.006280816217225094,-1.0740786789264583,111.3499984741211,2.1764441891358537,111.75,1.9333591039947184,111.5,-0.006280816217225094
3728,2015-05-26,110.5500030517578,112.0999984741211,110.25,110.6500015258789,1136596.0,-0.00807531557764296,-4.285675360486534,0.2499952316466522,65.5405579560649,52.366420873267,-1.3231175173508944,-1.856970735688904,2.467253182831186,-2.6120149623084075,24.751567654263805,1.8499984741210938,-1.4331682786225883,1.6275035858154183,-3.0599341123354975,6.314941283966334,-0.7162152632600396,3.9712224348908762,-3.3678447631668575,13.95362041127664,-53.32635876208044,2.3437188490754597,5,-1.700000762939439,-0.5250053405761577,4.599998474121108,1.174999237060561,0.0,1,0.018091360875527318,1.8333354526148948,111.4499969482422,-1.0740786789264583,111.3499984741211,2.1764441891358537,111.75,0.018091360875527318
3729,2015-05-27,112.3000030517578,112.75,110.25,111.0,1580714.0,0.01582994076608646,1.2727304253740142,-13.000228885326461,68.6153940054086,55.677487921155006,-2.3918826801916424,-3.868307508882353,0.6417753581932004,-4.092544502973155,25.73647623548959,2.5,-1.1078416676022727,3.4175033569335795,-1.1314439059369477,7.966450619804107,1.1430297254983088,5.69197698836885,-4.596060439438062,82.00012207031193,9.84459751695178,2.274473631435265,5,-2.9250030517577983,-2.2750053405761577,2.849998474121108,-0.5750007629394389,-2.75,2,0.01068563593617311,-4.285675360486534,110.5500030517578,1.8333354526148948,111.4499969482422,-1.0740786789264583,111.3499984741211,0.01068563593617311
3730,2015-05-28,112.25,112.75,111.3000030517578,111.3499984741211,1042114.0,-0.00044526313801396267,-1.9000160218506987,0.6923072408652963,60.23166250634065,58.309598716672106,-1.8725351814916564,-3.738248995840081,0.6077156244508899,-3.7375740468788194,25.200229662229933,1.4499969482422017,-0.47185895677408496,3.195000457763669,-1.595988987651765,7.985989903179103,0.7995057350559591,5.590495180471379,-3.9405305011586336,80.0,10.787814182950058,2.3954947227077166,5,-2.875,-2.299999237060547,2.9000015258789062,-0.5249977111816406,-4.0,3,0.005345197987715711,1.2727304253740142,112.3000030517578,-4.285675360486534,110.5500030517578,1.8333354526148948,111.4499969482422,0.005345197987715711
3731,2015-05-29,109.4499969482422,112.4000015258789,109.4499969482422,112.25,2138135.0,-0.024944347899846786,-1.1071438302788652,-3.1111092273131704,49.99999999999999,60.19566439696405,1.3868441883060854,-0.9432920695679599,3.321624339178001,-0.63141892439873,24.650622290661314,2.9500045776367045,0.24348318553840897,0.36749763488771237,-4.426058965412437,5.161054235187862,-2.0292806652623625,2.7642759350377872,-0.6076637892617924,0.0,-63.84240791600298,2.396778300150076,5,1.0750045776367045,0.5000038146972514,5.600004196166978,2.2750053405761577,-2.599998474121108,4,0.028780279704973433,-1.9000160218506987,112.25,1.2727304253740142,112.3000030517578,-4.285675360486534,110.5500030517578,0.028780279704973433
3732,2015-06-01,109.4499969482422,110.5999984741211,108.8499984741211,109.8499984741211,1214018.0,0.0,-1.1875020861645567,0.1428575321115373,57.35293787656094,61.48179383266579,1.7950905668742365,-0.7493748493036634,3.249873883970892,-0.35696712647504114,23.615824935501017,1.75,0.7261117569755982,0.21999778747560583,-4.417991928810295,4.857987503761507,-2.0989970706673375,2.538992645618549,3.3000030517577983,15.384570240287074,-47.3704495129644,2.3189948581429474,6,1.3500022888183452,0.5000038146972514,5.150005340576158,2.2750053405761577,-3.349998474121108,0,-0.0027409358677749074,-1.1071438302788652,109.4499969482422,-1.9000160218506987,112.25,1.2727304253740142,112.3000030517578,-0.0027409358677749074
3733,2015-06-02,108.8499984741211,110.0,107.5999984741211,109.6999969482422,1950606.0,-0.005481941442217142,2.310336481544816,2.1249880791166307,59.541980287051466,61.73120397019336,2.264860081741631,0.1787613714518983,3.759999300482505,0.4441298971568983,22.283613553738878,2.4000015258789062,1.3378995813984176,-0.5825004577636719,-4.73426400796572,3.5692630924383764,-2.658382232864696,1.4933813173373522,3.8220014953613344,24.271837468760232,-39.91789547775654,2.0758817751010237,6,1.3250007629394531,1.1000022888183594,5.662502288818359,3.2250022888183594,-1.25,1,-0.012402374763854973,-1.1875020861645567,109.4499969482422,-1.1071438302788652,109.4499969482422,-1.9000160218506987,112.25,-0.012402374763854973
3734,2015-06-03,109.1999969482422,111.5500030517578,109.0,109.75,1788312.0,0.0032154201104956925,-4.368444722851285,0.647063575409941,55.08473151650346,61.44720236599669,1.7369554945944117,0.08930767044334686,3.3304012741164257,0.32868640578762154,20.832805185839,2.7000045776367045,2.0300086001520157,-0.39500198364255823,-4.213916953439423,3.4239129861543063,-2.3044594685409976,1.5144555012558811,3.2691229614257793,31.067922331305525,-32.64462245381813,1.9094574848984331,6,0.9750022888183452,0.4500007629394389,5.2625045776367045,2.8750038146972514,1.150001525878892,2,0.012362693601131403,2.310336481544816,108.8499984741211,-1.1875020861645567,109.4499969482422,-1.1071438302788652,109.4499969482422,0.012362693601131403
3735,2015-06-04,107.9000015258789,109.25,106.5500030517578,108.5999984741211,1988625.0,-0.011904720317707174,1.6999969482422017,1.2727146622278038,51.79284757680001,60.02812335813161,2.7193670993992782,1.601357578554186,4.546945131145009,1.8318725352927459,19.203930276732468,2.6999969482422017,2.1368879225380937,-1.7774974822998075,-5.355865323894179,1.8008703592945636,-3.566681403096993,0.011686438497378049,4.3743535263672015,23.076903012764102,-41.19436056693668,1.7891839207971854,6,1.75,0.8999977111816406,6.274999618530273,4.174999237060547,5.4499969482421875,3,0.01529195090403368,-4.368444722851285,109.1999969482422,2.310336481544816,108.8499984741211,-1.1875020861645567,109.4499969482422,0.01529195090403368
3736,2015-06-05,107.1500015258789,108.1500015258789,106.3499984741211,107.8499984741211,2024628.0,-0.0069508803465597735,1.7692289634611547,1.0,46.4566839259336,57.179643961184844,3.1412839936432135,2.275041450956735,5.228848099090641,2.7631252146838534,18.968550823690524,1.8000030517578125,1.9046934708282208,-2.4049976348876925,-6.158017917113099,1.3480226473377144,-4.281507776000396,-0.528487493774989,4.780892406337898,15.384660528922023,-46.21848028620522,1.8765101411127019,6,2.3999977111816406,1.2749977111816406,6.025001525878892,4.924999237060547,7.900001525878892,4,0.010265967881068372,1.6999969482422017,107.9000015258789,-4.368444722851285,109.1999969482422,2.310336481544816,108.8499984741211,0.010265967881068372
3737,2015-06-08,107.6999969482422,110.3499984741211,106.9000015258789,109.5999984741211,2277200.0,0.005132948339067189,1.0294090587799707,2.7142997275204155,32.67325162068137,53.527721035031114,2.2388497204464386,1.672993469319735,4.646368798866632,2.421295818866213,18.54511629056551,3.4499969482421875,1.6328451813630238,-1.7675022125244055,-5.611332501458733,2.076328076409922,-3.6894173569915694,0.1544129319427583,3.7844253473269447,25.961486263434303,-29.813693149192424,1.9219151444671663,6,1.8500022888183452,0.7250022888183452,5.0125045776367045,4.375003814697251,7.600006103515597,0,-0.007892279463383778,1.7692289634611547,107.1500015258789,1.6999969482422017,107.9000015258789,-4.368444722851285,109.1999969482422,-0.007892279463383778
3738,2015-06-09,107.1999969482422,107.5,105.1999969482422,107.0500030517578,1751848.0,-0.004642525665439767,5.133341471354129,-0.07894409264488358,29.126174039287932,49.14002992768438,2.4738272806947066,2.269670995090351,5.112240621528926,3.0818839617901546,17.751592967532098,2.5,1.2260292091673932,-2.2550022125244027,-6.127972641546407,1.6179682164976015,-4.191487427035412,-0.3185169980133935,3.8736714416110942,31.496032718657176,-18.29210304343235,1.9364852145110045,6,1.775001525878892,1.2250022888183452,4.612503051757798,4.875003814697251,9.150001525878892,1,-0.010261180088020017,1.0294090587799707,107.6999969482422,1.7692289634611547,107.1500015258789,1.6999969482422017,107.9000015258789,-0.010261180088020017
3739,2015-06-10,108.5,108.9499969482422,105.3499984741211,106.25,2219570.0,0.012126894484758788,1.2857177457638498,15.000610376395937,35.682807834554325,46.412379408597,0.646046225036315,1.200552307077885,3.778004926276907,1.9237163195627147,16.56991700758005,3.599998474121108,0.6979691133799832,-1.0624992370605497,-4.683763730934331,2.5587652568132313,-2.8731314839974402,0.7481330098763408,1.9863012456921894,64.07771017494261,19.480066125280203,1.810632246936888,6,0.2999992370605469,-0.07500076293945312,2.5250015258789062,3.2750015258789062,9.599998474121094,2,-0.00829494493897609,5.133341471354129,107.1999969482422,1.0294090587799707,107.6999969482422,1.7692289634611547,107.1500015258789,-0.00829494493897609
3740,2015-06-11,109.5500030517578,111.0,107.5,108.1500015258789,1625969.0,0.00967744748163879,-1.592588197064101,0.6222229003906187,42.50001430512381,45.57904766472188,-0.924443484982163,0.2873585745131635,2.6262817469621353,1.0175058572598203,14.837411474538637,3.5,0.3615067272395578,-0.08999633789063921,-3.6360251131209367,3.4560324373396583,-1.863010725505788,1.6830180497245095,-4.350006103515597,75.00006577060759,33.87550225711682,1.7730143876151512,6,-1.1750030517577983,-1.1250038146972514,1.474998474121108,2.224998474121108,8.75,3,0.007302559562552657,1.2857177457638498,108.5,5.133341471354129,107.1999969482422,1.0294090587799707,107.6999969482422,0.007302559562552657
3741,2015-06-12,108.0500030517578,109.75,107.4000015258789,109.0500030517578,1599580.0,-0.013692377528198851,-1.0434742226320965,-0.714284935776924,37.31344983158381,43.35243788194664,0.3979296396027223,1.9337591390127784,4.025988691624235,2.6612209988562654,13.616173522220038,2.3499984741210938,-0.26653953728376223,-1.6199966430664148,-5.097503240738277,1.8575099546054474,-3.358749941902346,0.11875665576951633,-2.734006042480445,49.138010412802274,12.012242081956003,1.7387532988359318,6,0.3249969482422017,0.9249954223632955,2.649997711181655,3.399997711181655,10.75,4,0.049051321357432176,-1.592588197064101,109.5500030517578,1.2857177457638498,108.5,5.133341471354129,107.1999969482422,0.049051321357432176
3742,2015-06-15,106.9499969482422,108.0500030517578,106.3000030517578,106.5,1416609.0,-0.010180528204045247,-3.117691410106675,-0.4499969482422017,36.764689382804775,40.82162778147479,1.2359953096368912,3.10639671688007,4.988285300846243,3.8768524697217686,12.14762694987967,1.75,-0.7555117290946924,-2.66500244140623,-6.282373478543633,0.9523685957311727,-4.473687959974924,-0.8563169228375358,-1.5203198791503922,30.172397917439547,-9.476173144420635,1.8086855185687,6,1.4250030517577983,2.025001525878892,3.7500038146972514,4.500003814697251,9.900001525878892,0,0.07573638461565868,-1.0434742226320965,108.0500030517578,-1.592588197064101,109.5500030517578,1.2857177457638498,108.5,0.07573638461565868
3743,2015-06-16,107.9000015258789,108.1500015258789,105.1999969482422,105.5999984741211,1473291.0,0.008882698501585296,1.1071438302788439,5.1111525550166235,32.81250838189618,38.34693632207397,0.15316958125468716,1.9989772427659176,3.870085686716294,3.0244222120272894,12.111517167497524,2.9500045776367045,-0.8785289258029536,-1.5499980926513643,-5.164006647650325,2.0640104623475963,-3.357002370150852,0.2570061848481231,3.0999984741210938,46.55177856877882,11.753929654108966,1.8070042774994823,6,0.1999969482421875,1.0749969482421875,2.6499977111816406,3.549999237060547,8.900001525878892,1,0.06858203356099168,-3.117691410106675,106.9499969482422,-1.0434742226320965,108.0500030517578,-1.592588197064101,109.5500030517578,0.06858203356099168
3744,2015-06-17,107.4499969482422,108.5500030517578,106.1999969482422,108.25,1547511.0,-0.00417057063274251,2.357129622565449,-0.3478269522931214,31.818187072580898,36.12752959938297,0.36747511139999745,2.245116976144814,4.0916174475313625,3.515288334343566,12.159203389729006,2.3500061035155966,-1.1534510786403018,-1.797502517700181,-5.381602128636715,1.7865970932363524,-3.589552323168448,-0.005452712231914347,3.4340029907226466,38.79308303670798,9.311768128758935,1.7920498054682636,6,0.650001525878892,1.525001525878892,2.6750030517577983,4.000003814697251,8.300003051757798,2,0.08282923944768417,1.1071438302788439,107.9000015258789,-3.117691410106675,106.9499969482422,-1.0434742226320965,108.0500030517578,0.08282923944768417
3745,2015-06-18,107.1500015258789,107.8499984741211,105.75,107.0999984741211,1730038.0,-0.00279195375415231,1.8965557157439465,-0.06250357626504527,39.25236243744069,35.327049433994866,0.6145181151894548,2.30078471895294,4.203300347154325,3.8548156771124127,12.350805423239203,2.0999984741210938,-1.4418449693589537,-1.8674980163574162,-5.364757002833414,1.629760970118582,-3.6161275095954153,-0.11886852311941709,3.620318353271486,42.85721471952335,9.248216037778882,1.7486294932379989,6,0.9499969482421875,1.8249969482421875,2.299999237060547,4.299999237060547,7.0,3,0.10219315718439392,2.357129622565449,107.4499969482422,1.1071438302788439,107.9000015258789,-3.117691410106675,106.9499969482422,0.10219315718439392
3746,2015-06-19,108.4000015258789,109.1500015258789,107.4000015258789,108.0,4426678.0,0.011665888774608169,-1.1875020861645567,7.999542264266097,45.60671539687833,36.764100964683415,-0.4911749005919148,0.8626765350309142,2.7208259698562784,2.667984771123969,12.572896937857603,2.0,-1.6639485996098244,-0.46999816894530966,-3.7977767996472522,2.857780461756633,-2.133887484296281,1.1938911464056616,2.2589118946533233,81.01268023216504,43.23544496012779,1.6638893153509724,6,-0.3000030517578125,0.5749969482421875,0.8624992370605469,3.049999237060547,2.2999954223632955,4,0.09132842607493341,1.8965557157439465,107.1500015258789,2.357129622565449,107.4499969482422,1.1071438302788439,107.9000015258789,0.09132842607493341
3747,2015-06-22,110.75,111.5500030517578,109.0,109.5,2169981.0,0.021678952408133112,-1.2666693793402652,3.1249880791165197,56.93430982125506,39.853893829346426,-2.640733623805886,-1.6258088875458867,0.14313623297935862,0.37550288671451426,12.867132630500421,3.150001525878892,-1.691292558921134,1.9150001525878935,-1.3117153341761139,5.141715639351901,0.3016424092058969,3.52835789596989,-5.550003051757798,87.4015388534054,45.93660264157802,1.6133577433820026,6,-2.375,-1.7750015258789062,-1.4874992370605469,0.7000007629394531,1.5500030517577983,0,0.07268625780368221,-1.1875020861645567,108.4000015258789,1.8965557157439465,107.1500015258789,2.357129622565449,107.4499969482422,0.07268625780368221
3748,2015-06-23,112.5500030517578,113.5,111.0500030517578,112.0999984741211,1778334.0,0.016252849225804056,1.0851051396180227,0.36000366210936363,61.056119072870445,42.673150633603775,-4.025337248242977,-3.44491714174724,-1.8828433555176076,-1.3718998743410253,13.070139144187296,2.75,-1.5208911461507455,3.6150032043456832,0.057489176652353535,7.172517232039013,1.8362461904990113,5.393760218192355,-7.223005981445283,87.74197486139094,43.104557173117385,1.7787570138466666,6,-3.2000045776367045,-3.2000045776367045,-3.287502288818345,-1.1000022888183452,0.8999938964844034,1,0.038205200406666195,-1.2666693793402652,110.75,-1.1875020861645567,108.4000015258789,1.8965557157439465,107.1500015258789,0.038205200406666195
3749,2015-06-24,113.5,114.3000030517578,112.3499984741211,113.4000015258789,2158283.0,0.008440665681771042,1.2941168550823068,0.2222165708763612,68.91890011016227,45.60858238971916,-4.684077943840052,-4.532803002852916,-3.0201990185222627,-2.2592465502509924,13.678151331219537,1.9500045776367045,-1.1807495791519784,4.505000305175784,0.678237650674788,8.33176295967678,2.591618977925279,6.418381632426289,-7.846082812499986,90.64324250044186,41.49077184344833,1.9133813272505,6,-3.75,-3.75,-3.9125003814697266,-2.049999237060547,-4.349998474121094,2,0.029074916755575275,1.0851051396180227,112.5500030517578,-1.2666693793402652,110.75,-1.1875020861645567,108.4000015258789,0.029074916755575275
3750,2015-06-25,112.8499984741211,114.0500030517578,111.0,111.0500030517578,1832046.0,-0.0057268856905630106,-2.2105269498106557,18.000228885328593,69.38772862214294,49.17239114422573,-3.9300292136891386,-4.042824040705085,-2.5593007380433903,-1.5497384412645374,14.12193544492138,3.0500030517577983,-0.7347509889963391,3.8249988555908203,-0.1168821450212505,7.766879856202891,1.854058355284792,5.795939355896849,-6.6773161347656185,78.98544555101371,24.50565175960807,1.9709405003060343,6,-3.0999984741210938,-3.0999984741210938,-2.9624996185302734,-1.3999977111816406,-4.5,3,0.025697842845287644,1.2941168550823068,113.5,1.0851051396180227,112.5500030517578,-1.2666693793402652,110.75,0.025697842845287644
3751,2015-06-26,112.5999984741211,113.6500015258789,111.25,111.9000015258789,1484051.0,-0.00221533011413666,-1.4000015258789062,0.38888818246166973,67.01387435567457,52.53341169676682,-3.31538648815652,-3.7362956957895506,-2.4536272799898597,-1.2530568349181124,13.854835178119526,2.4000015258789062,-0.42543179838838796,3.417498779296878,-0.8353365910796526,7.670334149673408,1.2910810941086197,5.543916464485136,-5.939676892021481,67.92446040058636,9.430924097959718,2.126417685188265,6,-2.8499984741210938,-2.8499984741210938,-2.7124977111816406,-1.1499977111816406,-1.6999969482421875,4,0.01376556902986148,-2.2105269498106557,112.8499984741211,1.2941168550823068,113.5,1.0851051396180227,112.5500030517578,0.01376556902986148
3752,2015-06-29,109.1500015258789,110.9499969482422,107.9499969482422,108.1999969482422,2461851.0,-0.030639404928900604,-3.137917971113706,1.3571553133514784,55.61960528578105,55.067533574976245,0.5358498313587461,-0.3266747973512736,0.8524993039918911,2.2176471927562886,13.17920174472883,4.650001525878892,-0.35490067375005196,-0.017498397827154122,-4.2684770530366904,4.233480257382382,-2.1429877254319223,2.107990929777614,-2.0312990555998027,18.897691719892016,-41.234113485167306,2.1254893276047686,6,0.875,0.5999984741210938,0.5749988555908203,2.299999237060547,0.40000152587889204,0,0.014200599181813045,-1.4000015258789062,112.5999984741211,-2.2105269498106557,112.8499984741211,1.2941168550823068,113.5,0.014200599181813045
3753,2015-06-30,107.5,110.4499969482422,107.5,108.9000015258789,2583900.0,-0.015116825495304242,-3.214276761434563,-1.473678715698028,47.17514319113644,56.773862032593534,2.37265407430111,1.2827708721044928,2.323595790840699,3.886954916409678,12.083372768448786,2.9499969482422017,-0.10534512349941849,-1.5999999999999943,-5.9146023000122625,2.714602300012274,-3.7573011500061284,0.5573011500061398,6.800003051757798,0.0,-57.169310482032465,2.1573011500061368,6,2.5250015258789062,2.25,2.0250015258789062,3.950000762939453,4.300003051757798,1,0.04465119117914229,-3.137917971113706,109.1500015258789,-1.4000015258789062,112.5999984741211,-2.2105269498106557,112.8499984741211,0.04465119117914229
3754,2015-07-01,110.5500030517578,111.9499969482422,107.5500030517578,109.5500030517578,1924707.0,0.028372121411700535,1.3157937005091436,-0.7142849357769168,52.5380694932846,58.250051705465076,-0.21385853488293094,-1.7506648920483627,-0.8767833752765455,0.8957453081247593,11.557440313102136,4.449996948242202,0.33861925093063405,1.3825027465820199,-2.980654015527165,5.745659508691205,-0.7990756344725725,3.5640811276366122,3.613999938964838,46.56491039251166,-8.004043800400197,2.1815783810545955,7,0.2999992370605611,-0.8000030517577983,-1.1125030517577983,0.8999977111816548,1.099998474121108,2,0.026232418059062956,-3.214276761434563,107.5,-3.137917971113706,109.1500015258789,-1.4000015258789062,112.5999984741211,0.026232418059062956
3755,2015-07-02,109.5500030517578,111.25,109.3499984741211,111.25,1011275.0,-0.009045680437763659,1.2352999255010726,-1.6999969482422017,53.90624751647473,59.17222194097579,1.2989857344824856,-0.6542569353090499,-0.01447782298492939,1.9692796189350332,10.187230351502402,1.9000015258789062,0.7707988933290011,0.30000267028806604,-4.024469439019853,4.624474779595985,-1.8622333843658936,2.4622387249420257,4.480719879150385,33.333374685054714,-21.01695913937248,2.162236054653957,7,1.349998474121108,0.1999969482422017,0.14999580383302202,1.8999977111816548,0.6499938964844034,3,-0.0036513146027928878,1.3157937005091436,110.5500030517578,-3.214276761434563,107.5,-3.137917971113706,109.1500015258789,-0.0036513146027928878
3756,2015-07-03,108.25,109.6999969482422,107.5999984741211,109.1999969482422,1017164.0,-0.011866755048318911,1.1538479596228166,0.5588227374316757,53.35052174809007,58.77402326617967,2.8781406739273194,0.7719593747129352,1.1556761060560916,3.3192386289567963,8.87888915265711,2.099998474121108,1.2620175655973043,-1.0550003051757812,-5.2941545431208965,3.184153932769334,-3.174577424148339,1.0645768137967764,5.650108472290015,16.853944142506847,-38.87946165810979,2.1195771189725585,7,2.6500015258789062,1.5,1.4125003814697266,3.200000762939453,2.8499984741210938,4,0.0009237734329892167,1.2352999255010726,109.5500030517578,1.3157937005091436,110.5500030517578,-3.214276761434563,107.5,0.0009237734329892167
3757,2015-07-06,106.8499984741211,107.9000015258789,105.4000015258789,105.6500015258789,1970739.0,-0.012933039500036103,-1.9411817504555207,-1.2631587401018138,47.355156854153684,57.2516941307667,4.097661962358501,2.218773772243452,2.390764200998916,4.7551754514265525,8.795925576164846,2.8499984741210938,1.6184231726472973,-2.412501907348627,-6.735619920678246,1.910616105980992,-4.574060914013444,-0.2509429006838104,6.922107828723114,22.137373459705657,-33.321652176417345,2.1615590066648114,7,3.0000038146972656,2.9000015258789062,3.387502670288086,4.600002288818359,2.3000030517578125,0,0.03790363228445637,1.1538479596228166,108.25,1.2352999255010726,109.5500030517578,1.3157937005091436,110.5500030517578,0.03790363228445637
3758,2015-07-07,106.0999984741211,107.75,105.9000015258789,107.6999969482422,2107928.0,-0.007019185874688194,1.1764629324620888,-1.3333354526149934,46.65012810945129,54.7773861306877,4.28737464640804,3.0378936601369873,2.905707190476477,5.533122569653386,8.15246553819398,1.8499984741210938,1.8060205609757674,-3.107501983642578,-7.566942767945292,1.351938800660136,-5.337222375793942,-0.8777815914912139,7.337223637644499,10.686983777915717,-44.94359998464681,2.229720392151357,7,3.6250038146972656,3.6500015258789062,4.275001525878906,5.350002288818359,-0.5,1,0.03251653748589067,-1.9411817504555207,106.8499984741211,1.1538479596228166,108.25,1.2352999255010726,109.5500030517578,0.03251653748589067
3759,2015-07-08,107.5999984741211,108.25,106.0999984741211,106.5999984741211,1961042.0,0.01413760623536553,-1.1500015258789062,-0.6250005960470106,51.05385672036902,52.74028925271283,2.0813196367361257,1.5462897485950577,1.2573812615579243,4.09322815628758,8.032524217833373,2.1500015258789062,1.6702646617859642,-1.5625019073486328,-6.0699089833954645,2.944905168698199,-3.8162054453720486,0.691201630674783,5.515734814209026,37.606795249168265,-18.82824490900242,2.2537035380234176,7,1.9250030517578125,2.1500015258789062,2.4625015258789062,3.8500022888183594,-0.900001525878892,2,0.03903350034569786,1.1764629324620888,106.0999984741211,-1.9411817504555207,106.8499984741211,1.1538479596228166,108.25,0.03903350034569786
3760,2015-07-09,110.3499984741211,110.5500030517578,107.6999969482422,107.8499984741211,1745047.0,0.025557621180277268,-1.0357164266134793,2.5,54.26695060694572,51.323964391742955,-1.1852395038884254,-1.2023486564668247,-1.4734246732834038,1.4239268497327373,8.392132486898113,2.9500045776367045,1.3551128863845037,1.147498321533206,-3.3884958972384425,5.683492540304854,-1.1204987878526111,3.415495430919023,2.4571055437109806,96.11641711887509,41.02266067836522,2.267997109385821,7,-1.6749992370605469,-0.5999984741210938,-0.4375,1.1000022888183594,-5.400001525878892,3,0.011780725597949848,-1.1500015258789062,107.5999984741211,1.1764629324620888,106.0999984741211,-1.9411817504555207,106.8499984741211,0.011780725597949848
3761,2015-07-10,113.3499984741211,113.9000015258789,111.9000015258789,112.5,2887119.0,0.027186226021593818,1.0512772358964126,0.3399993896484375,55.53190985110349,51.31422045455656,-4.545692018732709,-3.989469860826702,-4.422198348891968,-1.5026577476920409,9.00261820755695,3.5500030517578125,0.8696796938167353,3.882498550415036,-0.9776812613184234,8.742678362148496,1.4524086445482993,6.312588456281773,-7.9499969482421875,93.52937586167279,40.76578275082522,2.4300899058667325,7,-3.6999969482421875,-3.5999984741210938,-4.124998092651367,-1.8999977111816406,-9.099998474121094,4,-0.027790044713569828,-1.0357164266134793,110.3499984741211,-1.1500015258789062,107.5999984741211,1.1764629324620888,106.0999984741211,-0.027790044713569828
3762,2015-07-13,115.0500030517578,115.75,114.4000015258789,115.0,2020661.0,0.01499783502886265,-1.15999755859375,0.05882722531884767,55.34187825186514,52.221635461304196,-5.946060361666525,-5.324518976978069,-5.9727951647493995,-3.105044099350735,9.427853214775736,2.4000015258789062,0.4363084725146251,5.177502822875965,-0.1288472372074949,10.483852882959425,2.5243277928342422,7.830677852917688,-9.48000152587889,92.89343089665137,42.71387285721504,2.653175030041729,7,-4.475002288818345,-4.5750045776367045,-6.062503814697251,-3.600002288818345,-9.900001525878892,0,-0.034332937617217674,1.0512772358964126,113.3499984741211,-1.0357164266134793,110.3499984741211,-1.1500015258789062,107.5999984741211,-0.034332937617217674
3763,2015-07-14,115.3000030517578,115.8000030517578,114.75,115.1500015258789,1572245.0,0.0021729682170241738,-1.2105220889984363,2.9998474214226007,53.964762299115094,52.380156884174255,-5.557728555809533,-5.261462035598484,-6.012597549251481,-3.2805285096502956,9.501292243729738,1.0500030517577983,0.05222037407691005,5.057502746582017,-0.6838789263078695,10.798884419471904,2.186811910137081,7.928193583026953,-9.322801586914053,94.84536325732519,47.72765566667944,2.870690836444942,7,-4.700000762939439,-4.800003051757798,-6.312503814697251,-3.850002288818345,-11.75,1,-0.05333912717346745,-1.15999755859375,115.0500030517578,1.0512772358964126,113.3499984741211,-1.0357164266134793,110.3499984741211,-0.05333912717346745
3764,2015-07-15,116.3499984741211,116.6999969482422,114.8000030517578,115.5500030517578,1290061.0,0.009106638287702085,1.5333380805362882,5.333248563145913,57.57575557408042,52.78788000168599,-6.36815299139883,-5.913703139076603,-6.8729339105842655,-4.2403641926460836,9.836043811219765,1.8999938964844034,0.13404516086851004,5.6624980926513615,-0.5295070960055739,11.854503281308297,2.566495498322894,8.75850068697983,-9.783428914062512,96.11112806532103,50.83408863686825,3.0960025943284695,7,-5.299999237060547,-5.400001525878892,-7.649999618530273,-4.899997711181641,-16.150001525878892,2,-0.09239364109137527,-1.2105220889984363,115.3000030517578,-1.15999755859375,115.0500030517578,1.0512772358964126,113.3499984741211,-0.09239364109137527
3765,2015-07-16,118.0999984741211,119.25,116.5999984741211,116.8000030517578,1811520.0,0.015040825293944904,-2.117640459019042,1.6250035762991393,61.178859015026816,53.65769525356785,-7.574312123907276,-7.1688455571672876,-8.418700812384131,-5.925039053795032,10.253182668992356,2.9000015258789062,0.6033666383003435,6.8649982452392635,0.08180667567614819,13.648189814802379,3.473402460457706,10.256594030020821,-10.722754723007824,84.35371748813292,40.208867517084926,3.3915957847815594,7,-5.774997711181641,-5.875,-9.487499237060547,-6.649997711181641,-21.62999725341797,3,-0.09652837995909835,1.5333380805362882,116.3499984741211,-1.2105220889984363,115.3000030517578,-1.15999755859375,115.0500030517578,-0.09652837995909835
3766,2015-07-17,118.3000030517578,119.1999969482422,117.5,118.8499984741211,1517890.0,0.0016935188841729065,1.720011718821487,-0.4230748915741907,71.42856121861543,56.33251796073026,-6.927281308642279,-6.945223664261718,-8.515934363584122,-6.071464455876779,11.256563254188315,1.6999969482422017,0.7660135996258362,6.57000274658202,-0.764588163119484,13.904593656283524,2.902707291731275,10.237298201432765,-9.735483675755859,80.41242789433335,31.707730113519673,3.6672954548507515,7,-5.725002288818345,-6.0750045776367045,-9.900003433227525,-6.850002288818345,-27.020004272460923,4,-0.11284873845417231,-2.117640459019042,118.0999984741211,1.5333380805362882,116.3499984741211,-1.2105220889984363,115.3000030517578,-0.11284873845417231
3767,2015-07-20,118.8000030517578,119.6500015258789,118.3000030517578,118.8499984741211,1045384.0,0.0042265425790499744,-1.5714368755676231,0.09090152450445552,77.970287680877,59.812535690888666,-6.206600272470368,-7.179302074250742,-8.900398640171503,-6.5008616844716585,12.180809185823552,1.349998474121108,1.0172114828384338,6.667502593994129,-1.2971095833296573,14.632114771317916,2.685196505332229,10.64980868265603,-9.166935613356046,82.65309776676763,26.63970687364349,3.9823060886618937,7,-5.925003051757798,-6.375003814697251,-10.125003814697251,-7.350002288818345,-23.690002441406236,0,-0.12247477001678841,1.720011718821487,118.3000030517578,-2.117640459019042,118.0999984741211,1.5333380805362882,116.3499984741211,-0.12247477001678841
3768,2015-07-21,116.8499984741211,119.0999984741211,116.4499969482422,118.5,1315005.0,-0.016414179524786188,-1.1632625098481422,33.00305203722547,66.49212275567149,61.52789858370006,-2.873528134595489,-5.154931258194807,-6.790659624151246,-4.545165073659774,12.227781612769567,2.650001525878892,1.376572991549665,4.502498245239252,-3.736976124541556,12.74197261502006,0.38276106034885515,8.622235430129649,-6.014898945222086,42.26796015095211,-14.323419207035123,4.119737184890404,7,-3.174999237060547,-4.424999237060547,-8.174999237060547,-5.399997711181641,-23.049995422363295,1,-0.10012834489538658,-1.5714368755676231,118.8000030517578,1.720011718821487,118.3000030517578,-2.117640459019042,118.0999984741211,-0.10012834489538658
3769,2015-07-22,116.8000030517578,117.9499969482422,116.1999969482422,116.75,1229943.0,-0.0004278598460946137,-2.0434540316054197,-0.030304851828038864,69.97244171607909,63.27295315138155,-1.5435975200411178,-5.106863271200012,-6.542755672471003,-4.491307242926638,11.994101618129648,1.75,2.0493299581048348,4.287502670288077,-4.178211209978002,12.753216550554157,0.05464573015503049,8.520359610421124,-4.907115283221202,17.39145818544415,-40.401063828716296,4.23285694013304,7,-1.025001525878892,-4.275001525878892,-8.262504577636705,-5.350002288818345,-19.81000518798828,2,-0.11344177785790388,-1.1632625098481422,116.8499984741211,-1.5714368755676231,118.8000030517578,1.720011718821487,118.3000030517578,-0.11344177785790388
3770,2015-07-23,115.75,117.6500015258789,115.0999984741211,117.4499969482422,1027849.0,-0.008989751920575828,1.4285672765320507,-33.9978638999184,70.94970995528925,64.98604205184662,0.39442816241080436,-4.035354459170094,-5.356157392448964,-3.445105099716841,12.151811116653192,2.5500030517578125,2.855450001194356,3.0924995422363253,-5.496005358127235,11.681004442599885,-1.2017529079454476,7.386751992418098,-2.926258580582328,14.285738239841175,-46.674101562269875,4.294252450181779,7,1.2750015258789062,-3.2249984741210938,-7.212501525878906,-4.299999237060547,-17.959999084472656,3,-0.13434127906486215,-2.0434540316054197,116.8000030517578,-1.1632625098481422,116.8499984741211,-1.5714368755676231,118.8000030517578,-0.13434127906486215
3771,2015-07-24,114.1500015258789,116.0999984741211,113.9499969482422,115.0500030517578,1410298.0,-0.013822880985927322,-2.3076674785058753,0.5294136126594194,70.16574748651581,66.63313863347449,2.368962795225613,-2.438292198270119,-3.617608559431943,-1.8430811704124324,12.157729182371448,2.150001525878892,3.481424911311194,1.4150009155273438,-7.199254167263973,10.02925599831866,-2.8921266258683147,5.722128456923002,-0.5071088936858814,3.5088494213039563,-59.78567083257548,4.30712754139566,7,2.6499977111816406,-1.625,-5.6125030517578125,-2.700000762939453,-16.69000244140625,4,-0.15488392526361516,1.4285672765320507,115.75,-2.0434540316054197,116.8000030517578,-1.1632625098481422,116.8499984741211,-0.15488392526361516
3772,2015-07-27,110.6999969482422,113.8000030517578,110.6999969482422,113.4499969482422,2006562.0,-0.030223429973888827,-1.2545498934658885,3.0555503751113102,61.05768296140671,67.42124092928466,5.740726912418765,1.1950593905034594,-0.08562931867655266,1.5649570938315946,12.616310906483191,3.4500045776367045,3.780868470558488,-2.1125034332275305,-10.618161026268865,6.393154159813804,-6.365332229748191,2.1403253632931296,8.950004577636705,0.0,-67.05949795686631,4.252828796520666,7,4.475002288818345,1.8250045776367045,-2.162498474121108,0.7500038146972514,-15.909996032714858,0,-0.17542907591971435,-2.3076674785058753,114.1500015258789,1.4285672765320507,115.75,-2.0434540316054197,116.8000030517578,-0.17542907591971435
3773,2015-07-28,112.3000030517578,112.8000030517578,110.75,111.25,1322263.0,0.014453533402206675,1.0000000000000138,-0.3818192915482903,61.244021060032345,67.82882598327932,4.101762725828138,-0.02835844728384984,-1.6849276630825472,-0.0920881390254209,12.948150224215022,2.1000061035155966,3.879013992076864,-0.7524974822998161,-8.889902919348174,7.384907954748542,-4.821200200823995,3.316205236224363,7.170998382568371,22.069049703663403,-46.70360865119883,4.068702718524181,7,2.8749961853027486,0.22499847412110796,-3.6250038146972514,-0.8500022888183452,-16.47000122070311,1,-0.1530721458082558,-1.2545498934658885,110.6999969482422,-2.3076674785058753,114.1500015258789,1.4285672765320507,115.75,-0.1530721458082558
3774,2015-07-29,113.4499969482422,113.9000015258789,110.8000030517578,112.3000030517578,1760407.0,0.010240372798159036,2.0243842529531433,1.0952290991528182,58.03107968522644,67.47907272441262,2.7906050074143707,-1.001289074438347,-2.8305076531586195,-1.290617982279045,13.652471965441487,3.099998474121108,3.8909690381685778,0.2524967193603658,-7.800060977528446,8.305054416249178,-3.77378212908404,4.278775567804772,5.845584396362284,39.56831926195819,-24.68201590963283,4.026278848444408,7,1.7250022888183452,-0.9249954223632955,-4.099998474121108,-1.9999961853027486,-16.219993591308608,2,-0.17320400550957316,1.0000000000000138,112.3000030517578,-1.2545498934658885,110.6999969482422,-2.3076674785058753,114.1500015258789,-0.17320400550957316
3775,2015-07-30,109.1500015258789,110.25,107.9499969482422,109.0999984741211,3065073.0,-0.0379021202118236,1.044447157118043,0.04348114534405327,39.80583567029766,63.965436552377305,6.355926043313801,3.4437664249130506,1.4159668780319237,2.954505012926802,14.710561532804315,5.5,3.8173243984498697,-4.02749862670899,-12.120088036986346,4.065090783568365,-8.073793331847668,0.018796078429687668,9.97366813079833,14.723979791001288,-43.92986296056826,4.0462947051386795,7,4.649997711181641,3.375,0.5999984741210938,2.299999237060547,-13.760002136230469,3,-0.11140635356955364,2.0243842529531433,113.4499969482422,1.0000000000000138,112.3000030517578,-1.2545498934658885,110.6999969482422,-0.11140635356955364
3776,2015-07-31,108.3499984741211,109.4499969482422,106.1999969482422,109.4499969482422,2814904.0,-0.007329391118406359,4.909099105972285,-21.998626792798575,32.99491619092694,58.96817305349396,6.253740157098093,4.4814094223746395,2.164944666055476,3.742328029257692,15.42978494569307,3.25,3.516225615920547,-4.832501602172854,-12.912386055397448,3.2473828510517393,-8.872443828785151,-0.7925593755605576,10.326724274218748,27.922081139057887,-25.31009896445049,4.0399422266122995,7,4.299999237060547,4.1750030517578125,1.4000015258789062,2.924999237060547,-12.639999389648438,4,-0.09746190777396235,1.044447157118043,109.1500015258789,2.0243842529531433,113.4499969482422,1.0000000000000138,112.3000030517578,-0.09746190777396235
3777,2015-08-03,110.9000015258789,111.4000015258789,108.6999969482422,109.0,1933213.0,0.023534869290901428,-1.159997070321454,-1.7272765104487948,40.00000000000003,56.02460385841936,2.7549910008338117,2.371992835751783,-0.41072816450605387,1.1309808364043192,15.243605624802415,3.0500030517578125,2.9784052671142547,-2.4849987030029297,-10.085422895432146,5.115425489426286,-6.285210799217538,1.3152133932116783,7.028117674455075,61.03898420121766,12.530659232514012,3.8002120962146066,8,1.1749954223632955,1.625,-1.1500015258789062,0.2749977111816406,-15.290000915527344,0,-0.12119028184386438,4.909099105972285,108.3499984741211,1.044447157118043,109.1500015258789,2.0243842529531433,113.4499969482422,-0.12119028184386438
3778,2015-08-04,109.5500030517578,110.3499984741211,109.0500030517578,110.0,1499813.0,-0.012173115018452751,1.2608736034817007,-0.2368403088697738,34.753380795215136,52.11137486721226,3.3085135918259567,4.209534357269533,0.9263981075870902,2.4199441968503237,15.047364942065927,1.849998474121108,2.1043935371236557,-4.007497406005868,-11.047704546357068,3.0327097343453318,-7.527600976181475,-0.48739383583026097,7.674428813450675,43.50654690836281,0.9775354300833641,3.520103570175601,8,2.3749961853027486,2.974998474121108,0.33749771118165484,1.0499954223632955,-11.680000305175753,1,-0.1347330143775256,-1.159997070321454,110.9000015258789,4.909099105972285,108.3499984741211,1.044447157118043,109.1500015258789,-0.1347330143775256
3779,2015-08-05,111.8000030517578,111.9499969482422,110.1999969482422,110.5999984741211,1471440.0,0.02053856629229811,1.3333452013407014,-2.6666949238749647,36.18422703728995,48.248543431879,0.3069562292922967,2.41409326529876,-1.3670106567047782,0.118977986209714,14.858381033097096,2.3999938964844034,1.03585234327727,-1.9674976348877067,-8.49108107176302,4.5560858019876065,-5.22928935332537,1.294294083549957,4.7629627184327035,97.39141049592341,57.66808701207769,3.2617917184376584,8,-0.6500053405761577,0.724998474121108,-1.9125022888183452,-1.6000022888183452,-16.200004577636705,2,-0.14284437195685762,1.2608736034817007,109.5500030517578,-1.159997070321454,110.9000015258789,4.909099105972285,108.3499984741211,-0.14284437195685762
3780,2015-08-06,111.6500015258789,113.25,111.4499969482422,112.0500030517578,944069.0,-0.001341695185906655,-3.4999475486130236,-0.33333333333332543,35.38461693242105,44.383973370312916,-0.20762210082554589,2.810581368725096,-1.261443926201295,0.2134301280198514,15.567686625418432,1.8000030517577983,0.3487056535660997,-2.182499313354498,-8.587536804537109,4.222538177828113,-5.385018058945803,1.0200194322368077,4.2911861149947015,77.30499600674412,40.963497405083764,3.202518745591305,8,-1.6000022888183594,0.875,-1.3500003814697266,-1.6250038146972656,-17.18000030517578,3,-0.1291535868506276,1.3333452013407014,111.8000030517578,1.2608736034817007,109.5500030517578,-1.159997070321454,110.9000015258789,-0.1291535868506276
3781,2015-08-07,110.1999969482422,111.8000030517578,110.0500030517578,111.8000030517578,1527284.0,-0.01298705380940468,1.1874916553816024,4.000000000000071,31.856536552828913,41.1394015471376,0.6963825202128362,4.22933603606505,0.2166268044189934,1.6148568161100343,15.563018496975506,1.75,-0.49229004435073875,-3.4750038146972457,-10.08173962002239,3.131731990627898,-6.778371717359818,-0.17163591203467377,5.156719251073525,32.96701085553133,2.381022383072434,3.3033679026625746,8,-0.14999771118165484,2.3250045776367045,0.12500381469725141,-0.17499923706056109,-16.009994506835966,4,-0.13439199608643904,-3.4999475486130236,111.6500015258789,1.3333452013407014,111.8000030517578,1.2608736034817007,109.5500030517578,-0.13439199608643904
3782,2015-08-10,111.0999984741211,111.5999984741211,109.75,110.9000015258789,1148603.0,0.008166983219623836,2.0833386315374542,-0.12499761582330611,37.30684839776041,38.479715695774054,-0.15747162274280413,3.1813463891146228,-0.6442718088376012,0.6790012676838728,15.074703497765999,1.8499984741210938,-1.3148321903816225,-2.3775020599365178,-9.047031029203453,4.292026909330417,-5.712266544569985,0.9572624246969497,3.7073145701302224,48.80945028355954,18.88731836817056,3.334764484633467,8,-1.0499992370605469,1.4250030517578125,-0.7749977111816406,-1.1499977111816406,-16.650001525878892,0,-0.13852384879405089,1.1874916553816024,110.1999969482422,-3.4999475486130236,111.6500015258789,1.3333452013407014,111.8000030517578,-0.13852384879405089
3783,2015-08-11,109.1500015258789,110.6500015258789,109.0500030517578,110.3499984741211,1493052.0,-0.017551727948010742,-1.2857220708446606,-6.0000762951094835,34.41955560583115,35.856213020285686,1.4513306418484149,4.898105341002065,1.342317837937827,2.576650987610492,14.62578015199863,2.0499954223632955,-2.1124375954282613,-4.019998931884771,-10.899519042012244,2.8595211782427015,-7.459758986948515,-0.5802388768210278,5.140872552611867,2.380917780498857,-27.92308432806324,3.4397600550637364,8,0.5749969482421875,3.625,0.6499996185302734,0.7999992370605469,-8.650001525878906,1,-0.12404947985563775,2.0833386315374542,111.0999984741211,1.1874916553816024,110.1999969482422,-3.4999475486130236,111.6500015258789,-0.12404947985563775
3784,2015-08-12,105.5999984741211,108.3000030517578,105.1999969482422,108.0,2683858.0,-0.032524076977828775,1.0666654798749806,2.0000063578449447,31.238451907615797,34.90428149109882,4.213839995335576,8.012243785277832,4.877133481587322,6.057124064270383,14.287085643255365,3.9500045776367045,-2.614952977758179,-7.032501983642575,-14.518931153394632,0.4539271861094818,-10.775716568518604,-3.2892873987665467,8.205422976554772,4.9689611706612675,-26.230978839147717,3.74321458487603,8,3.625,6.825000762939453,4.137502670288086,4.350002288818359,-4.9499969482421875,2,-0.07320071817456897,-1.2857220708446606,109.1500015258789,2.0833386315374542,111.0999984741211,1.1874916553816024,110.1999969482422,-0.07320071817456897
3785,2015-08-13,106.6999969482422,108.25,106.5999984741211,107.5999984741211,1194149.0,0.01041665236757261,-2.000006935822831,0.37500039736403995,35.96986519684263,35.234831380645005,3.050559556931674,6.339420899839453,3.8163256961332053,4.8996730543289715,13.285166971400056,2.6500015258789062,-3.2569731518258607,-5.3625034332275305,-12.83208405602521,2.1070771895701483,-9.09729374462637,-1.627713121828691,6.4169905422389775,22.727251709676473,-11.4807325710037,3.7347903113988363,8,2.525001525878892,5.725002288818345,2.9375038146972514,3.2500038146972514,-8.399993896484403,3,-0.10402997930267488,1.0666654798749806,105.5999984741211,-1.2857220708446606,109.1500015258789,2.0833386315374542,111.0999984741211,-0.10402997930267488
3786,2015-08-14,104.9499969482422,107.25,104.5500030517578,107.25,1914467.0,-0.01640112511764069,1.3478203180458284,2.5555546136566174,38.43058634261959,35.06045208538051,4.769068610197465,7.418332956719794,5.6101676998311945,6.594234730276142,12.408073257253172,2.6999969482422017,-3.9852134056804687,-6.445003128051738,-13.953519655581346,1.0635133994778698,-10.199261391816535,-2.690744864286941,7.533631298859859,5.67367597453443,-31.503918203673788,3.7542582637648025,8,3.9500045776367045,7.150005340576158,4.262502670288072,4.700000762939439,-6.339996337890639,4,-0.09985703699169668,-2.000006935822831,106.6999969482422,1.0666654798749806,105.5999984741211,-1.2857220708446606,109.1500015258789,-0.09985703699169668
3787,2015-08-17,104.25,106.1999969482422,102.9499969482422,106.0,2281822.0,-0.0066698138980167965,2.023264396530882,0.7608685556580225,33.19414597597972,34.88720377213213,4.946767433288883,7.349186534757479,6.329045844186311,7.249328949923097,11.49951039591841,3.25,-3.9950476132373467,-6.41749992370606,-13.721809750148935,0.8868099027368146,-10.069654836927498,-2.765345010484623,7.440265727567635,16.883146479333615,-21.28828748504866,3.6521549132214375,8,3.8499984741210938,7.049999237060547,5.450000762939453,4.950000762939453,-8.449996948242202,0,-0.09649877754046776,1.3478203180458284,104.9499969482422,-2.000006935822831,106.6999969482422,1.0666654798749806,105.5999984741211,-0.09649877754046776
3788,2015-08-18,105.1500015258789,105.4000015258789,103.9499969482422,104.6999969482422,2159349.0,0.008633108161907987,2.0526265067981293,-0.25714547293525974,32.489464516401085,34.47667460314448,3.7514992541413363,5.8264321336972955,5.4748918606949815,6.311597273899466,11.351423661129143,1.4500045776367045,-3.771549630291574,-4.932498550415033,-12.022914298122842,2.1579171972927753,-8.47770642426893,-1.3872906765611361,5.4914319481696765,41.12153397714887,2.9976318657664365,3.5452078738539026,8,2.9499969482421875,6.149997711181641,5.374998092651367,4.774997711181641,-8.239997863769531,1,-0.1017594334033679,2.023264396530882,104.25,1.3478203180458284,104.9499969482422,-2.000006935822831,106.6999969482422,-0.1017594334033679
3789,2015-08-19,103.5500030517578,105.3000030517578,103.5,105.1500015258789,1777072.0,-0.015216342852142795,-1.1176449468860767,-3.5555159961346234,36.66667514376859,34.61912551551643,4.535078482404245,6.72781584875689,7.061181636338674,7.8569934726699415,11.337403228034134,1.8000030517577983,-3.9338814548714396,-5.869997024536147,-12.791694787947804,1.0517007388755104,-9.330845906241976,-2.4091481428303183,6.168458039194022,11.320863359061626,-28.53349389833984,3.4608488817058296,8,3.8249969482422017,7.749996185302749,6.999998092651381,6.399997711181655,-9.050003051757798,2,-0.029454398472912646,2.0526265067981293,105.1500015258789,2.023264396530882,104.25,1.3478203180458284,104.9499969482422,-0.029454398472912646
3790,2015-08-20,100.1999969482422,103.0,100.1500015258789,102.8499984741211,2381880.0,-0.032351578993591645,-1.0727319134297137,1.6562525331997953,32.69639526660269,34.71244315038019,6.805799453970124,9.331557001332257,10.324419118564663,11.09324338004447,12.029870798150121,3.400001525878892,-3.9580188934561704,-8.442502975463853,-15.84693199939791,-1.038073951529796,-12.144717487430881,-4.7402884634968245,8.706248445584464,0.7041610296892968,-38.97994488318536,3.7022145119670307,8,5.675003051757798,9.700004577636705,10.800001144409165,10.200000762939439,-2.9799957275390767,3,0.004491063785851734,-1.1176449468860767,103.5500030517578,2.0526265067981293,105.1500015258789,2.023264396530882,104.25,0.004491063785851734
3791,2015-08-21,96.47000122070312,101.3000030517578,96.47000122070312,99.13999938964844,3696753.0,-0.03722550739662989,-2.617981380835623,1.0075458986989785,20.82491236069724,32.88111692403983,9.368586121003403,12.299710647466355,13.970871249215463,14.697016842094456,13.437207765209916,4.830001831054673,-4.320813240149533,-11.288498687744138,-20.025949644424642,-2.5510477310636333,-15.65722416608439,-6.9197732094038855,11.21037003161085,0.0,-35.455133737695405,4.368725478340253,8,7.090000152587891,11.59000015258789,15.804998397827148,15.204998016357422,-0.23000335693360796,4,0.018969646604108714,-1.0727319134297137,100.1999969482422,-1.1176449468860767,103.5500030517578,2.0526265067981293,105.1500015258789,0.018969646604108714
3792,2015-08-24,91.27999877929688,94.55999755859376,87.7300033569336,93.66000366210938,5651522.0,-0.05379913315780538,2.2679455355187113,0.8913882078625679,18.025902014779177,31.059599858367392,12.797223113728748,16.82272843252821,19.050761233901966,19.718159018257836,15.417385843764574,8.739997863769531,-4.857773951266054,-15.50750122070312,-26.808747188164844,-4.206255253241395,-21.158124204433975,-9.856878236972264,14.606713267959364,20.0905251286462,-13.75353396234766,5.65062298373086,8,6.735004425048828,12.410003662109375,21.1200008392334,20.395000457763672,2.2700042724609233,0,0.08030238747896656,-2.617981380835623,96.47000122070312,-1.0727319134297137,100.1999969482422,-1.1176449468860767,103.5500030517578,0.08030238747896656
3793,2015-08-25,95.11000061035156,97.1500015258789,92.8000030517578,93.1500015258789,5214326.0,0.04195882868398293,-2.2706804225428625,-0.8235273375391086,22.321729065732214,30.06885287593588,7.561364890003816,12.267842226534441,15.122255449086566,15.720693363261773,17.180178836897614,5.870002746582031,-5.155868866770859,-10.81799926757813,-22.938992408092673,1.302993872936412,-16.878495837835402,-4.757502697320859,7.5085038726466,42.00340000911883,15.528545132065172,6.06049657025727,8,2.8800010681152344,8.305000305175781,17.53999900817871,17.314998626708984,-0.19000244140625,1,0.007254783271772425,2.2679455355187113,91.27999877929688,-2.617981380835623,96.47000122070312,-1.0727319134297137,100.1999969482422,0.007254783271772425
3794,2015-08-26,93.8000030517578,95.75,92.16000366210938,94.51000213623048,3370350.0,-0.01377349963397212,1.2507850635823772,-0.3622446000599598,21.49473727815119,28.46050532941461,7.846668673921414,12.680359547127082,16.331003041763083,16.828361864790622,19.464425701359485,3.589996337890625,-5.815587807656684,-11.145497131347668,-23.869817061202284,1.5788227985069483,-17.50765709627497,-4.783337166420367,6.1385712285487415,39.75115277828426,18.891935652928147,6.362159964927305,8,3.6899986267089986,9.039997100830092,19.24999618530275,18.62499618530275,0.48999786376954546,2,0.03315565574806545,-2.2706804225428625,95.11000061035156,2.2679455355187113,91.27999877929688,-2.617981380835623,96.47000122070312,0.03315565574806545
3795,2015-08-27,96.98999786376952,97.47000122070312,94.9499969482422,95.68000030517578,3024507.0,0.03400847236914806,1.2202639026127982,-1.845069363105826,30.015127210071967,27.5254543146871,3.50282147765391,8.993773549655728,13.084409956050578,13.476484298459653,20.7586759119656,3.6699981689453267,-6.223590312562365,-7.347502136230489,-20.384158230939192,5.689153958478215,-13.865830183584833,-0.8291740888761439,0.7510336503298873,68.2387230293588,46.89059492957618,6.518328047354352,8,-0.024997711181626414,5.700004577636733,17.16000366210939,15.43500137329103,-1.269996643066392,3,-0.025672728308200665,1.2507850635823772,93.8000030517578,-2.2706804225428625,95.11000061035156,2.2679455355187113,91.27999877929688,-0.025672728308200665
3796,2015-08-28,97.79000091552734,97.79000091552734,95.9000015258789,97.52999877929688,1991268.0,0.00824830466417259,13.538337392529124,0.1984752830452428,29.802733245315537,27.14863067794663,1.7660872809717603,7.759934200718618,12.1956404007786,12.490462901306131,21.598722023786227,1.8899993896484375,-6.24924075513502,-6.019499206542974,-19.226174814854588,7.187176401768639,-12.622837010698788,0.5838385976128393,-10.05999755859375,100.0,78.73302294036964,6.6033378041558075,8,-1.2249984741210938,4.125,16.985000610351562,14.634998321533203,0.5899963378906108,4,-0.005828813677142608,1.2202639026127982,96.98999786376952,1.2507850635823772,93.8000030517578,-2.2706804225428625,95.11000061035156,-0.005828813677142608
3797,2015-08-31,97.45999908447266,97.8000030517578,96.43000030517578,97.55999755859376,1600593.0,-0.0033745968704893547,3.7240703471319714,-0.3846063558203546,31.343757168537792,27.021329861517376,1.1528753618981256,7.411404884109444,12.355451839808467,12.621856966908894,23.191789061812294,1.370002746582017,-6.583576017692138,-5.677500915527347,-18.731934346341177,7.376932515286484,-12.204717630934269,0.8497157998795757,-9.52879577636719,93.97156021135072,67.41095778751064,6.527216715406918,8,-0.9449958801269531,3.3550033569335938,17.20250129699707,14.96500015258789,0.599998474121108,0,-0.01251796872731048,13.538337392529124,97.79000091552734,1.2202639026127982,96.98999786376952,1.2507850635823772,93.8000030517578,-0.01251796872731048
3798,2015-09-01,94.79000091552734,95.79000091552734,93.22000122070312,95.51000213623048,2496204.0,-0.0273958361792217,3.015628352764466,7.200122072174293,32.24959172086588,26.530542814528186,2.4571595646120414,9.400913528251806,14.762696691164564,15.068519987845022,25.029436754988154,4.239997863769531,-7.021263558939836,-7.609498977661133,-20.80562492727826,5.586626971955994,-14.207561952469689,-1.0114360028525766,-6.4640456176757795,46.631162021844,16.62309102567761,6.598062974808562,9,0.5750007629394531,6.025001525878906,19.059999465942383,17.634998321533203,3.8600006103515625,1,-0.013081526023768886,3.7240703471319714,97.45999908447266,13.538337392529124,97.79000091552734,1.2202639026127982,96.98999786376952,-0.013081526023768886
3799,2015-09-02,95.83000183105469,96.43000030517578,94.06999969482422,95.22000122070312,1814592.0,0.01097163103156995,1.6077389984825494,-0.847221633535354,32.11583524925953,26.466036145934503,0.2312303314452464,7.486997614017682,13.435984028674625,13.824931285086393,27.445041083348077,2.3600006103515625,-7.300880353861885,-5.770998001098633,-18.49636482303427,6.954368820837004,-12.133681412066451,0.5916854098691857,-7.125084623046874,56.98689010677834,24.981421762813348,6.362683410967815,9,-1.3149986267089844,4.9850006103515625,18.01999855041504,16.59499740600586,1.6699981689453125,2,-0.009496020502156366,3.015628352764466,94.79000091552734,3.7240703471319714,97.45999908447266,13.538337392529124,97.79000091552734,-0.009496020502156366
3800,2015-09-03,97.2300033569336,98.19000244140624,95.88999938964844,96.4499969482422,2152584.0,0.014609219442018428,-1.4210538996213264,1.2786977512069206,37.150477103816904,28.27998778405891,-1.82643899312626,5.218869265257638,11.78058221865902,12.232206242470028,29.78275132169479,2.3600006103515483,-7.661172583157736,-3.649996566772458,-15.587707017821515,8.287713884276599,-9.618851792296994,2.3188586587520774,-8.161282715175787,80.68412779309479,43.47459128838242,5.96885522552453,9,-4.270000457763672,3.259998321533203,16.619997024536133,15.194995880126953,1.0699996948242045,3,-0.030237605059144523,1.6077389984825494,95.83000183105469,3.015628352764466,94.79000091552734,3.7240703471319714,97.45999908447266,-0.030237605059144523
3801,2015-09-04,95.38999938964844,96.5999984741211,94.22000122070312,96.5999984741211,1891201.0,-0.018924240499411105,2.933882734225742,-1.5512681318896573,35.79217710761361,30.254018349929403,-0.1740470286186735,6.210892072189907,13.346598574629908,13.892378006096806,32.295836700206955,3.0100021362304688,-8.182870456352816,-4.749500656127935,-16.074632292908788,6.575630980652917,-10.412066474518369,0.9130651622624981,-5.774001839911719,43.66192426484597,3.7209062642806217,5.662565818390427,9,-0.214996337890625,5.100002288818359,17.77250099182129,17.03499984741211,2.9599990844726562,4,0.003459501343602067,-1.4210538996213264,97.2300033569336,1.6077389984825494,95.83000183105469,3.015628352764466,94.79000091552734,0.003459501343602067
3802,2015-09-07,95.70999908447266,96.94000244140624,95.44000244140624,96.33999633789062,799946.0,0.0033546461565334695,-1.564123297229206,0.5206592810708903,34.57516248612498,31.615510952195265,0.22398768333580676,4.931643248094403,12.86190139129863,13.414136824590415,34.80506997924224,1.5500030517577983,-8.342837411175125,-3.660000991821292,-13.887659366745439,6.567657383102855,-8.773830179283365,1.4538281956407815,-5.579561241235766,50.10054833381447,9.883009388517507,5.113829187462075,9,-0.5349960327148438,4.780002593994141,16.877500534057617,16.71500015258789,4.290000915527344,0,0.027896752632802668,2.933882734225742,95.38999938964844,-1.4210538996213264,97.2300033569336,1.6077389984825494,95.83000183105469,0.027896752632802668
3803,2015-09-08,95.61000061035156,97.2300033569336,95.61000061035156,96.41000366210938,1431276.0,-0.0010448069697800433,-3.049991416963894,1.2698516500151378,36.35738698273505,33.2669164749268,0.4496559983760733,4.179535179940359,12.845837299477438,13.347318943101243,37.18438248924431,1.6200027465820312,-7.849530446452917,-3.0829994201660185,-12.330432254288354,6.164433413956317,-7.706715837227193,1.5407169968951564,-4.995988891224513,37.37863807991243,-6.2258699266263875,4.62371641706117,9,0.095001220703125,4.880001068115234,16.689998626708984,16.814998626708984,5.040000915527344,1,0.025624902547871642,-1.564123297229206,95.70999908447266,2.933882734225742,95.38999938964844,-1.4210538996213264,97.2300033569336,0.025624902547871642
3804,2015-09-09,97.87000274658205,99.83999633789062,97.66000366210938,98.1999969482422,2396467.0,0.023637716994071356,-4.813372938770723,0.4124911785462244,45.84078182085116,35.02532254279116,-1.3100707277455683,1.3815616634689434,10.395315303160814,10.93035201033264,38.267555712185214,4.2299957275390625,-6.6266324833951415,-0.4364974975585767,-9.095893026901905,8.222898031784752,-4.766195262230241,3.8932002671130874,-6.801431584118248,64.94670279545628,15.258132836740614,4.329697764671663,9,-1.3400039672851705,2.6199989318847514,14.354997634887681,14.554996490478501,3.279998779296861,2,0.007969743102148819,-3.049991416963894,95.61000061035156,-1.564123297229206,95.70999908447266,2.933882734225742,95.38999938964844,0.007969743102148819
3805,2015-09-10,95.5999984741211,97.01000213623048,94.8000030517578,96.76000213623048,2718692.0,-0.023194075904327316,1.6626436253331995,3.5152243774998695,48.361577407575886,37.08741633859786,0.8292292433136765,2.9274351025698024,12.476731881862847,13.042170036585375,39.59571232254601,3.069999694824247,-5.781141923068205,-2.1515018463134794,-9.92315395730374,5.620150264676781,-6.0373279018086095,1.7343242091816506,-3.829713297623144,24.555132604965355,-30.120832889432524,3.8858260554951287,9,0.9300003051757812,4.890003204345703,16.23750114440918,16.825000762939453,5.8000030517578125,3,0.01987449326574242,-4.813372938770723,97.87000274658205,-3.049991416963894,95.61000061035156,-1.564123297229206,95.70999908447266,0.01987449326574242
3806,2015-09-11,94.47000122070312,95.6500015258789,93.52999877929688,95.52999877929688,1878339.0,-0.011820055140731589,2.261535030576194,0.9137881139669983,57.092044602603266,39.948337164605135,1.6078403018663323,3.406704555110423,13.443031900807966,14.018577994583922,40.559360458330886,2.1200027465820312,-4.7460473932841865,-2.7574993133544865,-9.870890771224254,4.3558921445152805,-6.31419504228937,0.799196415580397,-2.054139151293768,14.897033361384368,-42.32981155173466,3.556695728934881,9,2.05999755859375,5.295001983642578,16.8174991607666,17.954998016357422,7.979995727539077,4,0.04054198985460933,1.6626436253331995,95.5999984741211,-4.813372938770723,97.87000274658205,-3.049991416963894,95.61000061035156,0.04054198985460933
3807,2015-09-14,94.19000244140624,96.0,94.19000244140624,94.88999938964844,1564476.0,-0.002963890924937651,-4.171444141689204,0.6603760004606571,47.571282866009454,41.65074729184331,1.5368235672806208,3.050807010178829,13.597837891720715,14.133816455996111,41.16597961592087,1.8099975585937642,-4.210780037890203,-2.534498214721694,-8.945054049494303,3.876057620050915,-5.739776132108005,0.6707797026646176,-1.1802096305183767,10.459650039174493,-46.681406523113864,3.205277917386305,9,2.494995117187514,5.474998474121108,17.09749794006349,18.23499679565431,8.20999908447267,0,0.04416600408629057,2.261535030576194,94.47000122070312,1.6626436253331995,95.5999984741211,-4.813372938770723,97.87000274658205,0.04416600408629057
3808,2015-09-15,94.4499969482422,94.87999725341795,93.31999969482422,94.31999969482422,1911929.0,0.002760319567861824,2.151517019751759,-0.18571117166214188,51.81664035399717,43.83972563681416,1.3673153307411923,2.0533709645659286,13.237268992114764,13.680159890932472,41.86023422610424,1.5599975585937358,-3.71521581782018,-1.7395034790038864,-6.841868696057418,3.362861738049645,-4.290686087530659,0.8116791295228865,5.389999389648423,17.331255141360568,-40.27413788287252,2.551182608526769,9,2.13000106811522,4.740005493164048,16.837503433227525,17.975002288818345,6.800003051757798,1,0.058761283547728915,-4.171444141689204,94.19000244140624,2.261535030576194,94.47000122070312,1.6626436253331995,95.5999984741211,0.058761283547728915
3809,2015-09-16,100.5,105.5999984741211,95.80999755859376,95.91999816894531,6649679.0,0.06405508996546772,-3.079164454673496,35.231527671807875,58.45783336305426,46.20720966561831,-4.414853138897669,-4.465810950461986,7.106562603875773,7.506433648873525,41.500442767978015,11.150001525878892,-3.1359293889436515,4.462999725341803,0.16856261157607833,8.757436839107527,2.3157811684589404,6.610218282224665,-7.180000305175781,58.46906367190121,2.1174756259113607,2.1472185568828643,9,-1.0400009155273438,-2.484996795654297,10.75,11.924999237060547,4.0,2,0.00149255249630742,2.151517019751759,94.4499969482422,-4.171444141689204,94.19000244140624,2.261535030576194,94.47000122070312,0.00149255249630742
3810,2015-09-17,100.6500015258789,101.75,98.0999984741211,101.1500015258789,2312884.0,0.00149255249630742,3.294127150819937,-0.10917026203128384,57.11442721863483,48.57634856684289,-4.502160675145163,-4.827899603501223,6.78728256135652,7.300983788399208,40.41379227421228,3.6500015258789062,-2.370757450866705,4.59050102233887,0.20057194671186096,8.980430097965879,2.3955364845253655,6.785465560152375,-7.3300018310546875,59.69057459038597,8.494210674503485,2.1949645378135045,9,-1.19000244140625,-2.6599998474121094,10.174997329711914,11.77499771118164,6.5,3,0.004967709810431042,-3.079164454673496,100.5,2.151517019751759,94.4499969482422,-4.171444141689204,94.19000244140624,0.004967709810431042
3811,2015-09-18,98.3000030517578,100.4499969482422,97.66999816894531,100.0,4799894.0,-0.02334822094877842,1.1384681295593004,3.3999938964844034,51.89874290909601,50.50119083606189,-1.8952770727391197,-2.459892445973864,8.840491411643356,9.579709188487996,38.60999451405217,2.9800033569335938,-1.6936694244324713,2.1490024566650305,-2.3518375261689073,6.649842439498968,-0.10141753475194548,4.3994224480820066,-4.734403381347647,40.55377729621178,-5.01569121290369,2.2504199914169716,9,1.159996032714858,-0.8100013732910014,12.524995803833022,14.124996185302749,8.25,4,0.031536097435204136,3.294127150819937,100.6500015258789,-3.079164454673496,100.5,2.151517019751759,94.4499969482422,0.031536097435204136
3812,2015-09-21,98.61000061035156,99.54000091552734,97.62000274658205,98.38999938964844,2309838.0,0.003153586459509583,-1.181822910796513,-0.12941271508199262,59.66599008564916,53.09103562527457,-1.9563835064320898,-2.3110784507833273,8.176382655371569,9.2378387795154,35.676252712569166,1.9199981689452983,-1.2832967181692823,2.0924999237060575,-1.903734847886554,6.088734695298669,0.09438253790975182,4.090617309502363,-4.8037129638671985,43.07818763342122,-2.259619217700518,1.9981173857963035,9,0.8499984741210938,-1.6450004577636719,11.89000129699707,13.490001678466797,7.540000915527344,0,0.03894124646712083,1.1384681295593004,98.3000030517578,3.294127150819937,100.6500015258789,-3.079164454673496,100.5,0.03894124646712083
3813,2015-09-22,95.8000030517578,99.12999725341795,95.48999786376952,99.04000091552734,3057141.0,-0.028496070796076856,1.1286605021583391,-14.727181301151402,49.93033260334939,53.545430156663265,0.9872166183236857,0.5831618454391361,10.584256113078979,12.026444013638482,33.689435422125,3.6399993896484375,-0.709774430790219,-0.7519977569580192,-4.708788851395724,3.2047933374796855,-2.7303933041768715,1.2263977902608332,-1.757841188720704,3.0663221490893737,-39.112632618543124,1.978395547218854,9,3.659996032714858,0.8649978637695455,13.899995803833022,15.499996185302749,11.799995422363295,1,0.06889351006132372,-1.181822910796513,98.61000061035156,1.1384681295593004,98.3000030517578,3.294127150819937,100.6500015258789,0.06889351006132372
3814,2015-09-23,96.91000366210938,98.1500015258789,95.20999908447266,95.51000213623048,1845034.0,0.011586644832901394,-1.9399912262297583,-0.43209952127871876,49.24670497408556,53.64377766405323,-0.3053962477020349,-0.29713319204185495,9.042889108481774,10.88292637553684,31.54298996079101,2.94000244140625,-0.06681901196074591,0.20250282287597088,-3.537409900078927,3.942415545830869,-1.6674535386014782,2.07245918435342,-2.636685066850603,25.99395014762993,-10.846974687632951,1.8699563614774455,9,2.5499954223632812,-0.24500274658203125,12.789995193481445,14.389995574951172,10.539993286132827,2,0.04478378055812127,1.1286605021583391,95.8000030517578,-1.181822910796513,98.61000061035156,1.1384681295593004,98.3000030517578,0.04478378055812127
3815,2015-09-24,94.5,96.87000274658205,93.5199966430664,96.66999816894531,2403603.0,-0.024868471479086884,1.6070012112000203,-1.5499970027411452,47.95965270684373,52.629067453413285,2.1592295484342827,2.020345528150017,10.928211720715296,13.240268491340771,30.014756050684994,3.3900070190429688,0.4608949669903666,-2.083000946044919,-5.947038921259704,1.781037029169866,-4.015019933652312,-0.1509819584375265,11.099998474121094,14.141461959268034,-20.934602739650934,1.9320189876073948,9,4.959999084472656,2.1650009155273438,14.837499618530273,16.799999237060547,14.199996948242202,3,0.10582010582010581,-1.9399912262297583,96.91000366210938,1.1286605021583391,95.8000030517578,-1.181822910796513,98.61000061035156,0.10582010582010581
3816,2015-09-25,97.22000122070312,97.87999725341795,95.5,95.5,2326876.0,0.028783081700562096,-1.767436702684464,-0.7926279594692468,53.118550585156605,53.245430533318526,-0.14489894521810243,-0.7847844607489947,7.697870583524207,10.4293978444625,28.415061333336677,3.3799972534179545,0.5476729899055073,0.6655002593994084,-3.1693517021161455,4.500352220914962,-1.2519257213583757,2.5829262401571924,8.138397216796875,61.461826440268986,27.11778174054553,1.9174259807577774,9,2.2399978637695312,-0.5550003051757812,10.667499542236328,12.680000305175781,11.430000305175781,4,0.10213947933032097,1.6070012112000203,94.5,-1.9399912262297583,96.91000366210938,1.1286605021583391,95.8000030517578,0.10213947933032097
3817,2015-09-28,96.23999786376952,98.7699966430664,96.0999984741211,97.51000213623048,2115385.0,-0.010080264807946882,-2.4451521445939695,-0.738374052979914,51.2554745990463,53.18307878276842,1.2923849891029278,0.10449040827343481,8.12950523524681,11.314305675819469,26.64561040730964,2.6699981689453125,0.6949174767282358,-0.2535030364990405,-4.066458531715554,3.559452458717473,-2.1599807841073044,1.6529747111092234,8.88163253784181,48.4848649692511,13.9246765433913,1.9064777476082575,9,3.319999694824233,0.4250030517578267,9.570003509521499,11.820003509521499,12.310005187988281,0,0.10712806958477272,-1.767436702684464,97.22000122070312,1.6070012112000203,94.5,-1.9399912262297583,96.91000366210938,0.10712806958477272
3818,2015-09-29,93.5500030517578,95.12999725341795,92.7300033569336,93.5,2459134.0,-0.027950902657120635,-2.018867200245659,-0.03937234924486063,41.53604964129582,51.30288059146193,4.292714915059264,2.842564293714716,10.291431286239302,13.92453164253891,24.599349875525554,3.5099945068359233,0.6197927341613934,-2.881497955322274,-6.848304394325282,1.085308483680734,-4.864901174823785,-0.8980947358207629,11.33959467468263,13.576168978645015,-16.432280399945157,1.9834032195015072,9,3.6899986267089986,5.329998016357436,7.302499771118178,10.139999389648452,15.949996948242202,1,0.1346873122724539,-2.4451521445939695,96.23999786376952,-1.767436702684464,97.22000122070312,1.6070012112000203,94.5,0.1346873122724539
3819,2015-09-30,94.91999816894531,95.8499984741211,93.5,93.75,2536292.0,0.014644522421122241,-1.814372515875554,23.39853524565816,48.61900761421399,50.35894507985961,2.2886313561167952,1.476604721722012,8.400010985558424,12.499488144989968,22.6054893876748,2.3499984741210938,0.8680359738040835,-1.4660026550292997,-5.48242453812054,2.5504192280619407,-3.474213596574927,0.5422082865163276,9.483215782714836,36.25823255531949,5.330298436994479,2.0082109415456206,9,1.6700019836425781,3.960002899169922,5.782503128051758,8.770004272460938,15.27999877929689,2,0.1335861836259944,-2.018867200245659,93.5500030517578,-2.4451521445939695,96.23999786376952,-1.767436702684464,97.22000122070312,0.1335861836259944
3820,2015-10-01,94.29000091552734,96.68000030517578,94.08999633789062,96.2300033569336,1737925.0,-0.00663713933386989,-1.2136676339212937,-1.6581243397629015,49.62686484545881,50.106514183899925,2.1474109375131434,1.9763811613355529,8.52436169015644,13.043868932966035,21.053487970689453,2.5900039672851562,1.0059975100257361,-1.9489997863769588,-6.049680272959208,2.15168070020529,-3.999340029668076,0.1013404569141585,9.646284612343749,25.827802858247207,-6.833484857127861,2.0503402432911244,10,1.845001220703125,4.875,5.875,9.400001525878906,17.55999755859375,3,0.13956937008097658,-1.814372515875554,94.91999816894531,-2.018867200245659,93.5500030517578,-2.4451521445939695,96.23999786376952,0.13956937008097658
3821,2015-10-02,95.72000122070312,96.56999969482422,93.25,95.5500030517578,1720873.0,0.015165980393370582,2.5508110842744305,-0.08762781186094802,53.02730400569051,49.368882397237854,0.34972804761828513,0.6033030472809173,6.646486852742413,11.54448032961983,19.224146416038636,3.3199996948242188,0.5345026237339141,-0.5354995727539062,-4.624435075064682,3.553435929556869,-2.579967323909301,1.5089681784014886,7.7680330203304635,49.50333091651362,13.45396828423268,2.044467751155388,10,0.20999908447265625,3.4449996948242188,4.107500076293945,7.970001220703125,15.229995727539077,4,0.1356037981822722,-1.2136676339212937,94.29000091552734,-1.814372515875554,94.91999816894531,-2.018867200245659,93.5500030517578,0.1356037981822722
3822,2015-10-05,98.37999725341795,98.87999725341795,96.5500030517578,97.3000030517578,1575348.0,0.027789343907148822,1.2403852854978743,6.352975495915455,57.101557009132875,50.165685108991575,-2.6220629484807745,-1.9461894232591561,3.6715124468186815,8.820278915502342,17.18637587661019,3.1599960327148295,0.11301725364056381,1.9909965515136605,-2.1961162059475043,6.178109308974825,-0.10255982721692192,4.084552930244243,4.677715752251629,91.86991063054836,51.2447518820656,2.09355637873058,10,-2.5749969482421733,0.7850036621093892,0.8600044250488423,5.3100051879882955,12.819999694824247,0,0.10439118275238779,2.5508110842744305,95.72000122070312,-1.2136676339212937,94.29000091552734,-1.814372515875554,94.91999816894531,0.10439118275238779
3823,2015-10-06,98.05999755859376,98.87999725341795,97.41999816894531,98.87999725341795,1551949.0,-0.0032526906257163146,2.5609747020349047,-0.7592630530457433,44.43937131526809,49.631536924678514,-2.1766698376305413,-1.5106846291294431,3.6147403017715476,9.023264199576587,15.147166422106945,1.459999084472642,-0.043358362887914836,1.5484970092773551,-2.685745680921926,5.782739699476636,-0.5686243358222924,3.6656183543770027,4.584607061126377,85.43516705400928,45.122847174493124,2.117121345099643,10,-2.254997253417983,1.1050033569335795,0.6050052642822124,5.630004882812486,15.54000091552733,1,0.10697537991366901,1.2403852854978743,98.37999725341795,2.5508110842744305,95.72000122070312,-1.2136676339212937,94.29000091552734,0.10697537991366901
3824,2015-10-07,98.6500015258789,102.6500015258789,98.12000274658205,101.0,2620976.0,0.006016765061946927,-1.6568938707476282,2.8658528642805634,45.53172268263,49.36176692198811,-2.786979501084062,-2.1494608464594194,2.609978760615263,8.31369851907479,14.067040598436392,4.590003967285142,-0.4141490592360526,2.099501037597662,-2.2012722419454462,6.40027431714077,-0.05088560217389215,4.249887677369216,-5.9199981689453125,57.44681541819221,18.776648772939417,2.150386639771555,10,-0.9599990844726562,0.5149993896484375,-0.5599994659423828,5.040000915527344,13.75,2,0.10998477756003688,2.5609747020349047,98.05999755859376,1.2403852854978743,98.37999725341795,2.5508110842744305,95.72000122070312,0.10998477756003688
3825,2015-10-08,97.5,99.48999786376952,97.12999725341795,98.27999877929688,1384639.0,-0.011657389843802712,-2.1052552326456277,0.3319145896844026,48.11141801603978,48.805418858752915,-1.3037823659448122,-0.8957427824537376,3.4619311048737984,9.3322455276585,12.29750901216899,2.3600006103515625,-0.37359816966821313,0.854499435424799,-3.4418070875898508,5.150805958439449,-1.293653826082533,3.002652696932131,-4.571596679687502,45.21275861817078,6.500745883309847,2.148153261507327,10,0.19000244140625,1.6650009155273438,0.16500282287597656,6.19000244140625,14.75,3,0.13025637895633024,-1.6568938707476282,98.6500015258789,2.5609747020349047,98.05999755859376,1.2403852854978743,98.37999725341795,0.13025637895633024
3826,2015-10-09,98.3000030517578,99.02999877929688,97.41000366210938,97.9499969482422,1560125.0,0.00820515950520817,-1.2657390413589995,-0.44872647599667703,49.28473099956692,48.58644734769964,-2.161814174915534,-1.4694385751123633,2.392820283644184,8.4104922689542,10.213170711894717,1.6199951171875,-0.3758746879208985,1.4630023956298714,-2.765916133464998,5.691920924724741,-0.6514568689175633,3.577461660177306,-5.1771677673339696,28.688531766430337,-9.079944151586112,2.1144592645474316,10,-0.6100006103515483,0.8649978637695455,-1.575000762939439,5.389999389648452,15.699996948242202,4,0.13784328587689698,-2.1052552326456277,97.5,-1.6568938707476282,98.6500015258789,2.5609747020349047,98.05999755859376,0.13784328587689698
3827,2015-10-12,98.3499984741211,99.01000213623048,97.70999908447266,98.06999969482422,1140299.0,0.0005086004151695356,-1.6000061035156534,0.7999825616880936,56.742453615409886,50.27604778926787,-2.102087173149144,-1.2562041702636577,1.9865428265537162,8.236204637930769,8.141215856108735,1.3000030517578267,-0.1481901562990231,1.3049980163574162,-2.782598269869368,5.3925943025842,-0.7388001267559758,3.348796159470808,-5.0366198648681575,22.101454283100274,-19.22809280159212,2.0437981431133947,10,-0.3999977111816406,0.81500244140625,-0.5174961090087891,5.340003967285156,19.5,0,0.12811386547643466,-1.2657390413589995,98.3000030517578,-2.1052552326456277,97.5,-1.6568938707476282,98.6500015258789,0.12811386547643466
3828,2015-10-13,100.0,102.75,98.98999786376952,102.0,2584401.0,0.016776833263633106,1.1485726492745616,-7.142888283378746,57.943436562260985,51.31209545016198,-3.0630519700305427,-2.6025273495407077,0.03560780837715072,6.484614079114422,6.1298939983369625,4.400001525878906,-0.21980370004095562,2.677499389648432,-1.4218704857436961,6.77686926504056,0.6278144519523607,4.727184327344503,-6.4998889324145495,51.06763957237413,7.476105254871797,2.049684937696064,10,-2.0,-0.8349990844726562,-2.1674976348876953,3.69000244140625,17.75,1,0.11199996948242208,-1.6000061035156534,98.3499984741211,-1.2657390413589995,98.3000030517578,-2.1052552326456277,97.5,0.11199996948242208
3829,2015-10-14,100.6500015258789,101.8000030517578,99.1500015258789,99.52999877929688,1858453.0,0.006500015258789071,-1.8191546780837053,-0.5600013732910156,67.38271150227526,53.28496730091936,-3.145565480200716,-3.4158472058690563,-0.986514054459434,5.707829385270202,6.836195561744751,2.650001525878892,-0.1401486424960865,3.3200008392334013,-0.8043196721076384,7.444321350574441,1.2578405835628814,5.382161094903921,-6.779894900996879,62.633497369760825,14.684008771172152,2.062160255670521,10,-2.6500015258789062,-1.4850006103515625,-2.552499771118164,3.0400009155273438,15.699996948242188,2,0.12866365376966749,1.1485726492745616,100.0,-1.6000061035156534,98.3499984741211,-1.2657390413589995,98.3000030517578,0.12866365376966749
3830,2015-10-15,101.1500015258789,101.9499969482422,100.4000015258789,101.4000015258789,1359959.0,0.004967709810431042,1.2963050874277755,-0.2232137383260332,62.702010126829514,54.35993464771258,-2.87218146284431,-4.085956971763295,-1.855660925611403,5.083464971315109,7.593498114219391,1.5499954223632955,0.4967428835915655,3.7950008392333956,-0.4191381268390586,8.00913980530585,1.6879313561971685,5.902070322269623,-6.924699165992166,70.03746121007424,22.81415499885226,2.107069483036227,10,-1.5,-1.9850006103515625,-2.6400012969970703,2.5400009155273438,16.949996948242188,3,0.1112209572940217,-1.8191546780837053,100.6500015258789,1.1485726492745616,100.0,-1.6000061035156534,98.3499984741211,0.1112209572940217
3831,2015-10-16,101.4000015258789,101.6500015258789,100.5500030517578,100.75,1356123.0,0.0024715768287559836,-1.0952443233423863,-2.600006103515625,67.50341614906841,55.51569677437208,-2.4940147796442886,-4.312931206967278,-2.432768650565336,4.753999788221307,8.487638486022544,1.099998474121108,0.8628781673944133,3.890000915527338,-0.6832300536502203,8.463231884704896,1.603385430938559,6.176616400116117,-6.833711260387631,73.21432085533974,25.070339306438754,2.286615484588778,10,-1.4600028991699219,-2.2350006103515625,-2.8900012969970703,2.2900009155273438,17.650001525878892,4,0.10700195572829463,1.2963050874277755,101.1500015258789,-1.8191546780837053,100.6500015258789,1.1485726492745616,100.0,0.10700195572829463
3832,2015-10-19,102.4499969482422,102.9000015258789,101.5,101.5,1034909.0,0.010354984285629643,-1.94738110152749,1.4615303355752183,83.96946609343296,59.907929527501516,-3.2474733782292446,-5.333968683565061,-3.833429190202665,3.6298381086884888,9.530476677435093,1.5,1.3198912562869651,4.747996520996111,-0.3158044715491144,9.811797513541336,2.216096024723498,7.279897017268723,-7.556358293370579,88.49094229763627,34.48830103358236,2.5319004962726157,10,-2.434997558593764,-3.284996032714858,-4.302495956420913,1.2400054931640483,17.5500030517578,0,0.11273795408303289,-1.0952443233423863,101.4000015258789,1.2963050874277755,101.1500015258789,-1.8191546780837053,100.6500015258789,0.11273795408303289
3833,2015-10-20,102.4000015258789,103.0,101.6999969482422,102.25,861962.0,-0.00048799828064960415,-1.0799921875477079,0.1578968502545793,81.7487647560568,63.932045313437825,-2.8129147804559267,-5.021627094310361,-4.079045943611334,3.6142038673185937,10.134347808461266,1.3000030517577983,1.6120153493231015,4.368001174926761,-1.0235224580003717,9.759524807853893,1.6722393584631874,7.063762991390334,-7.02598109874684,84.41561787221058,27.00481953029518,2.695761816463569,10,-2.335002899169922,-3.2350006103515625,-4.225002288818359,1.2900009155273438,19.299995422363295,1,0.15087887419940715,-1.94738110152749,102.4499969482422,-1.0952443233423863,101.4000015258789,1.2963050874277755,101.1500015258789,0.15087887419940715
3834,2015-10-21,101.25,102.9000015258789,100.6500015258789,102.6500015258789,978117.0,-0.011230483483813947,1.368419150567988,-9.333248563145313,78.29268973473896,67.28551994884884,-1.4028420340433172,-3.720568377345913,-3.129669876114434,4.685633763695762,10.560773152140737,2.25,1.5544964997378514,3.000999832153326,-2.547454109200814,8.549453773507466,0.2267728614762632,5.775226802830389,-5.265901207038496,32.692268190981466,-27.527438850805197,2.77422697067707,10,-1.0449981689453125,-2.0849990844726562,-3.364999771118164,2.44000244140625,22.0,2,0.16296296296296298,-1.0799921875477079,102.4000015258789,-1.94738110152749,102.4499969482422,-1.0952443233423863,101.4000015258789,0.16296296296296298
3835,2015-10-22,104.5,105.1500015258789,100.5500030517578,100.9499969482422,2002604.0,0.032098765432098775,-1.1149462784261241,-2.535713701832677,81.09065798687664,70.81951183632772,-3.973305645153161,-6.517116895817622,-6.582128176907418,1.3959202711917555,10.82945730027205,4.599998474121108,2.018643658251335,5.750999832153326,-0.16508648184775154,11.667086146154404,2.79295667515278,8.709042989153872,-7.954629110475423,85.86952735885205,23.290699542070037,2.95804315700054,10,-3.0699996948242188,-5.55999755859375,-5.76249885559082,-0.80999755859375,18.150001525878906,3,0.11339711458489088,1.368419150567988,101.25,-1.0799921875477079,102.4000015258789,-1.94738110152749,102.4499969482422,0.11339711458489088
3836,2015-10-23,107.1500015258789,109.3499984741211,105.4000015258789,105.5,2116118.0,0.025358866276353087,-3.2702704931892135,0.46478876266371133,81.07726397271378,73.52337965380593,-5.851235706533387,-8.838182256253347,-9.351552643979858,-1.2668129352739754,11.717654904033385,4.849998474121094,2.5195933490673923,7.904501342773443,0.9526502785773374,14.856352406969549,4.428575810675397,11.380426874871489,-9.744167572718894,75.0000216744276,15.46015724272803,3.475925532098051,10,-2.9800033569335938,-6.1100006103515625,-8.42500114440918,-3.4599990844726562,14.799995422363295,4,0.10219315718439392,-1.1149462784261241,104.5,1.368419150567988,101.25,-1.0799921875477079,102.4000015258789,0.10219315718439392
3837,2015-10-26,106.5500030517578,107.6999969482422,105.8499984741211,106.9000015258789,956009.0,-0.005599612371225193,-1.114274752917702,-0.21212009118274863,79.49967287445256,75.9185170218272,-4.43179419343231,-7.827500742121899,-8.857844941701003,-0.6919462168377208,12.902861547803596,1.849998474121108,3.0711293244706894,6.789002609252918,-0.7303340833148582,14.308339301820695,3.02933426296903,10.548670955536807,-7.710869356082455,68.18185364906316,11.425268284529551,3.759668346283887,10,-2.3000030517577983,-5.5100021362304545,-8.075002670288072,-2.8600006103515483,14.299995422363295,0,0.117315810811643,-3.2702704931892135,107.1500015258789,-1.1149462784261241,104.5,1.368419150567988,101.25,0.117315810811643
3838,2015-10-27,106.1500015258789,107.1500015258789,105.8000030517578,106.5,1056661.0,-0.0037541202667501494,-1.5714368755676231,0.9999999999999594,76.40845637973325,76.92137756376697,-3.4281828601473023,-6.782902060563089,-8.599987903984058,-0.31167400418914326,13.3628144362407,1.349998474121108,3.579096790947844,5.759001159667974,-1.6801819248695296,13.198184244205478,2.0394096173992295,9.47859270193672,-6.049564056790075,63.63637939958373,6.679299636112475,3.719591542268751,10,-1.2750015258789062,-5.1100006103515625,-7.937501907348633,-2.4599990844726562,15.299995422363295,1,0.13047572562440823,-1.114274752917702,106.5500030517578,-3.2702704931892135,107.1500015258789,-1.1149462784261241,104.5,0.13047572562440823
3839,2015-10-28,107.5999984741211,108.5,106.1999969482422,106.1999969482422,1344754.0,0.01365988626847714,-2.2857150642231296,-4.000021798365082,84.82759927031373,79.37977635748744,-4.233884968473063,-7.625185309428005,-10.126630336019844,-1.7939262420960347,14.153615573338275,2.3499984741210938,3.996508784724284,6.57499809265137,-1.059694633739582,14.209690819042322,2.757651729455901,10.392344455846839,-6.389613684428397,80.11362601902324,20.775763256473553,3.817346363195474,10,-2.6499977111816406,-6.55999755859375,-9.537498474121094,-3.9099960327148438,9.5,2,0.13104087987057267,-1.5714368755676231,106.1500015258789,-1.114274752917702,106.5500030517578,-3.2702704931892135,107.1500015258789,0.13104087987057267
3840,2015-10-29,107.4499969482422,109.1999969482422,106.3000030517578,109.0500030517578,1503566.0,-0.0013940662454096087,2.052634960407315,-1.1428602568923243,83.03249077586315,81.10522909379797,-3.4601177770164497,-6.7866753829523105,-9.94860035616533,-1.6941452743948275,15.277204477977948,2.8999938964844034,4.303297424653991,5.766996765136739,-1.6899903528997982,13.223983883173275,2.038503206118463,9.495490324155014,-5.262858516418092,51.8986583844217,-10.848680606567449,3.7284935590182706,10,-2.4999961853027486,-6.409996032714858,-9.387496948242202,-3.7599945068359517,8.950004577636705,3,0.14704516985113125,-2.2857150642231296,107.5999984741211,-1.5714368755676231,106.1500015258789,-1.114274752917702,106.5500030517578,0.14704516985113125
3841,2015-10-30,108.6999969482422,110.1500015258789,107.75,108.0,1841046.0,0.011633318152648453,-3.00001271568989,-0.4374964237349725,84.3853874491606,81.15144257776771,-3.984756008415104,-7.393453405274073,-11.035221599010313,-2.9636562694946065,16.325524733312157,2.7000045776367045,4.443037879795099,6.367996978759777,-1.1628307900310375,13.898824747550591,2.6025830943643626,10.133410863155191,-5.653315311342453,66.6665497410394,-1.171731645582895,3.7654138843954073,10,-3.3499946594238423,-7.259994506835952,-10.637496948242202,-5.009994506835952,10.200004577636705,4,0.12833491232091787,2.052634960407315,107.4499969482422,-2.2857150642231296,107.5999984741211,-1.5714368755676231,106.1500015258789,0.12833491232091787
3842,2015-11-02,108.6500015258789,108.9000015258789,106.6999969482422,107.0999984741211,1013038.0,-0.00045993950107559023,1.1463427342220496,2.214299727520391,82.15616503783211,81.19670927574275,-3.310987595209383,-6.887743523566883,-10.651744965408,-2.9160966815985603,17.928257693535414,2.2000045776367045,4.722032995626378,5.804501342773435,-1.9877169280561162,13.596719613602986,1.9083922073586592,9.70061047818821,-4.608855104522078,65.51722928355586,-4.258913488209842,3.896109135414776,11,-3.299999237060547,-7.209999084472656,-10.587501525878906,-4.959999084472656,8.599998474121094,0,0.12241136894227678,-3.00001271568989,108.6999969482422,2.052634960407315,107.4499969482422,-2.2857150642231296,107.5999984741211,0.12241136894227678
3843,2015-11-03,108.5500030517578,109.0999984741211,107.0500030517578,107.4499969482422,944818.0,-0.0009203725054461875,-1.1578968502545643,0.7096799598349902,80.62019355025662,81.45532081080027,-2.5109192452815847,-6.283735778835819,-10.336022907727298,-2.8343091216440683,19.633074530943794,2.0499954223632955,4.946239104358753,5.180002593994132,-2.6679199383923446,13.027925126380609,1.2560413278009008,9.103963860187363,-3.653616915767884,59.49375645841934,-10.723805634623503,3.9239612661932353,11,-3.200000762939439,-7.110000610351548,-10.437503814697251,-4.860000610351548,7.7999954223632955,1,0.11331179250633938,1.1463427342220496,108.6500015258789,-3.00001271568989,108.6999969482422,2.052634960407315,107.4499969482422,0.11331179250633938
3844,2015-11-04,109.5,110.0999984741211,108.9000015258789,109.0,1084675.0,0.008751698954713394,-2.428577656675749,0.45454293244556593,81.27344184422401,81.47563012828331,-2.422317566322519,-6.723940379737968,-11.012577873959586,-3.789992388924148,21.125464089918434,1.5499954223632955,4.918992523025835,5.587499618530273,-2.385670516095445,13.560669753155992,1.6009145512174143,9.574084685843133,-3.8681077094256295,83.1168367923239,12.344578499236093,3.98658506731286,11,-1.7249984741210938,-7.799999237060547,-11.439998626708984,-5.80999755859375,6.550003051757798,2,0.10913239222139004,-1.1578968502545643,108.5500030517578,1.1463427342220496,108.6500015258789,-3.00001271568989,108.6999969482422,0.10913239222139004
3845,2015-11-05,110.1999969482422,111.1500015258789,109.1999969482422,110.5,1309606.0,0.006392666193992813,1.4374964237349381,-0.6000061035155966,81.88408721626755,81.56527715534483,-2.4906602440057526,-6.770846313521233,-11.528199834231302,-4.486872865207985,23.054292644011674,1.9500045776367045,5.035133419621658,5.6524967193603715,-2.1922105850995877,13.49720402382033,1.730143067130399,9.574850371590344,-3.935569364725197,78.65160448573673,7.850002493570457,3.922353652229977,11,-1.7249946594238423,-7.999996185302749,-12.46499633789064,-6.784996032714858,2.2000045776367045,3,0.06261344570744076,-2.428577656675749,109.5,-1.1578968502545643,108.5500030517578,1.1463427342220496,108.6500015258789,0.06261344570744076
3846,2015-11-06,111.8499984741211,112.9000015258789,109.9000015258789,110.8000030517578,1453348.0,0.014972791030601007,-1.1052642850450403,-3.499949137887401,82.63892531398417,81.91408298195947,-3.8038732992458364,-7.751068513454001,-12.996642232665423,-6.144090537613607,25.209344519315245,3.0,5.361789172412614,6.624998474121099,-1.2880479967238898,14.538044944966089,2.668475238698605,10.581521709543594,-4.803879059826187,83.06447941110959,13.901460954643113,3.956523235422493,11,-2.4999961853027344,-8.77499771118164,-14.199996948242188,-9.009998321533203,-1.4499969482421875,4,0.04067950928770503,1.4374964237349381,110.1999969482422,-2.428577656675749,109.5,-1.1578968502545643,108.5500030517578,0.04067950928770503
3847,2015-11-09,110.9499969482422,112.5,110.3499984741211,112.4000015258789,973149.0,-0.008046504587902348,1.60606004559137,-1.3809627611262167,78.03278590107199,82.09456403988598,-2.4742946023930728,-6.17531871798802,-11.911157746810943,-5.294134658107083,27.480858075810023,2.1500015258789062,5.358066028485879,5.094997024536141,-2.5138536686123842,12.703847717684667,1.2905716779618785,8.899422371110404,-2.8501787538621812,66.66657972197729,-0.5436616890542609,3.8044253465742637,11,-1.3999977111816548,-6.224994659423842,-13.40249633789064,-8.259994506835952,1.4500045776367045,0,0.07165394138176828,-1.1052642850450403,111.8499984741211,1.4374964237349381,110.1999969482422,-2.428577656675749,109.5,0.07165394138176828
3848,2015-11-10,111.1999969482422,111.6500015258789,109.75,111.1999969482422,1164880.0,0.0022532672994721725,3.2221826628012793,-0.0,84.66900103249435,82.07694201346162,-2.159739545967014,-5.842783561701495,-11.882870317859513,-5.621975556389984,28.81846028719662,1.9000015258789062,5.181371064944898,4.7849971771240405,-2.656216145547546,12.226210499795627,1.0643905157882472,8.505603838459834,-2.2361457541923784,57.49988555908239,-13.495155536800851,3.720606661335794,11,-1.5999946594238423,-6.184997558593764,-13.71499633789064,-9.284996032714858,1.900001525878892,1,0.05440650375713374,1.60606004559137,110.9499969482422,-1.1052642850450403,111.8499984741211,1.4374964237349381,110.1999969482422,0.05440650375713374
3849,2015-11-11,113.5999984741211,113.5999984741211,108.5,111.8499984741211,1734922.0,0.021582748127196183,4.828569684709821,100.0,83.70371709963034,82.1515227161024,-4.044454123398481,-7.6131918820885005,-14.004485970888638,-8.10182108749268,30.36899807646306,5.099998474121094,5.14093863675086,6.537498855590826,-1.043908390334721,14.118906101516373,2.7467952326280454,10.328202478553607,-0.6999969482421875,100.0,29.610592693791432,3.7907036229627757,11,-3.450000762939453,-8.235000610351562,-16.11499786376953,-12.784996032714844,2.5,2,0.02420774680403248,3.2221826628012793,111.1999969482422,1.60606004559137,110.9499969482422,-1.1052642850450403,111.8499984741211,0.02420774680403248
3850,2015-11-12,112.4000015258789,114.9499969482422,112.4000015258789,113.5,1585164.0,-0.010563353559512212,-3.636361744775617,-0.628570556640625,71.7842544332842,80.75139682544948,-2.311540966343273,-5.825853591567238,-12.57944064426863,-6.979077989264724,32.05516368726966,2.5499954223632955,5.19057564469486,4.7750019073486385,-2.626596968300703,12.17660078299798,1.0742024695239678,8.47580134517331,-3.9000015258789062,60.4651685446419,-8.955158860155535,3.7007994378246734,11,-1.5750045776367045,-6.360004425048828,-13.97249984741211,-11.584999084472656,2.3499984741210938,3,0.03247332274313641,4.828569684709821,113.5999984741211,3.2221826628012793,111.1999969482422,1.60606004559137,110.9499969482422,0.03247332274313641
3851,2015-11-13,112.25,113.4499969482422,110.75,113.4499969482422,1224412.0,-0.0013345331302719865,3.500006357844862,1.0909078298504071,74.56897175411767,79.90837534948119,-1.793634453109405,-5.081869911597025,-12.142175858082283,-6.9039950741182565,33.53561223637645,2.6999969482422017,4.98878080303308,4.082500457763672,-2.980767267167039,11.145768182694383,0.5508665952983165,7.614134320229027,-3.75,58.13956239191673,-10.964955442213103,3.531633862465352,11,-1.25,-6.069999694824219,-13.822498321533203,-11.43499755859375,0.75,4,0.00133631648889887,-3.636361744775617,112.4000015258789,4.828569684709821,113.5999984741211,3.2221826628012793,111.1999969482422,0.00133631648889887
3852,2015-11-16,114.0,114.6999969482422,112.0500030517578,112.0500030517578,1469331.0,0.015590200445434244,-1.7179467115301745,-1.6250015894612289,80.30889941621828,79.87378711236585,-3.0228097446376836,-6.242249542269775,-13.588970823654563,-8.6644114943916,34.865182845136346,2.6499938964844034,4.917990019671905,5.255000305175784,-1.7282038181691206,12.238204428520689,1.7633982435033317,8.746602366848236,-5.371000061035161,85.27135817481121,14.835894806459635,3.491602061672451,11,-2.2750015258789062,-7.670001983642578,-15.572498321533203,-13.509998321533203,-1.5,0,-0.03157893398351841,3.500006357844862,112.25,-3.636361744775617,112.4000015258789,4.828569684709821,113.5999984741211,-0.03157893398351841
3853,2015-11-17,117.8499984741211,117.9000015258789,114.3499984741211,114.6500015258789,2185411.0,0.03377191643965882,1.1515150113978425,1.6410266442348955,83.38764206338713,80.10869824782841,-6.051222659209657,-9.355064671146579,-17.081551770802946,-12.4761987652779,36.44506134555101,3.9000015258789062,4.797661820482077,8.332498931884771,0.9008270946666954,15.764170769102847,4.616663013275726,12.048334850493816,-9.094578594970713,99.46805272722403,29.006934157913363,3.7158359186090393,11,-4.649997711181641,-9.404998779296875,-19.292497634887695,-17.359996795654297,-2.900001525878892,1,-0.04624520168694757,-1.7179467115301745,114.0,3.500006357844862,112.25,-3.636361744775617,112.4000015258789,-0.04624520168694757
3854,2015-11-18,117.75,118.1999969482422,116.6500015258789,116.9000015258789,1045521.0,-0.0008485233382761193,-1.2962921100668772,0.26562477648236893,83.66016754762134,80.30604050686772,-5.205284233936396,-8.385474538533657,-16.690786356123397,-12.38688249881966,38.54350029422072,1.5499954223632955,4.814229157228539,7.407500457763675,0.17961134300125536,14.635389572526094,3.793555900382472,11.021445015144877,-8.628796854980479,93.95977003254508,20.276914584678778,3.6139445573812092,11,-4.400001525878906,-9.075000762939453,-19.167499542236328,-17.259998321533203,-2.8000030517577983,2,-0.03949045881850455,1.1515150113978425,117.8499984741211,-1.7179467115301745,114.0,3.500006357844862,112.25,-0.03949045881850455
3855,2015-11-19,116.3499984741211,118.0999984741211,115.75,117.3000030517578,1491570.0,-0.011889609561604342,-1.1860435407462606,-1.117654450637712,74.75730360715053,79.43030476166398,-3.1750536611506988,-6.379249436040652,-14.937110826668999,-10.989845420338355,40.001188536203514,2.3499984741210938,4.887021963637267,5.414999008178711,-1.7387328752718787,12.5687308916293,1.8381330664534232,8.991864949903999,-6.684067700908216,75.16779554443163,0.5727456176441734,3.5768659417252926,11,-3.0,-7.049999237060547,-17.767498016357422,-15.859996795654297,-1.75,3,-0.002148689327706399,-1.2962921100668772,117.75,1.1515150113978425,117.8499984741211,-1.7179467115301745,114.0,-0.002148689327706399
3856,2015-11-20,118.0999984741211,118.9000015258789,116.0999984741211,116.3499984741211,1543191.0,0.015040825293944904,-1.4888916015625,-1.8420963868968063,77.55102131604656,79.37677536332782,-4.408900263293262,-7.659550554503312,-16.26938091609938,-12.711906456696667,40.673128002485,2.8000030517578125,4.940327611786387,6.617499160766599,-0.9789170172257826,14.21391533875898,2.819291071770408,10.41570724976279,-7.922023730406451,88.32112073046181,12.058212115083833,3.798208088996188,11,-4.399997711181641,-8.374996185302734,-18.69249725341797,-17.609996795654297,-1.400001525878892,4,-0.028365779148212034,-1.1860435407462606,116.3499984741211,-1.2962921100668772,117.75,1.1515150113978425,117.8499984741211,-0.028365779148212034
3857,2015-11-23,119.0500030517578,120.75,117.1500015258789,117.9499969482422,1702218.0,0.008044069347256322,-1.6666685504699148,0.6285749162946266,79.16666666666671,78.76540487823587,-4.569633589598965,-8.037139116879516,-16.772977182578316,-13.605810165965579,41.49632987115525,3.5999984741210938,4.97342791712552,6.942503738403303,-0.994437240921286,14.879444717727893,2.9740332487410086,10.910974228065598,-8.174266165470016,73.43755401669623,-4.742203120217738,3.9684704896622924,11,-4.425003051757798,-8.400001525878892,-19.497503280639634,-18.560001373291,-3.25,0,-0.05081900795187311,-1.4888916015625,118.0999984741211,-1.1860435407462606,116.3499984741211,-1.2962921100668772,117.75,-0.05081900795187311
3858,2015-11-24,120.0,120.4499969482422,118.3000030517578,119.1500015258789,2212233.0,0.00797981456438257,1.4571465940054422,0.7727215980025168,79.16666666666671,78.26128816346213,-4.626614750199849,-8.323054915470777,-17.264704482186218,-14.481637151292972,42.38509108794452,2.1499938964844034,4.9004642673226755,7.200000762939453,-0.9619787032820994,15.361980229161006,3.1190110298286697,11.280990496050237,-8.136836802340994,85.0,7.137215282843954,4.080989733110776,11,-4.25,-9.349998474121094,-20.40999984741211,-20.234996795654297,-7.550003051757798,1,-0.0625,-1.6666685504699148,119.0500030517578,-1.4888916015625,118.0999984741211,-1.1860435407462606,116.3499984741211,-0.0625
3859,2015-11-25,121.6999969482422,123.25,119.6500015258789,119.6500015258789,1817507.0,0.014166641235351607,-2.5122014760120135,2.4117636499089126,80.26315789473688,79.20338854806798,-5.65106579241899,-9.39419914958313,-18.672268662340812,-16.120776472270265,43.200655807908575,3.5999984741210938,5.025753661328082,8.1949977874756,-0.494554563774642,16.884550138725842,3.850221611850472,12.539773963100728,-8.9481500703491,79.33329264322936,1.5054213308881117,4.344776175625123,11,-4.699996948242202,-9.799995422363295,-22.084997177124038,-22.034996032714858,-7.699996948242202,2,-0.055464257758943925,1.4571465940054422,120.0,-1.6666685504699148,119.0500030517578,-1.4888916015625,118.0999984741211,-0.055464257758943925
3860,2015-11-26,123.25,124.0500030517578,121.8000030517578,121.8499984741211,1231879.0,0.012736262042939872,-2.0000152588666165,0.6829290985757144,80.15873176060178,79.82447299323289,-6.146514235822551,-10.224003774162085,-19.910634182293563,-17.644200524967573,43.96030853931456,2.3500061035155966,5.1337318108314065,8.955000686645505,-0.2729260925511596,18.18292746584217,4.341037297047166,13.568964076243844,-9.238374747454074,89.93707432561486,12.244017150559316,4.613963389598335,11,-5.199996948242202,-10.949996948242202,-23.564998626708984,-24.05999755859375,-10.75,3,-0.06734282394935331,-2.5122014760120135,121.6999969482422,1.4571465940054422,120.0,-1.6666685504699148,119.0500030517578,-0.06734282394935331
3861,2015-11-27,122.6500015258789,124.0,122.1500015258789,122.5,1087307.0,-0.00486814177785877,-3.3529454003644164,0.10714383027885406,81.45162778888232,79.95144281241778,-4.376354841740138,-8.986039351948335,-18.923785854851715,-17.06874362456179,44.57223091750229,1.8499984741210938,5.144264443095082,7.657501983642575,-1.8929885980847274,17.207992565369878,2.882256692778924,12.432747274506227,-7.233003381443325,79.71012730028974,0.5965885251072223,4.7752452908636505,11,-3.450000762939453,-7.924999237060547,-22.46500015258789,-24.634998321533203,-12.050003051757812,4,-0.06563394171714931,-2.0000152588666165,123.25,-2.5122014760120135,121.6999969482422,1.4571465940054422,120.0,-0.06563394171714931
3862,2015-11-30,121.9499969482422,124.1999969482422,121.75,122.0,1820657.0,-0.005707334438874834,-9.888949170933568,-0.33335028737084266,78.21521857711218,79.37672909172056,-2.715626956536923,-7.629723724265787,-17.847083209125827,-16.424744489933587,45.62472197582254,2.4499969482422017,5.513553140732938,6.2924976348877095,-3.250660612345385,15.835655882120804,1.5209185112711623,11.064076758504257,-5.324378116781503,61.86436732857139,-19.157669771599444,4.771579123616545,11,-1.974998474121108,-6.949996948242202,-19.344997406005874,-23.409996032714858,-14.399993896484403,0,-0.04305043158162769,-3.3529454003644164,122.6500015258789,-2.0000152588666165,123.25,-2.5122014760120135,121.6999969482422,-0.04305043158162769
3863,2015-12-01,120.8499984741211,122.5999984741211,120.25,121.9000015258789,1775531.0,-0.009020077914294378,-1.0888875325520833,20.998779371382227,70.4225352112676,77.90588105434792,-1.2799239006447607,-5.861516016858161,-16.284813567574048,-15.391708261784999,46.40010916258267,2.3499984741210938,5.901343922186413,4.5774993896484375,-4.616004373818413,13.771003153115288,-0.019252492084987693,9.174251271381863,-3.012479143975355,26.37358583580512,-50.08956111781055,4.596751881733423,12,-0.875,-5.849998474121094,-18.204998016357422,-22.30999755859375,-11.150001525878892,1,-0.041787302326236286,-9.888949170933568,121.9499969482422,-3.3529454003644164,122.6500015258789,-2.0000152588666165,123.25,-0.041787302326236286
3864,2015-12-02,121.4499969482422,122.25,120.4499969482422,120.5500030517578,1066095.0,0.004964819873370496,-2.2727146622278296,-0.8571345530641283,76.38482395674158,78.08671664874693,-1.4526444945637849,-5.818674174875937,-16.441821921602056,-16.072625267035335,46.99567808220061,1.8000030517577983,6.095517070862314,4.579998016357436,-4.3084575159215746,13.468453548636447,0.13577025021793077,9.024225782496941,-2.5944811992010273,30.37969304700895,-46.11983629406716,4.444227766139509,12,-1.299999237060561,-6.25,-18.49249649047853,-22.909996032714858,-12.549995422363295,2,-0.07410457164387985,-1.0888875325520833,120.8499984741211,-9.888949170933568,121.9499969482422,-3.3529454003644164,122.6500015258789,-0.07410457164387985
3865,2015-12-03,117.0999984741211,123.8000030517578,116.0,120.75,2849175.0,-0.03581719706403064,-1.666668405560456,-4.055584754670789,61.358311055618806,76.2875266198105,3.3692412551647806,-0.975241369751501,-11.612553685165182,-11.857604364133678,46.664489615232426,7.800003051757798,5.768948441736924,-0.11500053405761435,-8.430560085239634,8.200559017124405,-4.272780309648624,4.042779241533395,7.099998474121108,13.414620530522217,-62.70541218378459,4.157779775591011,12,3.0,-1.8499984741210938,-14.104997634887695,-18.55999755859375,-7.75,3,-0.026473087228999326,-2.2727146622278296,121.4499969482422,-1.0888875325520833,120.8499984741211,-9.888949170933568,121.9499969482422,-0.026473087228999326
3866,2015-12-04,116.4000015258789,117.75,115.5500030517578,116.5,2135995.0,-0.005977770771678381,-1.444447270153286,0.027396830771739062,55.91133514058571,73.7036008946904,4.249627838206877,0.08759937576351717,-10.519226680775091,-11.301219257014509,45.9025978687249,2.1999969482422017,5.422535871166829,-1.0424976348876953,-8.98043299367194,6.895437723896549,-5.011465314279818,2.926470044504427,7.635995483398446,9.826578888877261,-62.44517698876987,3.968967679392119,12,3.4749984741210938,-0.9500045776367045,-13.405000686645508,-17.860000610351562,-10.150001525878906,4,-0.033505167308883865,-1.666668405560456,117.0999984741211,-2.2727146622278296,121.4499969482422,-1.0888875325520833,120.8499984741211,-0.033505167308883865
3867,2015-12-07,118.9000015258789,120.5500030517578,117.4000015258789,117.9499969482422,1785712.0,0.021477662948691467,-2.0731790827586325,-9.500190737773567,52.77045704710578,70.77068871473918,1.9289636182552812,-1.8828003933091964,-12.557143521608083,-13.939735270234422,45.35700941674747,4.150001525878892,5.412376070341111,1.060002136230466,-6.282921186499394,8.402925458960325,-2.611459525134464,4.731463797595396,4.900001525878892,40.60604211055888,-27.059596141694477,3.67146166136493,12,0.9749984741210938,-3.4500045776367045,-15.504999160766602,-19.959999084472656,-12.400001525878906,0,-0.06980658490531044,-1.444447270153286,116.4000015258789,-1.666668405560456,117.0999984741211,-2.2727146622278296,121.4499969482422,-0.06980658490531044
3868,2015-12-08,117.25,120.4499969482422,117.25,118.9000015258789,1601314.0,-0.01387722039280026,-2.878780592687827,-1.7368353423975718,48.78048780487806,67.27261426031042,3.517787703179863,0.25686118905915123,-10.367985004200506,-12.40811466477804,45.08041506314612,3.1999969482422017,5.12957188095649,-0.8924995422363224,-7.550163490027614,5.76516440555497,-4.221331516131968,2.4363324316593236,6.2200030517578,20.60602361505699,-41.92699457066559,3.328831973895644,12,2.625,-1.625,-13.854997634887695,-18.30999755859375,-9.800003051757798,1,-0.082729185059635,-2.0731790827586325,118.9000015258789,-1.444447270153286,116.4000015258789,-1.666668405560456,117.0999984741211,-0.082729185059635
3869,2015-12-09,116.3499984741211,118.4000015258789,116.3499984741211,118.3499984741211,1500803.0,-0.007675919197261516,-1.0500030517578125,1.2121200911827401,50.0,63.921644064687996,3.999694375792842,1.447672169569529,-8.97233412844433,-11.632131066429679,44.25334856407443,2.0500030517578125,4.6782228347939565,-1.9300010681152315,-8.300028631858552,4.440026495628089,-5.115014849986892,1.2550127137564289,6.803204577636706,9.696914210464188,-49.12130524636841,3.1850137818716595,12,3.5250015258789062,0.0,-12.954996109008789,-17.409996032714844,-6.5,2,-0.057155149231549074,-2.878780592687827,117.25,-2.0731790827586325,118.9000015258789,-1.444447270153286,116.4000015258789,-0.057155149231549074
3870,2015-12-10,116.0500030517578,116.9000015258789,115.1999969482422,116.0,1345639.0,-0.0025783878495710955,-1.0606001757063113,-0.025001525878899145,44.474404506073675,59.81306369993148,3.5436137062558117,2.145118472156142,-8.149646311589564,-11.442391529951195,42.96402624311994,1.7000045776367045,4.124297864301866,-2.412496566772475,-8.26101100058196,3.436017867037009,-5.33675378367721,0.5117606501322598,6.799071999999995,15.887946426024458,-37.57911085059469,2.92425721690474,12,3.6499938964844034,0.29999542236329546,-11.312501907348619,-14.895000457763658,-10.75,3,-0.061611385935854024,-1.0500030517578125,116.3499984741211,-2.878780592687827,117.25,-2.0731790827586325,118.9000015258789,-0.061611385935854024
3871,2015-12-11,112.4000015258789,116.1500015258789,111.9000015258789,115.8000030517578,2442891.0,-0.03145197268328381,1.0731715032704063,-67.99588037841391,34.35293196839534,54.939476298962944,6.243298762206393,6.1207478552414045,-4.054689179975767,-7.899442396705808,42.042630114130006,4.25,3.2456168309284124,-6.069998168945318,-11.88525816190294,-0.254738175987697,-8.977628165424136,-3.1623681724665005,9.990128839667946,5.780345801143625,-43.29504105653011,2.907629996478811,12,5.450000762939453,3.9499969482421875,-7.0625,-10.744998931884766,-4.900001525878906,4,-0.027135258099223236,-1.0606001757063113,116.0500030517578,-1.0500030517578125,116.3499984741211,-2.878780592687827,117.25,-0.027135258099223236
3872,2015-12-14,110.4000015258789,114.25,110.0,112.0999984741211,2065283.0,-0.01779359406449399,-2.4,0.4999988780307216,28.475335325643513,50.27867631167138,7.188593172699711,8.260749409828136,-1.709552470509351,-5.964124772620508,40.97337751611016,4.25,2.129406551682152,-7.889998245239255,-14.461514219605434,-1.3184822708730763,-11.175756232422344,-4.604240258056166,11.150918532494515,3.827766915723269,-39.021982602431045,3.285757987183091,12,6.5,5.9499969482421875,-4.1875,-7.584999084472656,1.0499954223632955,0,-0.03759059301195844,1.0731715032704063,112.4000015258789,-1.0606001757063113,116.0500030517578,-1.0500030517578125,116.3499984741211,-0.03759059301195844
3873,2015-12-15,112.4000015258789,113.0,110.0500030517578,111.0,2535037.0,0.01811594177859832,1.2692297534823915,-0.8235317877049843,29.424787499404985,45.06089448307842,4.317991954053369,6.146656777107609,-3.323743490101336,-8.043381449770521,39.261260248515676,2.9499969482422017,0.9960831037062832,-5.617498397827148,-12.698105869642902,1.4631090739886048,-9.157802133735018,-2.077194661919279,7.995826526657169,28.571441546586986,-9.264200660825662,3.5403037359078744,12,4.5,3.9499969482421875,-5.262500762939453,-9.584999084472656,0.15000152587889204,1,-0.052491116065692345,-2.4,110.4000015258789,1.0731715032704063,112.4000015258789,-1.0606001757063113,116.0500030517578,-0.052491116065692345
3874,2015-12-16,113.0999984741211,114.1999969482422,112.0999984741211,112.0999984741211,1868296.0,0.006227730771703133,-3.199996948242216,0.7142849357769168,26.66665497410392,41.20626602957677,2.580337343786681,5.354984376253185,-3.6408633881746937,-8.837731380072626,37.2629250392384,2.099998474121108,-0.09678606979052518,-4.685001373291016,-12.100069941595692,2.7300671950136604,-8.39253565744336,-0.9774670891386705,6.256246773161379,44.927504182344705,13.117139270161871,3.707534284152341,12,2.1750030517578125,3.25,-5.792497634887695,-10.284996032714844,-0.15000152587889204,2,-0.049955805500489836,1.2692297534823915,112.4000015258789,-2.4,110.4000015258789,1.0731715032704063,112.4000015258789,-0.049955805500489836
3875,2015-12-17,116.0999984741211,117.5999984741211,115.0500030517578,115.9499969482422,2358540.0,0.026525199296854485,-1.6153942462312305,0.15000152587889204,36.438913649764274,39.04266364170772,-0.6441715995763673,2.4614969167749052,-6.178158322084016,-11.846938732179652,35.88852275955981,4.5,-0.8923444675836123,-1.6725013732910128,-9.09859015870127,5.753587412119245,-5.385545765996142,2.040543019414116,2.320622248433125,80.26315393210038,52.25996113361718,3.713044392705127,12,-0.8249969482421875,1.0,-8.342500686645508,-12.93499755859375,-2.0999984741210938,3,-0.05383290337762703,-3.199996948242216,113.0999984741211,1.2692297534823915,112.4000015258789,-2.4,110.4000015258789,-0.05383290337762703
3876,2015-12-18,114.75,116.5,114.1500015258789,114.5,2956472.0,-0.011627893986768778,-3.94738110152749,1.6666497126292206,35.483869975364414,37.12193174484757,0.49971026916306016,3.7393733291229836,-4.3973923412326315,-10.501317492585372,34.182944372485416,2.3499984741210938,-1.9495068953150536,-2.8549999237060604,-10.400153824268358,4.690153976856237,-6.627576873987209,0.9175770265750884,2.8499984741210938,62.50001254834879,37.1780675364073,3.77257695028115,12,0.47499847412109375,2.3499984741210938,-6.317502975463867,-10.90999984741211,-2.75,4,-0.08235291458163141,-1.6153942462312305,116.0999984741211,-3.199996948242216,113.0999984741211,1.2692297534823915,112.4000015258789,-0.08235291458163141
3877,2015-12-21,113.0,115.9499969482422,113.0,114.3499984741211,1678901.0,-0.015250544662309351,-3.3703707889933354,-5.399993896484375,34.57759966856338,35.54383306303483,1.480469442581608,5.283785088319746,-2.2296902430498022,-8.80663160825938,31.924052094373334,2.9499969482422017,-2.524931778550112,-4.302499771118164,-12.08510200783482,3.480102465598492,-8.193800889476492,-0.41119865275983614,4.599998474121094,39.07283095171461,13.310381371612216,3.891301118358328,12,1.2000007629394531,4.099998474121094,-4.409999847412109,-9.15999984741211,2.8499984741210938,0,-0.04867256637168138,-3.94738110152749,114.75,-1.6153942462312305,116.0999984741211,-3.199996948242216,113.0999984741211,-0.04867256637168138
3878,2015-12-22,112.5,114.0,112.25,112.9000015258789,1143791.0,-0.004424778761061954,-2.8888822955961513,0.29629776147660036,32.34713968327917,33.582404138954736,1.3810571177546507,5.473735777718105,-1.3623786951471857,-8.343859132957277,29.464866348782415,1.75,-2.944683507180642,-4.427499771118164,-12.383659384872189,3.528659842635861,-8.405579577995184,-0.4494199642411445,4.33999862670899,7.272755015980113,-17.165980621631828,3.978079806877014,12,1.2999992370605469,4.599998474121094,-3.472501754760742,-8.65999984741211,3.6500015258789062,1,-0.009333360460069273,-3.3703707889933354,113.0,-3.94738110152749,114.75,-1.6153942462312305,116.0999984741211,-0.009333360460069273
3879,2015-12-23,114.9499969482422,115.0999984741211,113.8000030517578,113.9499969482422,1278624.0,0.021777750651041705,-1.0000117376401991,-2.4999904632932157,45.41577291007367,33.68700062828807,-1.43982772157392,2.6267944138013064,-3.4299764463778644,-10.853141018973105,26.53323164549398,2.5999984741210938,-3.4498825856761783,-1.6400028228759567,-9.311315386839183,6.03130974108727,-5.47565910485757,2.1956534591056567,1.2060018157958865,50.467247071238866,23.616428438263817,3.835656281981614,12,-1.1499977111816548,2.150001525878892,-4.127496719360366,-9.634994506835952,0.8000030517577983,2,-0.020878590345374537,-2.8888822955961513,112.5,-3.3703707889933354,113.0,-3.94738110152749,114.75,-0.020878590345374537
3880,2015-12-24,114.9499969482422,115.25,113.9000015258789,113.9000015258789,142755.0,0.0,-1.5714368755676658,1.0499954223632955,46.81317568371978,35.071472152213005,-1.801745640541455,2.0797251782994834,-3.055811966853426,-10.910632732471896,23.341989645213292,1.3499984741210938,-3.776514219233036,-1.2250026702880774,-8.250106929997202,5.800101589421047,-4.737554800142632,2.2875494595664776,0.5904019393920805,63.529339958640044,33.09887448545783,3.5125521298545594,12,-1.1499977111816548,2.150001525878892,-3.9374980926513814,-9.484996795654311,-2.6499938964844034,3,-0.017398869535425243,-1.0000117376401991,114.9499969482422,-2.8888822955961513,112.5,-3.3703707889933354,113.0,-0.017398869535425243
3881,2015-12-28,114.5999984741211,115.5,113.75,115.25,536375.0,-0.0030447888944155066,2.0434742226320712,-0.6190517711171578,39.56309475045575,36.30344542163659,-1.236936402703833,1.8927582095505215,-2.3360610453045183,-10.597592424393355,20.006904185337532,1.75,-4.105962890261154,-1.1725009918212947,-7.525905024008765,5.180903040366175,-4.349203007915023,2.004201024272433,-4.599998474121094,63.513524659460415,32.950403638271474,3.176702016093733,12,-0.7749977111816406,2.5,-3.2749996185302734,-9.134998321533203,-4.6999969482421875,0,-0.005235588849127115,-1.5714368755676658,114.9499969482422,-1.0000117376401991,114.9499969482422,-2.8888822955961513,112.5,-0.005235588849127115
3882,2015-12-29,116.6999969482422,116.6999969482422,115.0,115.0,769720.0,0.01832459425900712,-1.0000000000000167,-2.61537378076695,48.69357869190425,38.44442222080317,-2.6253885113999615,-0.6542683565439091,-4.068131081351709,-12.737083340691882,16.85634655034267,2.099998474121108,-4.258126560031926,1.189997482299816,-4.486508665487648,6.86650363008728,-1.648255591593923,4.028250556193555,-6.589996948242202,100.0,65.36103616513303,2.838253073893732,12,-1.849998474121108,0.40000152587889204,-4.9874954223632955,-10.884994506835952,-9.399993896484403,1,-0.0402741822720587,2.0434742226320712,114.5999984741211,-1.5714368755676658,114.9499969482422,-1.0000117376401991,114.9499969482422,-0.0402741822720587
3883,2015-12-30,115.8000030517578,116.75,115.5999984741211,116.25,770447.0,-0.0077120301629790555,-1.705866513481492,-0.264704562386126,48.693596340496725,40.89186015040237,-1.3325131479680152,-0.1602203439288843,-2.8014691186600515,-11.851080350779725,14.371103243897682,1.1500015258789062,-3.867450230578399,0.5425033569335795,-4.553445905435055,5.638452619302214,-2.0054712742507377,3.0904779881178968,-5.426403173828106,68.33343505859327,29.277915700661907,2.547974631184317,12,-0.8750038146972514,1.2999954223632955,-3.162502288818345,-9.060001373291001,-12.850006103515597,2,0.00043173938726881467,-1.0000000000000167,116.6999969482422,2.0434742226320712,114.5999984741211,-1.5714368755676658,114.9499969482422,0.00043173938726881467
3884,2016-01-04,112.4499969482422,114.8000030517578,111.9000015258789,114.8000030517578,1748194.0,-0.028929240200609385,1.4680799948055498,5.222271201383244,42.53110483171962,41.56877028173075,2.140712705324731,2.615031053246355,0.9209112471309737,-8.47800388765559,11.605592151411411,3.900001525878892,-3.1864632088068277,-2.357502746582014,-6.682129147008041,1.9671236538440127,-4.519815946795035,-0.19518954636899366,-1.6938130629882977,11.34011536906647,-29.379993729901923,2.1623132002130157,1,1.8750038146972514,4.650001525878892,0.7500038146972514,-5.709995269775405,-9.25,0,0.03290355427345837,-1.705866513481492,115.8000030517578,-1.0000000000000167,116.6999969482422,2.0434742226320712,114.5999984741211,0.03290355427345837
3885,2016-01-05,114.0,114.4499969482422,111.6999969482422,113.9000015258789,1340366.0,0.013783931470191302,4.50004196198991,-0.04255243166028232,53.6363614295132,43.58571377663616,0.2922293537504004,0.8652371707093778,-0.33580206441452276,-10.013253012057831,10.817331468526369,2.75,-2.594475008603723,-0.6524997711181584,-4.851556675699399,3.5465571334630823,-2.7520282234087716,1.4470286811724549,-2.8841871478613257,45.54458736331291,0.3881099495264735,2.09952845229062,1,0.22499847412109375,3.0999984741210938,0.4500007629394531,-6.009998321533203,-10.0,1,0.015350877192982448,1.4680799948055498,112.4499969482422,-1.705866513481492,115.8000030517578,-1.0000000000000167,116.6999969482422,0.015350877192982448
3886,2016-01-06,112.5,114.0500030517578,111.4499969482422,113.6999969482422,1185638.0,-0.013157894736842146,1.7368353423975569,-12.000152590219109,54.88371911469184,45.841949270650446,1.6086716760319462,2.169299033065684,1.3606740037388079,-8.479129216477375,10.196733910018912,2.6000061035155966,-2.0064448863067526,-1.9574996948242216,-6.17703738474782,2.2620379950993765,-4.067268539786028,0.15226915013758457,4.25,19.81136692760119,-29.309978854332453,2.1097688449618004,1,1.5999984741210938,4.599998474121094,2.6750030517577983,-4.109996795654297,-11.900001525878906,2,-0.0017777506510417984,4.50004196198991,114.0,1.4680799948055498,112.4499969482422,-1.705866513481492,115.8000030517578,-0.0017777506510417984
3887,2016-01-07,110.5999984741211,111.6500015258789,109.4000015258789,110.0,2356263.0,-0.016888902452256938,-1.500006357844945,-0.49999999999999406,45.794384193601296,47.336087549575126,3.500551552633439,3.6001861479726216,3.458467028412173,-6.544528924310839,9.031078938394593,3.0999984741210938,-1.9063172700404323,-3.4425010681152344,-7.449635695254784,0.5646335590243154,-5.446068381685009,-1.4389337545454595,6.0440014648437455,16.32649248115228,-33.93217686681888,2.0035673135697736,1,2.4750022888183594,6.200000762939453,6.3625030517578125,-2.2099952697753906,-8.299995422363295,3,-0.006329086418622176,1.7368353423975569,112.5,4.50004196198991,114.0,1.4680799948055498,112.4499969482422,-0.006329086418622176
3888,2016-01-08,107.5500030517578,111.3499984741211,107.5500030517578,110.25,1817179.0,-0.02757681251756028,-1.8148146055033236,-4.500006357844969,38.315795357407524,46.54720115483445,6.453168324732701,6.204320730734693,6.687785986152704,-3.491689514954828,8.047427657110443,3.7999954223632955,-1.7544969637310857,-6.007496643066418,-10.673867081417924,-1.3411262047149108,-8.340681862242164,-3.6743114238906713,8.804236950683602,0.0,-48.82903512631131,2.3331852191757516,1,4.599998474121108,8.125,9.937496185302749,0.9149971008300923,-2.5500030517577983,4,-0.002324500166491772,-1.500006357844945,110.5999984741211,1.7368353423975569,112.5,4.50004196198991,114.0,-0.002324500166491772
3889,2016-01-11,109.6999969482422,110.5999984741211,107.9000015258789,108.0999984741211,2361648.0,0.019990644681336933,-1.7000072479524535,-0.5925926972483307,36.02618916178898,45.34864709684212,3.8891289408894067,3.721378044865233,4.699051117590798,-5.600761028514498,7.39036178904508,3.0499954223632955,-1.3821358274562527,-3.5250026702880746,-8.299991544685184,1.2499862041090353,-5.9124971074866295,-1.1375082330895196,6.125988837158189,31.159359395663245,-13.127807942346074,2.3874944371985527,1,2.4500045776367045,5.975006103515597,7.787502288818345,-1.234996795654311,-5.2999954223632955,0,-0.06153145111922598,-1.8148146055033236,107.5500030517578,-1.500006357844945,110.5999984741211,1.7368353423975569,112.5,-0.06153145111922598
3890,2016-01-12,108.9000015258789,110.5999984741211,108.6500015258789,109.0,2011206.0,-0.007292574700259458,-5.500006357844945,-0.06249910592947516,36.912745263030025,45.05416382046149,4.180283691740016,4.172156975327397,5.659170100354956,-4.71058965979077,7.166835071286945,1.9499969482421875,-0.9111426535663156,-3.9674980163574247,-8.919293056714807,0.9842970239999573,-6.443395536536116,-1.4916004961787337,6.429425295502924,20.76920729417089,-20.33782264524865,2.4758975201786897,1,3.25,6.775001525878892,8.774995803833008,-0.4350013732910156,-2.9500045776367045,1,-0.052341639097977066,-1.7000072479524535,109.6999969482422,-1.8148146055033236,107.5500030517578,-1.500006357844945,110.5999984741211,-0.052341639097977066
3891,2016-01-13,109.3499984741211,110.75,108.6500015258789,110.3000030517578,1781880.0,0.004132203323571559,1.2702704931892133,9.500190737773567,41.33015447635668,44.23600557428954,3.2489160289333796,3.670114280978453,5.337529715938857,-5.007321070837875,8.089798905701178,2.0999984741210938,-1.0391311341593337,-3.3650009155273466,-8.559338632619301,1.829336801564608,-5.962169774073331,-0.7678320569813621,5.51266292108329,43.90234371365588,2.4331590680916904,2.5971688585459787,1,2.8000030517578125,4.7000045776367045,8.325000762939453,-0.8849983215332031,-3.8499984741210938,2,-0.048925455407182517,-5.500006357844945,108.9000015258789,-1.7000072479524535,109.6999969482422,-1.8148146055033236,107.5500030517578,-0.048925455407182517
3892,2016-01-14,106.25,107.4499969482422,105.4000015258789,107.0,2563881.0,-0.028349323432818707,1.4848521279153386,0.7894698800986313,36.78645740922953,42.91299013748207,5.26429200895447,6.791465826043307,8.534120683545098,-1.687657876561886,8.911217078102988,3.9499969482421875,-1.319041329865712,-6.2574993133544865,-12.128683393371702,-0.386315233337271,-9.193091353363101,-3.3219072733458717,8.173901894597591,14.285695967830867,-30.207498331653404,2.935592040008608,1,3.8500022888183594,6.725002288818359,11.412498474121094,2.2150001525878906,-1.4499969482422017,3,-0.05317648494944849,1.2702704931892133,109.3499984741211,-5.500006357844945,108.9000015258789,-1.7000072479524535,109.6999969482422,-0.05317648494944849
3893,2016-01-15,106.5,107.5,106.0,106.8000030517578,5232618.0,0.0023529411764706687,-1.3076868903834642,0.4000040690103977,30.303020602583985,41.55431411202256,3.974294018589461,6.405186342639112,8.388833469761522,-1.7754635478222838,9.768604206916232,1.5,-1.4286510372031813,-5.712499237060541,-12.170041595170886,0.7450431210498039,-8.941270416115714,-2.4837280580053687,7.201989865100103,20.560725006595508,-22.219382433455774,3.228771179055172,1,3.424999237060547,6.424999237060547,11.162498474121094,1.9650001525878906,-0.1999969482422017,4,-0.0394365910633071,1.4848521279153386,106.25,1.2702704931892133,109.3499984741211,-5.500006357844945,108.9000015258789,-0.0394365910633071
3894,2016-01-18,107.4499969482422,108.25,106.5,106.5,1992927.0,0.008920159138424477,-2.6842223614256575,-3.166624281572854,33.25891260588355,39.29015313161927,2.5037567515575745,5.280959924283636,7.526121379428574,-2.535178426711795,10.955667460061186,1.75,-1.9557194567684206,-4.480002212524397,-11.260344549796073,2.3003401247472794,-7.870173381160228,-1.0898310438885659,5.587833849720212,38.31768237466782,-1.761869625865252,3.390171168635836,1,2.2750053405761577,4.4500045776367045,10.300003051757798,1.015003204345689,-1.5,0,-0.022801275177535274,-1.3076868903834642,106.5,1.4848521279153386,106.25,1.2702704931892133,109.3499984741211,-0.022801275177535274
3895,2016-01-19,109.8499984741211,110.4000015258789,108.8000030517578,109.1999969482422,2601245.0,0.022335985053912655,-1.206910703856269,0.6842143304582218,40.28629129393382,37.6682167070906,-0.6110927262414663,2.5178054337278297,5.22052611717622,-4.779945331884079,11.068162644660557,2.9500045776367045,-2.4195266299081055,-1.767500686645505,-8.310577929582053,4.775576556291043,-5.039039308113772,1.5040379348227617,2.576805982074646,83.17753677440516,44.15944172368873,3.2715386214682707,1,-1.3249969482421875,1.6500015258789062,8.262500762939453,-1.3849983215332031,-6.099998474121094,1,-0.04961308169272405,-2.6842223614256575,107.4499969482422,-1.3076868903834642,106.5,1.4848521279153386,106.25,-0.04961308169272405
3896,2016-01-20,105.3000030517578,108.1999969482422,104.5500030517578,107.1999969482422,2886095.0,-0.04142007724683949,-1.1470590875227749,-2.9230606711505,28.810403439299748,35.781107734390424,3.140427239976404,6.665262423077692,9.760810292470936,-0.11237108540412066,11.887214140996054,5.2999954223632955,-2.5994259143276253,-5.844996261596691,-12.788215711222037,1.0982231880286548,-9.316605986409357,-2.3733865367840252,6.564657170012595,12.820516164539317,-17.720232233469698,3.471609724812672,1,2.649997711181655,5.774997711181655,12.724994659423842,3.4249954223632955,-3.3000030517577983,2,0.006172781364164992,-1.206910703856269,109.8499984741211,-2.6842223614256575,107.4499969482422,-1.3076868903834642,106.5,0.006172781364164992
3897,2016-01-21,107.5,108.75,105.1999969482422,105.1999969482422,2654827.0,0.020892657972297002,-2.0869550795114797,-1.2105318106618868,35.28367297688351,35.44420524766553,0.507858256815723,4.249991657581717,7.605480207213489,-2.1755334628404626,13.047968906210771,3.5500030517577983,-3.2128502047328027,-3.369999313354498,-10.438415349627746,3.6984167229187506,-6.904207331491122,0.16420870478212635,3.6331945047691363,50.427311413707734,23.648111924002144,3.5342080181366256,1,0.15000152587890625,3.575000762939453,9.600000381469727,1.2249984741210938,-5.400001525878906,3,-0.018604651162790753,-1.1470590875227749,105.3000030517578,-1.206910703856269,109.8499984741211,-2.6842223614256575,107.4499969482422,-0.018604651162790753
3898,2016-01-22,111.4499969482422,111.8000030517578,109.4499969482422,109.5,2466308.0,0.036744157658066934,-1.292685468444131,0.8478236351694832,48.26388723320274,36.80394947782262,-3.1634134368070903,0.2290408287494614,3.7389108852819817,-5.921705371279344,14.088756746026176,4.300003051757798,-3.7002705205117508,0.6324977874756001,-6.400451278641512,7.665446853592712,-2.883976745582956,4.148972320534156,-6.899993896484403,95.17232960668143,63.69561410317074,3.516474533058556,1,-3.2749938964844034,-0.3749961853027486,5.175003051757798,-2.724998474121108,-7.849998474121108,4,-0.05966795943092473,-2.0869550795114797,107.5,-1.1470590875227749,105.3000030517578,-1.206910703856269,109.8499984741211,-0.05966795943092473
3899,2016-01-25,112.5500030517578,112.6999969482422,110.9000015258789,111.5,1778343.0,0.009869951849585501,1.6666779695499971,0.5384639461637667,47.442683956028795,37.9739426659336,-4.26515841544429,-1.1172687317563685,2.659463612205357,-6.826026530391317,14.746915626573784,1.7999954223632955,-3.8021035504507665,1.8525035858154126,-4.962067535183735,8.66707470681456,-1.5547819746841611,5.259789146314986,-7.855000000000004,98.15958271393178,65.63424898397547,3.407285560499573,1,-3.9250030517577983,-1.4750022888183452,4.074996948242202,-2.1750030517577983,-7.9500045776367045,0,-0.05553087366089049,-1.292685468444131,111.4499969482422,-2.0869550795114797,107.5,-1.1470590875227749,105.3000030517578,-0.05553087366089049
3900,2016-01-26,112.9499969482422,113.3000030517578,110.1999969482422,110.3000030517578,1974575.0,0.0035539216849285182,-1.175438220775468,2.523796375684888,50.82568339853093,39.029001435064075,-4.503875624906868,-1.765287317651243,2.3237857956684422,-7.048376937848033,15.464137790183107,3.1000061035155966,-3.422310383654093,2.3524974822998246,-4.254871816577392,8.959866781177041,-0.9511871671387837,5.656182131738433,-7.93479414062503,95.99993024553604,59.310729490771365,3.303684649438605,1,-4.024993896484403,-1.8749961853027486,2.8625030517577983,-2.2849998474121236,-8.649993896484403,1,-0.06197432659699542,1.6666779695499971,112.5500030517578,-1.292685468444131,111.4499969482422,-2.0869550795114797,107.5,-0.06197432659699542
3901,2016-01-27,114.0,114.0,111.9499969482422,112.3499984741211,1639622.0,0.00929617600821131,1.4848498860215578,0.6226435193182406,56.439403900879,41.212662156358455,-5.39192886782304,-3.017241012050505,1.3564617466559241,-7.883447695273873,16.050620857147692,2.0500030517577983,-3.1002170072269735,3.432500457763666,-3.1034136797438094,9.968414595271142,0.16454338900993548,6.700457526517397,-8.487709177734388,100.0,58.226151181440926,3.267957068753735,1,-4.724998474121094,-3.3499984741210938,2.1875,-3.335002899169922,-10.449996948242202,2,-0.08991228070175439,-1.175438220775468,112.9499969482422,1.6666779695499971,112.5500030517578,-1.292685468444131,111.4499969482422,-0.08991228070175439
3902,2016-01-28,112.0,113.8499984741211,110.8499984741211,113.0,2048747.0,-0.01754385964912286,1.2222247339598864,-0.6060600455913701,58.777122749401684,44.376451283782636,-2.7831993613982604,-1.4623840663747671,3.3611888746711855,-5.683072750989439,16.394991251571707,3.1500015258789062,-2.7810213660989405,1.6675003051757784,-4.248603662137455,7.583604272489012,-1.2905516784808384,4.625552288832395,-5.808692443515639,56.04398552595823,8.614822322097034,2.9580519836566173,1,-2.7249984741210938,-1.3499984741210938,4.162498474121094,-1.3350028991699219,-6.050003051757798,3,-0.0892857142857143,1.4848498860215578,114.0,-1.175438220775468,112.9499969482422,1.6666779695499971,112.5500030517578,-0.0892857142857143
3903,2016-01-29,115.8499984741211,115.8499984741211,112.0,113.1500015258789,2325311.0,0.03437498637608116,1.8518539449665719,-2.6999969482421875,61.367848495062,47.499666382580244,-5.774693423290898,-5.595319925828534,-0.5633636366950441,-9.306677790999913,16.494795186522627,3.8499984741210938,-2.5165422476902535,5.514999008178705,-0.4108664017114876,11.440864418068898,2.552066303233616,8.477931713123795,-9.033995522155479,100.0,48.4261837099726,2.9629327049450946,1,-5.649997711181641,-5.1999969482421875,-0.1999988555908203,-5.0449981689453125,-10.25,4,-0.11868796013037075,1.2222247339598864,112.0,1.4848498860215578,114.0,-1.175438220775468,112.9499969482422,-0.11868796013037075
3904,2016-02-01,116.1500015258789,116.25,114.4499969482422,116.0,1715420.0,0.002589581836074162,9.285776566757413,0.05555618348997157,63.65349027000308,50.096021824365714,-5.264430310000648,-5.906757803224622,-0.9327480638506245,-9.41233030490136,16.97093891172096,1.8000030517577983,-1.8057494074877098,5.630001831054685,-0.7847339510060181,12.044737613115387,2.4226339400243404,8.837369722085029,-8.430599021697745,98.34713349289899,41.10554738180953,3.2073678910303505,2,-5.75,-5.5,-0.7000026702880859,-5.195003509521484,-11.849998474121108,0,-0.10804996028313951,1.8518539449665719,115.8499984741211,1.2222247339598864,112.0,1.4848498860215578,114.0,-0.10804996028313951
3905,2016-02-02,115.75,116.5,114.8000030517578,116.25,1883120.0,-0.0034438357350325965,2.3999938964844034,-3.3332994252581254,62.07547805368042,53.79214122596356,-4.402467242440395,-5.659072039036744,-0.5630733209800667,-8.782085649660672,17.37834324822669,1.6999969482422017,-0.9160141792466021,5.142500305175787,-1.5152429990401544,11.800243609391728,1.8136286530678234,8.47137195728375,-7.006925796320573,86.7256673017742,26.648501391206295,3.3288716521079675,2,-4.900001525878906,-5.099998474121094,-0.3000011444091797,-4.155002593994141,-10.150001525878906,1,-0.09632830691904026,9.285776566757413,116.1500015258789,1.8518539449665719,115.8499984741211,1.2222247339598864,112.0,-0.09632830691904026
3906,2016-02-03,112.3000030517578,115.4499969482422,111.4499969482422,114.75,2436767.0,-0.029805589185677772,1.077927019218178,4.899993896484403,61.26630375173114,56.67910020094664,0.16193033555725833,-2.3450589935023203,2.759465943798986,-5.101526828080537,18.091359328066414,4.300003051757798,-0.17282214046831257,1.702503204345689,-4.943862693324348,8.348869102015726,-1.6206797444893226,5.0256861531807,-2.4709592365934867,25.66379090333332,-38.54483249123868,3.3231829488350177,2,0.6749954223632955,-1.650001525878892,3.149995803833022,-0.6250038146972514,-8.450004577636705,2,-0.07123775407479638,2.3999938964844034,115.75,9.285776566757413,116.1500015258789,1.8518539449665719,115.8499984741211,-0.07123775407479638
3907,2016-02-04,109.9000015258789,113.5999984741211,109.5999984741211,111.1500015258789,2312418.0,-0.021371339809962087,-3.3243100575708087,0.5102047171515202,55.862073138552205,57.5233430793188,3.2834653644577543,-0.00019852763587380196,4.97086748485512,-2.478107828827987,18.368013106890444,4.0,0.20268224599925588,-0.6624984741210938,-7.316177332999516,5.991180384757328,-3.989337903560312,2.6643409553181243,6.599998474121094,4.347869353834655,-62.68105997987544,3.326839429439212,2,3.1499977111816406,0.75,5.562498092651367,2.3999977111816406,-4.5,3,-0.05777978513153914,1.077927019218178,112.3000030517578,2.3999938964844034,115.75,9.285776566757413,116.1500015258789,-0.05777978513153914
3908,2016-02-05,107.3000030517578,110.1500015258789,107.0500030517578,109.4000015258789,2284689.0,-0.023657856578908842,-1.3846156103372336,1.6799987792968865,49.75531170252271,57.78030171781812,5.847843197044128,2.7195426246281187,7.317539314934223,0.328306061736896,18.350361704253814,3.099998474121108,1.3188456607713448,-3.249996948242199,-9.928398500934719,3.4284046044503214,-6.589197724588459,0.08920382810406124,9.061996917724628,2.6455034998344904,-65.20556750035344,3.3392007763462614,2,4.474998474121108,3.349998474121108,8.674995422363295,5.074996948242202,-1.4500045776367045,4,-0.012581603589185364,-3.3243100575708087,109.9000015258789,1.077927019218178,112.3000030517578,2.3999938964844034,115.75,-0.012581603589185364
3909,2016-02-08,102.9499969482422,107.6999969482422,102.75,107.5,2822000.0,-0.040540596270228435,-1.0000000000000058,2.1666696942063575,39.41717507846461,56.5126896822552,9.714460427589287,6.8912449066833545,11.30364390931642,4.764926779993374,18.62764548096894,4.949996948242202,2.033393383130999,-7.262503051757804,-14.754455096859715,0.22944899334410707,-11.008479074308767,-3.5165270292068413,13.039523144531245,1.4545232599432851,-61.79516548292442,3.7459760225509586,2,6.675003051757798,6.675003051757798,13.062501907348619,9.425003051757798,2.1000061035155966,0,0.025740666385946298,-1.3846156103372336,107.3000030517578,-3.3243100575708087,109.9000015258789,1.077927019218178,112.3000030517578,0.025740666385946298
3910,2016-02-09,103.1999969482422,103.9499969482422,100.75,102.1999969482422,3667515.0,0.002428363355131413,1.5599975585937613,-0.21978007237020886,46.28974226667944,55.384949500677465,8.868606859697294,6.526960348604277,10.63517568513008,4.601479364541717,19.036767045962463,3.1999969482422017,2.01833433736698,-6.727502822875962,-14.837826783776464,1.3828211380245392,-10.782664803326213,-2.6723408424257116,11.995151938964838,16.666649366448798,-50.77418535297549,4.055161980450251,2,5.425003051757798,5.425003051757798,12.512502670288072,9.175003051757798,1.0500030517577983,1,0.010658974186474879,-1.0000000000000058,102.9499969482422,-1.3846156103372336,107.3000030517578,-3.3243100575708087,109.9000015258789,0.010658974186474879
3911,2016-02-10,104.0,106.25,102.75,102.8499984741211,2036910.0,0.007751967785028402,-4.185191045906401,1.1500015258789062,43.494426005959426,53.68687208473944,7.264912825304322,5.592319244966049,9.436715309743676,3.9310823501175207,19.247077478144938,3.5,1.9468744719269324,-5.659999847412109,-14.192452529545463,2.872452834721244,-9.926226188478779,-1.3937735063454397,10.03953697623048,25.291831797064017,-42.47106648745557,4.266226341066675,2,4.625,4.625,11.662498474121094,8.375,0.25,2,0.015384600712702756,1.5599975585937613,103.1999969482422,-1.0000000000000058,102.9499969482422,-1.3846156103372336,107.3000030517578,0.015384600712702756
3912,2016-02-11,100.5999984741211,103.4000015258789,100.5999984741211,103.1999969482422,2918224.0,-0.03269232236422026,-1.1538497653959805,-2.2608652385343744,29.411778331314693,50.136197622100845,9.921072288088325,9.00924227552538,12.413102562703841,7.437285079290575,18.69769444148775,3.4000015258789062,1.6079704577335718,-8.777501296997073,-18.120919545983327,0.5659169519891805,-13.449210421490193,-4.1057921725039535,12.37637554401094,0.0,-61.639796817348525,4.671709124493123,2,7.950000762939453,7.950000762939453,15.0,11.775001525878906,6.5500030517578125,3,0.032306163511881536,-4.185191045906401,104.0,1.5599975585937613,103.1999969482422,-1.0000000000000058,102.9499969482422,0.032306163511881536
3913,2016-02-12,102.3000030517578,102.9499969482422,100.8499984741211,100.8499984741211,2152490.0,0.016898654109562594,-1.8965404751256412,-0.5576943956195427,30.983311025503383,46.50617770604533,6.813368390807312,7.3555753823742975,10.335965569241608,5.899312973152647,18.14275119260369,2.349998474121108,0.9896675641610102,-6.867496871948262,-16.661172735753468,2.9261789918569434,-11.764334803850858,-1.9706589400456664,9.438733411973146,23.943731591395082,-31.710199431699177,4.896837931902601,2,6.249996185302749,6.249996185302749,12.637496948242202,12.499996185302749,5.25,4,0.030303014483320068,-1.1538497653959805,100.5999984741211,-4.185191045906401,104.0,1.5599975585937613,103.1999969482422,0.030303014483320068
3914,2016-02-15,105.0,106.5999984741211,104.3499984741211,104.5,1085794.0,0.026392931258038876,-4.624978542409735,0.3448264975928055,36.410268716264355,43.65448777966577,2.6433958027318454,4.70378526477603,7.263092048696976,3.36097028777192,17.49468980551711,4.2999954223632955,0.46344345616402904,-4.045000076293945,-13.98926081499063,5.899260662402739,-9.01713044564228,0.9271302930543897,5.624862664769964,73.33335876464844,21.841786157132475,4.972130369348341,2,3.0249977111816406,3.549999237060547,8.91250228881836,10.0,3.6999969482422017,0,0.00809522356305803,-1.8965404751256412,102.3000030517578,-1.1538497653959805,100.5999984741211,-4.185191045906401,104.0,0.00809522356305803
3915,2016-02-16,104.4000015258789,106.3000030517578,103.4499969482422,105.9000015258789,1548137.0,-0.005714271182105657,1.4782628886839704,-3.0,33.333342163647785,40.55082538098984,1.6361421495538764,5.1379754922017895,7.615788916245151,4.15925609579665,17.847676242139723,2.8500061035155966,-0.5440824298346598,-4.3724987030029325,-14.520481583329811,5.775484177323946,-9.446490143166372,0.7014927371605069,5.222374719826178,63.33338419596354,17.23515698305058,5.073991440163442,2,2.6999969482421875,4.149997711181641,9.512500762939453,10.599998474121094,5.0499954223632955,1,0.006226068164546517,-4.624978542409735,105.0,-1.8965404751256412,102.3000030517578,-1.1538497653959805,100.5999984741211,0.006226068164546517
3916,2016-02-17,105.9499969482422,106.6999969482422,104.5500030517578,104.5500030517578,1380681.0,0.014846699230929516,-2.07143324250679,-0.9333292643229356,39.32980291138712,38.71390646686038,-1.0161906344347216,3.835838192307776,5.8539705925201275,2.775143543263596,17.035805145145105,2.2999954223632955,-1.7087404746304031,-2.8550029754638473,-12.96023410730838,7.250228156380686,-7.907618541386114,2.1976125904584194,2.7701415203044775,87.70491495724414,41.09406029171733,5.052615565922265,2,-0.5749969482422017,2.600002288818345,7.962505340576158,9.25,2.150001525878892,2,-0.01604527604727224,1.4782628886839704,104.4000015258789,-4.624978542409735,105.0,-1.8965404751256412,102.3000030517578,-0.01604527604727224
3917,2016-02-18,105.5,107.0,104.9499969482422,106.8000030517578,1824336.0,-0.00424725777445778,1.4117726256832641,-0.9285776566757203,29.25852389743038,36.43648559962791,-1.4035710550451768,4.351417065446668,6.001953503438102,3.4057385860407976,16.374653380961995,2.0500030517577983,-2.9136169145805013,-3.2049999237060547,-13.403756883854356,6.993757036442247,-8.304378403780206,1.8943785563680962,2.4081244691041235,75.60976214903243,34.27538569134681,5.099378480074149,2,-1.3500022888183594,3.049999237060547,7.600002288818359,9.75,4.349998474121094,3,-0.011848341232227444,-2.07143324250679,105.9499969482422,1.4782628886839704,104.4000015258789,-4.624978542409735,105.0,-0.011848341232227444
3918,2016-02-19,104.8000030517578,105.6999969482422,104.0999984741211,105.4000015258789,1452743.0,-0.006635042163433247,1.6666878596178516,0.4615362043264594,27.613413890916192,35.124956578789195,-1.2242339276731684,4.772349687806965,6.438768132458307,4.327048195463632,16.910865759526477,1.599998474121108,-3.958219091421981,-3.572497177124035,-13.827892960929717,6.682898606681647,-8.700195069026876,1.555200714778806,2.377308817848018,38.028308253062924,3.7443232530526345,5.127697891902842,2,-1.0000038146972514,3.7499961853027486,6.737499237060561,9.999996185302749,6.5,4,0.022423648909251526,1.4117726256832641,105.5,-2.07143324250679,105.9499969482422,1.4782628886839704,104.4000015258789,0.022423648909251526
3919,2016-02-22,106.3000030517578,106.8000030517578,105.4000015258789,105.4000015258789,1053351.0,0.014312976682445244,-2.1111092273131544,-1.5000063578448857,32.13610956792526,33.552330723372066,-2.4574938535658077,2.9303479947489706,4.716603873171962,3.0374551775299636,17.652592607107508,2.0,-4.699933916239672,-1.7599971771240348,-11.85911665365498,8.33912229940691,-6.809556915389507,3.2895625611414374,-5.7000045776367045,80.28179305661173,50.45718229985468,5.049559738265473,2,-2.5000038146972514,2.2499961853027486,5.124996185302749,8.499996185302749,2.9499969482422017,0,0.011759171816687175,1.6666878596178516,104.8000030517578,1.4117726256832641,105.5,-2.07143324250679,105.9499969482422,0.011759171816687175
3920,2016-02-23,105.9499969482422,107.0999984741211,105.3499984741211,105.5999984741211,1263808.0,-0.0032926255265033344,-3.117654450637729,0.3888865341415046,36.40256007779045,32.76434562024218,-1.873383656068384,2.8765237491280544,4.8454692988961625,3.6080283477733985,18.194263562358532,1.75,-5.083754341945195,-1.760003280639637,-11.628113144820958,8.108106583541684,-6.694058212730297,3.1740516514510233,-5.225998382568378,61.66661580403693,30.022070496036186,4.934054932090663,2,-2.099998474121108,2.600002288818345,4.862504959106431,8.850002288818345,3.2000045776367045,1,0.02595564020019192,-2.1111092273131544,106.3000030517578,1.6666878596178516,104.8000030517578,1.4117726256832641,105.5,0.02595564020019192
3921,2016-02-24,103.75,106.0,102.9499969482422,105.5999984741211,1919436.0,-0.020764483356398022,1.3018877702315486,-5.285732970027033,36.71706021486879,33.576043607303745,0.32119893740403427,4.499958784232675,6.911870432073613,5.995205700693418,19.21850358691922,3.0500030517577983,-4.78456698573703,-3.447500228881836,-12.999765797315575,6.1047653395519035,-8.223633013098706,1.3286325553350338,-2.7709614379882908,19.277174882203756,-15.166699534286042,4.776132784216869,2,0.22499847412109375,4.799999237060547,6.262500762939453,11.049999237060547,7.0,2,0.054939729621611644,-3.117654450637729,105.9499969482422,-2.1111092273131544,106.3000030517578,1.6666878596178516,104.8000030517578,0.054939729621611644
3922,2016-02-25,102.0,102.75,100.0,100.0,2281119.0,-0.016867469879518038,-1.75,-1.081081972756853,38.116586711991445,34.36862979469131,2.559871385373256,5.75756466486898,8.569660850008916,7.881637680925763,20.183270440605767,3.75,-4.834502104265994,-4.697500228881836,-14.238188140244333,4.843187682480661,-9.467844184563091,0.07284372679941953,5.099998474121094,28.1690201383822,-9.871770344333981,4.770343955681251,2,1.5499992370605469,6.25,7.512500762939453,12.375,7.0,3,0.059803906609030344,1.3018877702315486,103.75,-3.117654450637729,105.9499969482422,-2.1111092273131544,106.3000030517578,0.059803906609030344
3923,2016-02-26,102.0999984741211,104.0,102.0,103.9000015258789,1756288.0,0.000980377197265625,1.0,-0.9000015258789062,47.64543299255359,35.616981380945674,2.713915967283228,4.821852317700888,8.31223778079982,7.925147240413594,21.750407203142625,2.0,-4.858647684600001,-3.910001754760742,-12.619139374894132,4.799135865372648,-8.264570564827437,0.44456705530595286,4.858000030517573,29.57744965404449,-12.55047122855623,4.354568810066692,2,1.4500007629394531,6.150001525878906,7.262502670288086,12.275001525878906,6.2000045776367045,4,0.07590597566918045,-1.75,102.0,1.3018877702315486,103.75,-3.117654450637729,105.9499969482422,0.07590597566918045
3924,2016-02-29,103.5999984741211,103.75,101.1500015258789,102.3499984741211,1921403.0,0.014691479161776932,2.3548301355568464,-0.6944432670707413,51.03627362889268,37.58397376597288,1.1113071636228256,2.459531270259305,6.646431116251989,6.569413941654844,23.60036573551484,2.5999984741210938,-4.113306816744483,-1.7825016021728572,-9.115146335582452,5.550143131236737,-5.448823968877647,1.883820764531933,3.218840060424796,50.704214757831146,5.134379364789318,3.6663223667047964,2,-0.049999237060546875,4.650001525878906,6.025003433227539,10.775001525878906,3.5,0,0.0743243696046978,1.0,102.0999984741211,-1.75,102.0,1.3018877702315486,103.75,0.0743243696046978
3925,2016-03-01,104.5999984741211,104.6500015258789,102.4000015258789,103.0999984741211,1803363.0,0.009652509794677133,1.8124892712048675,1.2,51.538458227874834,38.940491023360394,0.1594254589607118,0.6127891581294449,5.392112201535184,5.739322463551275,25.521900090142356,2.25,-3.460808449777886,-0.2250015258789091,-5.698528275481067,5.248525223723249,-2.961764900679981,2.5117618489221627,2.08246328973388,76.66664123535156,27.353156580694908,2.736763374801079,3,-1.0499992370605469,3.6500015258789062,5.250001907348633,9.775001525878906,2.25,1,0.044455082157858206,2.3548301355568464,103.5999984741211,1.0,102.0999984741211,-1.75,102.0,0.044455082157858206
3926,2016-03-02,104.3000030517578,105.3499984741211,102.6500015258789,104.3499984741211,1927231.0,-0.0028680251122328304,1.6341492461769205,-0.03333028157553031,61.28051120707815,42.49848961332126,0.22434820968462077,0.29799286687226356,5.472580375358035,6.1964331262315255,26.40821824542352,2.6999969482421875,-3.134248463285388,-0.12499694824219887,-4.317912095318746,4.067918198834349,-2.2214545217804726,1.971460625296075,2.248809476820071,80.37391174142736,23.797206808840343,2.096457573538275,3,-0.7500038146972514,3.9499969482422017,5.6999988555908345,10.074996948242202,1.75,2,0.04650046339609748,1.8124892712048675,104.5999984741211,2.3548301355568464,103.5999984741211,1.0,102.0999984741211,0.04650046339609748
3927,2016-03-03,103.5500030517578,104.5500030517578,103.1999969482422,104.5500030517578,1426295.0,-0.007190795571001329,1.7000122070311932,20.001831222335227,54.04531223766208,45.435367207404134,0.7472316098590142,0.5774827973320527,6.046228246904477,7.099983933743232,26.846171533619213,1.3500061035155966,-2.6648186071406457,-0.557497024536147,-3.875118452616107,2.760124403543813,-2.21630773857612,1.1013136895038258,2.867833226248507,57.14293499387798,-3.4144946823045714,1.6588107140399793,3,-3.8146972514141453e-06,4.699996948242202,6.412498474121108,10.824996948242202,2.6499938964844034,3,0.06953159571268586,1.6341492461769205,104.3000030517578,1.8124892712048675,104.5999984741211,2.3548301355568464,103.5999984741211,0.06953159571268586
3928,2016-03-04,105.9499969482422,106.4000015258789,104.0999984741211,104.3000030517578,1762953.0,0.0231771494519879,-1.2439020759365533,-1.6499938964844034,53.13530788049585,47.768611464356425,-1.6455252750377554,-2.033072574129534,3.510253322416233,4.842709750566229,26.46100029163797,2.849998474121108,-2.463568478252796,1.9099971771240405,-1.1813489907615633,5.001343345009644,0.3643240931812386,3.4556702610668424,-5.949996948242202,91.42848423549135,31.145114098297,1.5456730839427997,3,-2.399997711181655,2.3000030517577983,4.0125045776367045,8.425003051757798,2.5500030517577983,4,0.028787193389422816,1.7000122070311932,103.5500030517578,1.6341492461769205,104.3000030517578,1.8124892712048675,104.5999984741211,0.028787193389422816
3929,2016-03-07,105.5999984741211,106.25,105.0999984741211,105.5999984741211,1063593.0,-0.003303430714510447,-1.3000030517578125,0.0,54.02684117011523,49.726864919059174,-1.5704101112226994,-1.5540397296502135,3.6384173131489774,5.324462961626182,25.20723809195745,1.1500015258789062,-1.9624807275915686,1.4274986267089815,-1.6941529186724296,4.549150172090393,-0.13332714598172402,2.988324399399687,-5.4719984436035105,79.99992370605469,19.27195208597206,1.5608257726907053,3,-2.3999977111816406,2.6500015258789062,4.825002670288086,8.775001525878906,4.5500030517578125,0,0.025568225536465095,-1.2439020759365533,105.9499969482422,1.7000122070311932,103.5500030517578,1.6341492461769205,104.3000030517578,0.025568225536465095
3930,2016-03-08,104.3000030517578,105.5999984741211,103.3000030517578,104.5,1222286.0,-0.012310562889656484,-1.0909078298503803,-100.0,44.3686133021421,50.57703748431177,-0.5912569570414092,-0.1764562082396992,4.696898445242539,6.742007736717042,23.724976733308406,2.2999954223632955,-1.3601701862736633,0.07250289916990482,-3.0155848848309006,3.1605906831707102,-1.4715409928304979,1.6165467911703075,-4.046562991332991,44.00004069010379,-12.765478259646926,1.5440438920004027,3,-1.1000022888183452,3.9499969482422017,6.224998474121108,10.074996948242202,7.7999954223632955,1,0.026845592909271687,-1.3000030517578125,105.5999984741211,-1.2439020759365533,105.9499969482422,1.7000122070311932,103.5500030517578,0.026845592909271687
3931,2016-03-09,105.5999984741211,106.6999969482422,104.5,104.5,1183134.0,0.01246400176726925,-3.0000000000000258,-5.500076295109093,50.32257619930568,51.933258538457785,-1.7894082942924001,-1.4234170927044687,3.176798514710157,5.5643226741082685,22.852275731544065,2.3999938964844034,-0.9432307585213522,1.2924983978271456,-1.8531370023114988,4.43813379796579,-0.2803193022421766,2.865316097896468,-5.2236271843871975,68.57147216796834,13.603464548384494,1.5728177000693253,3,-1.6749992370605469,2.125,5.150001525878906,8.775001525878906,6.849998474121108,2,0.011837121383162952,-1.0909078298503803,104.3000030517578,-1.3000030517578125,105.5999984741211,-1.2439020759365533,105.9499969482422,0.011837121383162952
3932,2016-03-10,103.8499984741211,111.0,103.8499984741211,106.0500030517578,2860309.0,-0.016571969936428177,-5.499987862352137,-2.0000069358228183,47.12989209579955,51.875976216596236,0.28006278315741895,0.6140304923336544,4.614121190375627,7.410933155097652,21.277697958267698,7.150001525878906,-0.7340012987187379,-0.6200016021728487,-3.253269310843365,2.0132661064976674,-1.9366354565081139,0.6966322521624164,-3.22068215804687,7.142800523951526,-47.90384004236682,1.3166338543352583,3,2.2250022888183594,2.950000762939453,7.962501525878906,10.525001525878906,11.599998474121108,3,0.02118444496833516,-3.0000000000000258,105.5999984741211,-1.0909078298503803,104.3000030517578,-1.3000030517578125,105.5999984741211,0.02118444496833516
3933,2016-03-11,105.4000015258789,106.6999969482422,104.9499969482422,105.8000030517578,1318200.0,0.014925402739838,-1.6922855717597935,0.18181849708175737,47.2891492894775,51.459629067772326,-0.8410530215817289,-0.7292074121925793,2.792019188307364,5.968332869488137,19.61802804556605,2.849998474121108,-0.3273159703298063,0.7750015258789062,-1.6793173529017054,3.229320404659518,-0.45215791351139956,2.002160965269212,-4.148444188769133,27.272718265174213,-23.566394557964394,1.2271594393903054,3,1.2999992370605469,0.09999847412109375,6.44999885559082,8.974998474121094,10.699996948242188,4,0.007590089286354296,-5.499987862352137,103.8499984741211,-3.0000000000000258,105.5999984741211,-1.0909078298503803,104.3000030517578,0.007590089286354296
3934,2016-03-14,105.8499984741211,106.0500030517578,105.0,105.6999969482422,1103149.0,0.004269420699502646,2.818118766559078,-0.3750023841766739,49.700602905844406,51.25542292088005,-1.048594157633815,-1.1723674350651692,2.1775394351400337,5.6478080171849285,19.101900929629906,1.0500030517577983,0.1991356343140751,1.1824985504150334,-1.327957767732741,3.6929548685628077,-0.07272960865886091,2.4377267094889277,-4.013534577237905,33.11683679232396,-15.677157804891031,1.2552281590738903,3,0.9750022888183594,-0.34999847412109375,5.3625030517578125,8.525001525878906,8.650001525878906,0,0.025035442268114938,-1.6922855717597935,105.4000015258789,-5.499987862352137,103.8499984741211,-3.0000000000000258,105.5999984741211,0.025035442268114938
3935,2016-03-15,105.0500030517578,105.5999984741211,104.6999969482422,105.0,1108649.0,-0.007557821765664774,-1.7691964600108758,0.33335028737087424,54.24838361262943,50.47407541038575,-0.1989772647024921,-0.3385356045201746,2.750395880666204,6.522044794075029,18.338512631698723,1.150001525878892,0.45764710110887563,0.35000305175779545,-2.162700882725858,2.8627069862414487,-0.9063489154840312,1.606355018999622,-2.6637269886876,16.783277224394652,-34.26783240379957,1.256351967241824,3,2.0499954223632955,0.4499969482422017,4.574996948242202,8.424995422363295,8.299995422363295,1,0.0485482943927984,2.818118766559078,105.8499984741211,-1.6922855717597935,105.4000015258789,-5.499987862352137,103.8499984741211,0.0485482943927984
3936,2016-03-16,104.25,105.4499969482422,103.5,105.0999984741211,1528988.0,-0.00761545005728026,1.5161325254354643,-16.998931949959058,57.83973459231844,50.895677894236464,0.6628977142596995,0.3452805329476689,3.357637618220423,7.3500779660571425,17.66863839866301,1.9499969482422017,0.5260548286521782,-0.3650001525878963,-2.8138664077499413,2.0838661025741487,-1.5894332801689188,0.8594329749931262,-1.346900500714014,10.0,-42.1301951284427,1.2244331275810223,3,2.9000015258789062,1.25,4.375,8.224998474121094,10.050003051757798,2,0.07529974555511831,-1.7691964600108758,105.0500030517578,2.818118766559078,105.8499984741211,-1.6922855717597935,105.4000015258789,0.07529974555511831
3937,2016-03-17,104.25,105.6500015258789,101.5500030517578,104.6500015258789,1844893.0,0.0,2.4166632228449476,0.4705908752277603,57.54387711997118,51.38551892084483,0.8634337068447877,0.2601712147145321,3.2221540825703983,7.387972918467597,17.27579292809918,4.099998474121108,0.5116821969605212,-0.3025001525878963,-2.7198657729061324,2.11486546773034,-1.5111829627470144,0.9061826575712217,6.75,52.42718734259725,-2.450201842257144,1.208682810159117,3,2.0250015258789062,1.25,4.375,8.224998474121094,9.0,3,0.07865704506707138,1.5161325254354643,104.25,-1.7691964600108758,105.0500030517578,2.818118766559078,105.8499984741211,0.07865704506707138
3938,2016-03-18,107.1500015258789,108.0999984741211,104.4499969482422,105.0,3367166.0,0.027817760440085326,-1.2461495123067823,-5.3749833107631275,61.34187826687214,52.19830082048449,-2.06567387601487,-2.587404978402361,0.3158994269102209,4.549501313292325,16.385474006632926,3.8499984741210938,0.40014224063781967,2.480001449584961,-0.20198523092835785,5.16198813009828,1.1390081093283015,3.8209947898416203,3.660998535156253,85.49621966148764,28.847925791137435,1.3409933402566592,3,-0.875,-1.6500015258789062,1.3999977111816406,5.249996185302734,6.0,4,0.07746145874163779,2.4166632228449476,104.25,1.5161325254354643,104.25,-1.7691964600108758,105.0500030517578,0.07746145874163779
3939,2016-03-21,107.5500030517578,107.5999984741211,106.5999984741211,106.9499969482422,1276004.0,0.003733098648461386,1.8571553133514986,0.2790724082255328,59.80069257757777,53.9129762955329,-2.413816848287908,-3.0450809566230532,-0.1551474356598277,4.1908280444642685,15.832031697599252,1.0,0.5192457681311851,2.817502975463853,-0.07445982812241425,5.70946577905012,1.3715215736707194,4.263484377256987,3.0757770690918136,91.60311745431949,35.93846018417025,1.4459814017931367,3,-1.275001525878892,-2.0500030517577983,0.9999961853027486,4.849994659423842,5.0499954223632955,0,0.07949786313114893,-1.2461495123067823,107.1500015258789,2.4166632228449476,104.25,1.5161325254354643,104.25,0.07949786313114893
3940,2016-03-22,108.6999969482422,108.6999969482422,107.0500030517578,107.5500030517578,1720705.0,0.010692644015370067,1.8695698325504655,1.9166369971009978,63.83647738385312,55.41452087159372,-3.211788987144473,-4.193490754926913,-1.3384982509177092,3.09166423273777,15.47866407503572,1.6499938964844034,0.5173254366550992,3.8299968719482536,0.47057994672488235,7.189413797171625,2.150288409336568,5.509705334559939,1.7442676312255685,100.0,45.50033653275941,1.679708462611686,3,-2.4249954223632955,-3.1999969482422017,-0.41249847412110796,3.5000038146972514,-0.599998474121108,1,0.05335789525844681,1.8571553133514986,107.5500030517578,-1.2461495123067823,107.1500015258789,2.4166632228449476,104.25,0.05335789525844681
3941,2016-03-23,109.4499969482422,110.8000030517578,108.9000015258789,109.0,1337240.0,0.006899724204749713,-4.846213437250531,0.39130377093119184,68.55346485339545,57.794917844659935,-3.7528912783314325,-4.737458086225459,-2.1283348176815906,2.3774126320643205,14.746687959667568,2.1000061035155966,0.550926734749666,4.294997024536144,0.4096815450015896,8.180312504070699,2.352339284768874,6.237654764303414,-7.899993896484403,85.40533942145301,29.94953852707178,1.942657739767275,3,-3.2749938964844034,-3.9499969482422017,-1.6249980926513814,2.7500038146972514,-0.34999847412110796,2,0.035632723934411414,1.8695698325504655,108.6999969482422,1.8571553133514986,107.5500030517578,-1.2461495123067823,107.1500015258789,0.035632723934411414
3942,2016-03-24,108.0999984741211,109.0500030517578,107.8000030517578,108.75,1165935.0,-0.012334385671655235,-1.0000122071057107,-1.4444576311416586,57.239070558878105,58.90046465237111,-1.9407185688663162,-3.0641309739339704,-0.7347438480358761,3.756470539398279,13.217098167671496,1.6499938964844034,0.8441771297528504,2.639998626708987,-1.1592521486780214,6.439249402095996,0.7403732390154829,4.5396240144024915,-6.364995422363293,57.4802837411151,6.303187757562746,1.8996253876935052,3,-1.9249954223632955,-2.5999984741210938,-1.1374988555908203,4.100002288818359,0.0500030517578125,3,0.057354344728515194,-4.846213437250531,109.4499969482422,1.8695698325504655,108.6999969482422,1.8571553133514986,107.5500030517578,0.057354344728515194
3943,2016-03-29,109.8499984741211,110.1999969482422,108.9499969482422,109.5,1563027.0,0.016188714382072256,1.3809627611261843,-0.5384579269223094,63.07693535619677,60.38672381352138,-3.344850836961882,-4.430926608651362,-2.4279768970654487,2.0475978448526178,12.174764531108195,2.099998474121108,0.996350247833675,4.002498626708984,0.06770619931235444,7.937291054105614,2.0351024130106765,5.969894840407292,-7.9336954223633,77.38086804249957,28.61660701217894,1.9673962136983119,3,-3.6749954223632955,-4.349998474121094,-3.5,0.7250022888183594,-3.400001525878892,1,0.030951311543985893,-1.0000122071057107,108.0999984741211,-4.846213437250531,109.4499969482422,1.8695698325504655,108.6999969482422,0.030951311543985893
3944,2016-03-30,111.3000030517578,112.0999984741211,109.8000030517578,109.8000030517578,1466360.0,0.013199859788603385,-2.0666605631510606,4.285732970027248,71.34147135719533,62.28595578513981,-4.403552901151002,-5.5595283983569885,-3.8338208589592284,0.6324010685214461,11.07998055391903,2.2999954223632955,1.4112682373111056,5.067502975463853,0.5893375941241601,9.545668356803546,2.8284202847940065,7.306585666133699,-9.206026000000008,84.15849212811932,33.354384601737976,2.2390826906698473,3,-4.475002288818345,-5.250003814697251,-5.125003814697251,-0.7250022888183452,-2.25,2,0.016621728871478947,1.3809627611261843,109.8499984741211,-1.0000122071057107,108.0999984741211,-4.846213437250531,109.4499969482422,0.016621728871478947
3945,2016-03-31,109.25,111.0,109.25,110.1999969482422,1725355.0,-0.018418715144189912,-2.6842223614256575,-0.6333312988281344,60.641402918743616,62.59725226585372,-1.8943369395303478,-3.3131647394978643,-1.839938969623006,2.6944676741422597,10.183253845510002,2.0500030517577983,1.6938181089759894,2.7849998474121094,-1.8174126370510209,7.38741233187524,0.48379360518055137,5.086206089643667,-6.755782091347683,33.720895159587805,-14.222910280476988,2.3012062422315647,3,-2.424999237060547,-3.200000762939453,-3.075000762939453,1.2749977111816406,0.0,3,0.030663601593785783,-2.0666605631510606,111.3000030517578,1.3809627611261843,109.8499984741211,-1.0000122071057107,108.0999984741211,0.030663601593785783
3946,2016-04-01,109.1500015258789,109.5999984741211,106.4499969482422,108.5999984741211,1981040.0,-0.000915317840925356,3.344838835278375,-0.5789524406109874,67.09678403792843,63.65868636784897,-1.1467733473385096,-2.984187305450149,-1.6516983522979274,2.779724867703237,9.150789406210787,3.150001525878892,1.9153484653019461,2.4425014495849666,-2.1905911604939803,7.0755940596639135,0.12595514454550027,4.759047754624433,-6.271552394607838,47.78767873370977,-5.09753222789459,2.316546305039471,4,-0.8750038146972656,-3.1000022888183594,-2.950002670288086,0.34999847412109375,1.650001525878892,4,-0.009619817105626538,-2.6842223614256575,109.25,-2.0666605631510606,111.3000030517578,1.3809627611261843,109.8499984741211,-0.009619817105626538
3947,2016-04-04,110.75,112.6999969482422,110.25,111.3000030517578,1395766.0,0.014658712338558644,-2.161280160659984,-0.9999999999999741,67.2025725050278,64.30987461653294,-1.9308311256395996,-4.234213374800447,-3.2139665273543017,1.188509827916846,8.361330599230685,3.5499954223632955,2.1774514181615103,3.682500076293948,-1.0356924691383966,8.400692621726293,1.3234038035777758,6.0415963490101205,-7.502688895014927,68.80004882812477,12.151437388427624,2.3590962727161737,4,-1.1750030517577983,-4.400001525878906,-4.48750114440918,-1.6500015258789062,1.3000030517577983,0,-0.01489843364224741,3.344838835278375,109.1500015258789,-2.6842223614256575,109.25,-2.0666605631510606,111.3000030517578,-0.01489843364224741
3948,2016-04-05,109.0,111.0,108.5999984741211,111.0,1551792.0,-0.015801354401805856,1.4000015258789062,3.6363434595645274,59.34718638318219,64.25948503937788,0.12202007237151236,-2.3652674533418576,-1.5731331541117584,2.9332144816033576,8.0223398907247,2.4000015258789062,2.4354553219094726,1.7799999237060575,-2.983059397644425,6.54305924505654,-0.6015297369691837,4.161529584381299,-5.1855277444195025,40.80004882812477,-18.047525330947046,2.3815296606752434,4,0.5749969482422017,-2.075000762939453,-3.1000003814697266,-0.20000076293945312,2.1999969482422017,1,-0.0077981511387256175,-2.161280160659984,110.75,3.344838835278375,109.1500015258789,-2.6842223614256575,109.25,-0.0077981511387256175
3949,2016-04-06,108.3000030517578,110.0999984741211,107.6999969482422,110.0500030517578,1576193.0,-0.006421990350845896,1.5946090843855898,0.875,59.701492537313435,63.80004227865123,1.050012629480534,-1.5311230047173439,-1.0281495476566676,3.585470694727448,7.567424705142536,2.400001525878892,2.722587914326965,0.9450027465820199,-3.777607748491505,5.667613241655545,-1.4163025009547425,3.3063079941187823,-3.952399314617594,29.600097656249545,-33.14034522858431,2.3613052475367637,4,1.2749938964844034,-1.3750038146972514,-2.400003433227525,0.4999961853027486,2.5,2,-0.01708223500816941,1.4000015258789062,109.0,-2.161280160659984,110.75,3.344838835278375,109.1500015258789,-0.01708223500816941
3950,2016-04-07,107.0999984741211,108.0999984741211,106.8000030517578,107.6500015258789,1618054.0,-0.01108037436585485,-1.260873603481645,0.31428745814732145,58.30903271297242,62.66177204082646,2.2341324751597966,-0.1165709540383375,-0.01319348082445515,4.749432425535247,6.492876946973814,1.5,2.7009576386637946,-0.3950016021728544,-4.897153274102649,4.1071500697569405,-2.646077438137752,1.856074233792043,-2.2512511443147645,10.400024414062273,-56.57401610915349,2.251075835964895,4,2.474998474121108,0.02500152587890625,-1.1999988555908203,1.7000007629394531,4.349998474121108,3,0.018207325914275208,1.5946090843855898,108.3000030517578,1.4000015258789062,109.0,-2.161280160659984,110.75,0.018207325914275208
3951,2016-04-08,106.8499984741211,107.4499969482422,105.9499969482422,107.1500015258789,1489605.0,-0.0023342670734062265,2.333355939099959,0.5454570675544458,57.471259327920556,62.68757079294228,2.3205701726618884,0.24440842467967627,0.011187771564735272,4.9639650234749695,5.827107069718234,1.5,2.6864701079512656,-0.7075016021728544,-5.132939480254379,3.71793627590867,-2.9202205412136237,1.505217336867915,-1.5301761672086087,13.333355938946548,-53.18891056025986,2.212718939040763,4,2.474998474121108,0.27500152587890625,-0.9499988555908203,1.9500007629394531,3.849998474121108,4,0.02246140907957228,-1.260873603481645,107.0999984741211,1.5946090843855898,108.3000030517578,1.4000015258789062,109.0,0.02246140907957228
3952,2016-04-11,106.0500030517578,107.4000015258789,105.6500015258789,106.6999969482422,1311836.0,-0.0074870887579567835,-1.4137981836741136,2.1666242815727514,46.40523266917685,60.8351593832734,3.1281516730800547,1.283478033523636,0.6360925019879176,5.695538527089084,5.948019652771966,1.75,2.4727301953899996,-1.6174972534179801,-5.754909490741767,2.5199149839058066,-3.6862033720798735,0.45120886524391324,6.649993896484403,7.47666616754699,-54.30555474561207,2.0687061186618956,4,3.1249961853027486,1.0749969482422017,-0.15000343322752485,2.7499961853027486,3.599998474121108,0,0.044790192016135544,2.333355939099959,106.8499984741211,-1.260873603481645,107.0999984741211,1.5946090843855898,108.3000030517578,0.044790192016135544
3953,2016-04-12,106.1999969482422,106.6999969482422,105.25,106.5,1365904.0,0.001414369563112583,3.142866485013496,0.46154749049246935,45.51492625081628,57.96554326034239,2.6887022250580657,1.2611506209074577,0.18502491793118736,5.415826787996011,6.11915617727472,1.4499969482422017,2.094554902529609,-1.507503128051738,-5.56735458649861,2.5523483303951338,-3.5374288572751738,0.5224226011716979,6.35900009155273,19.587572105666652,-36.83531186523451,2.029925729223435,4,2.775001525878892,0.9250030517577983,-0.2999973297119283,2.1750030517577983,2.9500045776367045,1,0.05508480481752431,-1.4137981836741136,106.0500030517578,2.333355939099959,106.8499984741211,-1.260873603481645,107.0999984741211,0.05508480481752431
3954,2016-04-13,108.5,108.5999984741211,106.9499969482422,107.1999969482422,1520012.0,0.021657279829101483,1.2000020345051894,-4.333299425258283,49.382725352106,56.71457908627155,-0.0561554171655132,-0.8750035209862403,-2.4052045469311025,2.99976006852188,6.225079892403664,2.400001525878892,2.0946399151325465,0.6599998474121094,-3.3167216104763355,4.636721305300554,-1.328360881532106,2.6483605763563247,3.766637158203139,97.0149695621181,44.19977671513574,1.9883607289442216,4,0.47499847412109375,-1.375,-2.6000003814697266,-0.125,-0.25,2,0.024884764499928158,3.142866485013496,106.1999969482422,-1.4137981836741136,106.0500030517578,2.333355939099959,106.8499984741211,0.024884764499928158
3955,2016-04-14,110.1500015258789,110.4499969482422,107.4000015258789,107.9000015258789,1603819.0,0.015207387335289368,1.1403545404412636,1.730765167787617,52.04679719327484,55.04235832575448,-1.7489911298616363,-2.2380832581313825,-4.319347946323205,1.2644652846030056,6.634248393635629,3.0499954223632955,1.869315304282054,2.055001449584964,-1.821228750518145,5.931231649688073,0.11688634953341648,3.993116549636511,1.8359701459961002,94.23085387646803,43.65696364236883,1.938115100051554,4,-1.1750030517578125,-3.0250015258789062,-4.42500114440918,-1.7750015258789062,-0.849998474121108,3,0.005901057801857457,1.2000020345051894,108.5,3.142866485013496,106.1999969482422,-1.4137981836741136,106.0500030517578,0.005901057801857457
3956,2016-04-15,112.0999984741211,113.75,109.5500030517578,109.5500030517578,1930428.0,0.017703104141892023,-2.2941211669703216,1.1333312988281312,61.299436976448874,54.38645437813461,-3.6168780394526294,-3.76274190977513,-6.405052936990245,-0.7882942088198206,7.354922606926182,4.199996948242202,1.3913039307472275,3.6124984741210966,-0.2138471909976687,7.438844139239862,1.699325641561714,5.525671306680479,-6.849998474121094,80.5882173426011,29.61199052223131,1.9131728325593824,4,-2.5999984741210938,-4.4499969482421875,-6.374998092651367,-3.7249984741210938,-3.5,4,-0.0057984079815036615,1.1403545404412636,110.1500015258789,1.2000020345051894,108.5,3.142866485013496,106.1999969482422,-0.0057984079815036615
3957,2016-04-18,112.4499969482422,112.8499984741211,110.5500030517578,110.5999984741211,1175066.0,0.003122198741170479,-1.3589825853225097,0.7254909000607376,57.97545768188977,54.234040077991004,-4.135236697909619,-3.654275518307884,-6.812119386713519,-1.2552321341019592,7.505082925226489,2.2999954223632955,1.268089261891589,3.552497100830095,-0.11607077620293182,7.221064977863122,1.7182131623135888,5.386781039346602,-7.0299969482422,84.70584644990825,35.53832101978228,1.8342839385165108,4,-2.9499969482422017,-4.7999954223632955,-6.624998092651381,-4.074996948242202,-0.7999954223632955,0,-0.015562472632217883,-2.2941211669703216,112.0999984741211,1.1403545404412636,110.1500015258789,1.2000020345051894,108.5,-0.015562472632217883
3958,2016-04-19,115.4499969482422,116.8000030517578,112.6500015258789,112.8000030517578,1950443.0,0.026678524512373514,-1.8135632671428696,1.4324303147024784,61.62463872554431,54.447722987794435,-6.843784371156559,-6.3248569995625274,-9.751685172574184,-4.371082666578289,8.781536308326404,4.350006103515597,1.1265035368389533,6.137497329711934,1.540832052247893,10.734162607175975,3.8391646909799135,8.435829968443954,-9.863396948242197,86.29436277167623,39.8364494146578,2.2983326387320218,4,-4.4249954223632955,-6.274993896484403,-9.012496948242202,-7.074996948242202,-1.849998474121108,1,-0.05023816003185788,-1.3589825853225097,112.4499969482422,-2.2941211669703216,112.0999984741211,1.1403545404412636,110.1500015258789,-0.05023816003185788
3959,2016-04-20,116.0999984741211,116.1999969482422,114.3499984741211,115.0999984741211,1244869.0,0.005630156284631926,2.0833386315374045,0.37735935970518397,70.82067757415703,55.83790575014828,-7.007962924175558,-6.642010969300088,-10.192218233668711,-5.161475239357458,10.12697081835955,1.849998474121108,0.878911469994037,6.359999084472662,0.9373768613935596,11.782621307551764,3.648687972933118,9.071310196012206,-10.064862352050781,92.55314399992871,42.6464918992755,2.7113111115395485,4,-5.0749969482421875,-6.9249954223632955,-9.999998092651367,-7.724998474121094,-2.0999984741210938,2,-0.059862162270323815,-1.8135632671428696,115.4499969482422,-1.3589825853225097,112.4499969482422,-2.2941211669703216,112.0999984741211,-0.059862162270323815
3960,2016-04-21,114.5,116.3499984741211,112.5500030517578,116.0999984741211,1535007.0,-0.013781210121873833,2.6190458890249397,-1.5999984741210938,64.90251158117275,56.663600444954085,-4.747092845432803,-4.8330020604777815,-8.405084111119223,-3.7373461320929664,10.951018057206987,3.7999954223632955,0.8641327380757247,4.470000457763675,-1.3259500321995006,10.26595094772685,1.5720252127820942,7.367975702745255,-8.034269200742187,68.2758199757545,17.353392904113193,2.8979752449815868,4,-3.4749984741210938,-5.324996948242202,-8.337499618530273,-6.125,-0.5500030517577983,3,-0.05458515283842791,2.0833386315374045,116.0999984741211,-1.8135632671428696,115.4499969482422,-1.3589825853225097,112.4499969482422,-0.05458515283842791
3961,2016-04-22,113.3499984741211,114.8000030517578,112.9499969482422,114.6999969482422,1033538.0,-0.010043681448724029,1.3870882001151856,0.8437498509882548,57.428570307517035,57.88841573810299,-2.88107937928298,-3.558275966581732,-7.103242158594611,-2.762106371519991,11.186780376140316,1.8500061035155966,0.8838423440077747,3.1249988555908175,-2.8484941575126186,9.098491868694254,0.13825234903909234,6.111745362142543,-6.4708967847632834,44.79992675781273,-3.701603279939988,2.986746506551721,4,-2.3249969482421875,-4.1749954223632955,-7.049999237060547,-5.099998474121094,1.099998474121108,4,-0.035729999796055956,2.6190458890249397,114.5,2.0833386315374045,116.0999984741211,-1.8135632671428696,115.4499969482422,-0.035729999796055956
3962,2016-04-25,114.3000030517578,114.5,112.5,113.4000015258789,864642.0,0.008381160921264508,2.07693391160435,-0.6666685504698971,65.86827550982176,60.14989898910359,-2.8359871005509802,-4.237220458677157,-7.777627571794412,-3.871945622949312,11.766583321229687,2.0,1.0692110494956495,3.765003204345689,-2.3850581470388335,9.915064555730211,0.6899725286534277,6.84003388003795,-7.024065307903982,41.860506378523965,-7.3006327983878805,3.0750306756922634,4,-2.4250030517577983,-5.125,-7.975002288818345,-6.050003051757798,-0.45000457763670454,0,-0.04986880512204017,1.3870882001151856,113.3499984741211,2.6190458890249397,114.5,2.0833386315374045,116.0999984741211,-0.04986880512204017
3963,2016-04-26,113.25,115.8499984741211,113.1500015258789,115.1999969482422,1059361.0,-0.009186378160307984,-1.511632198265461,-2.166659602424498,64.51611748460031,61.83138700382518,-0.7607771156811083,-3.077207585536911,-6.513328426135715,-2.9719417954526364,12.155205816433535,2.6999969482421875,1.3033238897623534,2.5450000762939453,-3.7123654009633356,8.802365553551226,-0.5836826623346951,5.673682814922586,-5.59309964383003,19.48052720127936,-30.826664266456728,3.1286827386286373,4,-1.1499977111816406,-2.625,-7.362499237060547,-5.0,1.1500015258789062,1,-0.014128021846543826,2.07693391160435,114.3000030517578,1.3870882001151856,113.3499984741211,2.6190458890249397,114.5,-0.014128021846543826
3964,2016-04-27,113.1500015258789,113.9000015258789,112.6999969482422,113.25,809007.0,-0.0008829887339610876,-1.3999908447964509,0.051281349035564396,68.96553043674585,63.711246253099745,0.07620372666789876,-2.984523631154076,-6.282819816471886,-3.033627118461368,11.975478704707164,1.2000045776367045,1.8768681060210213,2.352501678466794,-3.9959309883687553,8.700934345302343,-0.8217146549509806,5.526718011884569,-5.127377061885426,16.883163207676162,-36.88277718375284,3.174216333417772,4,0.02500152587889204,-2.125,-7.262500762939453,-4.900001525878906,1.3499984741210938,2,0.003976994628137609,-1.511632198265461,113.25,2.07693391160435,114.3000030517578,1.3870882001151856,113.3499984741211,0.003976994628137609
3965,2016-04-28,112.5999984741211,113.1999969482422,109.9000015258789,113.1999969482422,1442716.0,-0.004860831147510125,10.000012715689415,6.000076295109626,67.6923076923077,64.4215652215285,1.129014399333812,-2.287985087792208,-5.586664172943117,-2.5806904780115048,11.628979221703137,3.2999954223632955,2.507407378004828,1.6349987030029354,-4.718292335226224,7.988289741232094,-1.541646816111637,4.811644222117508,-4.2262788666170366,45.378123244917795,-12.944502426173152,3.1766455191145795,4,0.7500038146972656,-1.5749969482421875,-6.712497711181641,-4.349998474121094,0.5,3,0.012433406259775959,-1.3999908447964509,113.1500015258789,-1.511632198265461,113.25,2.07693391160435,114.3000030517578,0.012433406259775959
3966,2016-04-29,108.0999984741211,111.8499984741211,108.0999984741211,111.8499984741211,2006547.0,-0.03996447656288593,1.0,6.250015894612214,55.137831959851454,64.10627347463536,5.58976861420156,2.2443889792413643,-1.0397572546269913,1.8062673482081095,12.037754261639211,4.5,2.836056064185172,-2.8125011444091825,-9.245791974708155,3.6207896858897897,-6.029146559558669,0.40414427074030357,8.700004577636705,0.0,-62.079364350920365,3.216645415149488,4,4.350002288818359,2.9250030517578125,-2.2124977111816406,0.15000152587890625,6.3000030517578125,4,0.05411654539034605,10.000012715689415,112.5999984741211,-1.3999908447964509,113.1500015258789,-1.511632198265461,113.25,0.05411654539034605
3967,2016-05-02,109.0999984741211,109.75,108.5500030517578,109.5,641249.0,0.009250693932612686,1.6666553638791484,0.10666707356770834,56.97115393432633,63.58921960894446,4.542265775758636,1.1746624856714902,-1.9657561637868355,0.6579746273628189,11.612500176949196,1.6500015258789062,3.0351013748844053,-1.7300010681152287,-8.214183860920542,4.754181724690085,-4.9720924645178854,1.512090328287428,7.526004486083977,12.903225806451612,-52.297616285735415,3.242091396402653,5,3.125,1.9250030517578125,-3.2624969482421875,-0.8499984741210938,6.4500045776367045,0,0.04903756690143446,1.0,108.0999984741211,10.000012715689415,112.5999984741211,-1.3999908447964509,113.1500015258789,0.04903756690143446
3968,2016-05-03,108.1500015258789,108.8499984741211,107.4000015258789,108.6500015258789,1599759.0,-0.00870757984902748,2.2222372927333764,1.2499952316466079,49.10026120373381,61.17584001223077,4.85881790119025,2.1689160755295944,-0.9287049836697463,1.478994991615565,11.700253771707764,1.6999969482421875,2.865035173240642,-2.63749809265137,-9.183036420441866,3.9080402351391257,-5.910267256546618,0.6352710712438778,8.305481344604488,11.538461538461538,-47.58760837794072,3.272769163895245,5,3.7249984741210938,2.875,-2.3125,0.09999847412109375,6.7999954223632955,1,0.05270454801499236,1.6666553638791484,109.0999984741211,1.0,108.0999984741211,10.000012715689415,112.5999984741211,0.05270454801499236
3969,2016-05-04,106.4499969482422,107.3000030517578,103.1999969482422,103.8000030517578,2728429.0,-0.015718951027753003,-1.1298699239836087,-5.299987792968807,40.5128124871621,58.46587344622959,5.639019835657692,3.9244237393002805,0.7920376121515318,3.0531986040368366,12.48394310349099,4.9500045776367045,2.699853558655718,-4.245002365112285,-10.987866134642843,2.4978614044182734,-7.616434249877557,-0.8735704803470128,9.643266668457017,32.5,-21.269088618873894,3.3714318847652764,5,3.075000762939439,3.5500030517577983,-0.6124954223632955,1.8000030517577983,7.800003051757798,2,0.07468299488540264,2.2222372927333764,108.1500015258789,1.6666553638791484,109.0999984741211,1.0,108.0999984741211,0.07468299488540264
3970,2016-05-05,109.0500030517578,109.1999969482422,106.8499984741211,107.3000030517578,1352240.0,0.02442467053127073,1.292695090362293,0.6603788794840719,42.43177944972227,56.79956335091905,2.441367675912147,1.5578703738965345,-1.745307132936233,0.3460233592382167,13.367381075490915,2.75,2.2445045982872642,-1.7424964904785298,-8.320871940111175,4.835878959154115,-5.0316842152948595,1.5466912343377999,6.269664564834002,67.63011643424191,16.54074429561865,3.289187724816323,5,0.47499465942384234,0.9499969482422017,-2.6125030517577983,-0.8000030517577983,2.849998474121108,3,0.04997704535281389,-1.1298699239836087,106.4499969482422,2.2222372927333764,108.1500015258789,1.6666553638791484,109.0999984741211,0.04997704535281389
3971,2016-05-06,109.25,110.0500030517578,108.4499969482422,108.75,2285557.0,0.0018339930549775563,-1.9090858648911317,0.2857142857142857,42.00001373289962,54.14753426459438,1.7864934224521676,1.630490637500543,-1.8081034712335224,0.09721235712211751,14.050075131954953,1.6000061035155966,1.5232815414659342,-1.6624996185302763,-8.021982412661856,4.696983175601304,-4.842241015596059,1.5172417785355066,5.342487376490823,88.32113373815513,39.77035746113435,3.179741397065788,5,0.2749977111816406,0.75,-2.8125,-1.0,0.4499969482422017,4,0.03524026063268737,1.292695090362293,109.0500030517578,-1.1298699239836087,106.4499969482422,2.2222372927333764,108.1500015258789,0.03524026063268737
3972,2016-05-09,110.8000030517578,111.9499969482422,109.5,110.0500030517578,1745181.0,0.014187670954304732,-1.648636611075426,1.5,37.466336101025284,51.1420029997527,-0.34888452704218764,0.47915832253981705,-3.143649600875733,-1.4611528288503592,14.544371224017805,2.6999969482422017,0.998346167544554,-0.34999656677247515,-6.285527568739411,5.585534435194461,-3.3177620677559503,2.617768934211,3.108934899038104,86.85721261160681,41.30112499923404,2.9677655009834703,5,-2.2500038146972514,-0.8000030517577983,-3.6375045776367045,-2.5500030517577983,-2.150001525878892,0,0.03249096006287511,-1.9090858648911317,109.25,1.292695090362293,109.0500030517578,-1.1298699239836087,106.4499969482422,0.03249096006287511
3973,2016-05-10,112.0500030517578,113.6999969482422,111.4000015258789,111.75,1740121.0,0.011281588136925258,-3.599990844726591,0.4000040690103977,39.425608687701384,47.8597894720811,-1.9970121076296863,-0.32686086281499627,-4.163469675305052,-2.744265465528187,15.11025232791699,2.8999938964844034,0.725749124043503,0.6075031280517464,-4.8589757825668585,6.073982038670351,-2.125736327257556,3.340742583361049,-8.850006103515597,84.28577241443426,42.82903899910643,2.7332394553093,5,-3.6000061035155966,-2.0500030517577983,-4.087505340576158,-3.8000030517577983,-1.1000061035155966,1,0.031236054481705633,-1.648636611075426,110.8000030517578,-1.9090858648911317,109.25,1.292695090362293,109.0500030517578,0.031236054481705633
3974,2016-05-11,111.1999969482422,112.1999969482422,110.8000030517578,111.8499984741211,1021996.0,-0.007585953416913038,1.0740673761069683,-2.166649712629118,41.03261230122136,44.89760109529373,-1.6234235122150409,0.7755568139395024,-3.1367718616211135,-1.9438278641208342,15.855027656892046,1.3999938964844034,0.15905924167793728,-0.37750282287596804,-5.668555114935259,4.913549469183323,-3.0230289689056207,2.2680233231536846,-7.790000000000006,63.503641505252105,24.388469186886056,2.6455261460296473,5,-2.75,-1.1999969482422017,-2.9499988555908345,-2.9499969482422017,-0.25,2,0.0337230225082239,-3.599990844726591,112.0500030517578,-1.648636611075426,110.8000030517578,-1.9090858648911317,109.25,0.0337230225082239
3975,2016-05-12,110.8000030517578,112.8499984741211,110.1500015258789,110.75,1445455.0,-0.00359706751314548,-3.3199951171875,-0.07692759134709298,42.77622380342888,43.52408907791344,-1.682548164758117,1.2930387859994,-2.5933291397899865,-1.6441330901300688,16.080151135653963,2.6999969482421875,-0.360203471680677,-0.8099967956543139,-6.072035384131837,4.452041792823209,-3.4410160898930684,1.8210224985844405,-7.184206103515606,44.762021019344694,6.1029618249072755,2.6310192942387607,5,-2.3500061035155966,-0.8000030517577983,-2.550004959106431,-2.5500030517577983,-0.8000030517577983,3,0.03113715571497422,1.0740673761069683,111.1999969482422,-3.599990844726591,112.0500030517578,-1.648636611075426,110.8000030517578,0.03113715571497422
3976,2016-05-13,111.4499969482422,111.8000030517578,109.4000015258789,109.6999969482422,1297184.0,0.005866370745321925,-1.0425624476491266,34.9978638999184,41.78672881579533,41.83693073140999,-2.0197720603564875,0.6238359799321813,-3.079692392275149,-2.3701090563994427,15.365702504687661,2.400001525878892,-0.9659735041040562,-0.12750282287596804,-5.384825839510341,5.129820193758405,-2.756164331193162,2.5011586854412258,-7.63251600000001,47.674362900521636,9.031123803839783,2.62866150831719,5,-3.0,-1.4499969482422017,-3.099998474121108,-3.1999969482422017,1.3000030517577983,4,0.004037726244583872,-3.3199951171875,110.8000030517578,1.0740673761069683,111.1999969482422,-3.599990844726591,112.0500030517578,0.004037726244583872
3977,2016-05-16,110.6999969482422,111.0,109.5999984741211,109.9000015258789,757458.0,-0.006729475285210618,1.0,0.45714024135045456,42.52198652394111,41.10601132254414,-1.1386898316130072,1.302803593218087,-2.1472246635673713,-1.6732812143115297,14.612644181935936,1.849998474121108,-1.5729749366974488,-0.7900028228759624,-6.044434537572172,4.464428891820248,-3.4172186802240674,1.8372130344721427,-6.684865680000016,30.23248386736218,-10.387138737808943,2.627215857348104,5,-2.25,-0.6999969482422017,-2.474998474121108,-2.4499969482422017,3.25,0,-0.00903342391660178,-1.0425624476491266,111.4499969482422,-3.3199951171875,110.8000030517578,1.0740673761069683,111.1999969482422,-0.00903342391660178
3978,2016-05-17,109.6500015258789,111.6500015258789,109.25,111.0,1426823.0,-0.00948505376069908,-1.2325579744859034,-1.687507748648129,40.27777777777777,41.07989635483477,0.16366817460132665,1.9984607762020374,-1.0005712756228604,-0.6751198619059977,13.0119531358459,2.4000015258789062,-1.6572539787176623,-1.5499984741210966,-6.516518353125775,3.416521404883582,-4.033258413623443,0.9332614653812499,-5.4411729440367225,11.111158206159043,-31.167972369737672,2.483259939502342,5,0.6249961853027344,0.34999847412109375,-1.5000019073486328,-1.4000015258789062,4.75,1,-0.009119926913671694,1.0,110.6999969482422,-1.0425624476491266,111.4499969482422,-3.3199951171875,110.8000030517578,-0.009119926913671694
3979,2016-05-18,109.1500015258789,109.4000015258789,108.3000030517578,108.4000015258789,1184380.0,-0.004559963456835847,-1.315793700509124,-0.5555561834899716,40.38997901172334,40.853029639501564,1.2146772052045662,2.056526941999678,-0.39644725266967384,-0.2695071028294933,11.20672358094221,1.349998474121108,-1.8810778154346224,-1.7024986267089872,-6.1732787172191905,2.768281463801216,-3.937888671964089,0.5328914185461144,-4.751349576708719,18.681303940293056,-22.247216215420366,2.235390045255104,5,1.8499984741210938,0.8499984741210938,-1.1000022888183594,-0.9000015258789062,4.9499969482421875,2,0.016491025169033335,-1.2325579744859034,109.6500015258789,1.0,110.6999969482422,-1.0425624476491266,111.4499969482422,0.016491025169033335
3980,2016-05-19,108.25,108.9499969482422,107.25,108.9499969482422,1358523.0,-0.008245547533643593,3.857155313351342,-0.9333292643229356,50.52265345585026,41.7999896087183,2.223040808554103,2.597459403658789,0.6412761614471378,0.5299154792467817,10.089179727026954,1.9000015258789062,-1.853395662565248,-2.2900001525878935,-6.556344115364823,1.9763438101890358,-4.423172133976351,-0.15682817119943593,-3.6653211508483707,21.978007237020886,-23.13100524659585,2.133171981388462,5,2.2249984741210938,1.75,-0.20000076293945312,0.0,2.0999984741210938,3,0.02494223508768778,-1.315793700509124,109.1500015258789,-1.2325579744859034,109.6500015258789,1.0,110.6999969482422,0.02494223508768778
3981,2016-05-20,109.3000030517578,110.4499969482422,108.6500015258789,109.5,1614891.0,0.009699797244875796,-1.3999938964843939,0.28571117166213983,50.69446026542868,43.2697811825409,1.3196521251542208,1.294872584451113,-0.2978734977360631,-0.6099934194047449,8.862142462339353,2.1999969482422017,-1.441835228585603,-1.0374973297119254,-5.122886197073626,3.0478915376497753,-3.080191763392776,1.005197103968925,-4.533017840624353,46.59096229173028,-2.4847983149752935,2.042694433680849,5,1.1749954223632955,0.6999969482422017,-1.2500038146972514,-1.0500030517577983,0.1999969482422017,4,0.0064043634830524,3.857155313351342,108.25,-1.315793700509124,109.1500015258789,-1.2325579744859034,109.6500015258789,0.0064043634830524
3982,2016-05-23,108.5999984741211,109.5500030517578,107.8000030517578,108.8000030517578,1122031.0,-0.006404433285378985,1.0588179855760298,1.0000381475545996,51.590094194654576,44.62139068331347,1.8715848023202568,1.6294971175523187,0.5635522768641295,-0.038408910999365276,7.710650051021329,1.75,-1.2564826411628331,-1.4525016784668026,-5.150933587865254,2.2459302309316485,-3.301717633166021,0.39671427623241584,-3.654353028245467,30.681772862599853,-22.186223062903583,1.8492159546992222,5,1.4500007629394531,1.4000015258789062,-0.024997711181640625,-0.34999847412109375,1.6500015258789062,0,0.038213642580002816,-1.3999938964843939,109.3000030517578,3.857155313351342,108.25,-1.315793700509124,109.1500015258789,0.038213642580002816
3983,2016-05-24,111.6500015258789,112.4000015258789,108.0500030517578,108.3499984741211,2030909.0,0.02808474304430697,-1.2307719394342411,-16.49963761205534,66.77420005837712,47.48156710077522,-1.3869813635471075,-1.6300956586419915,-2.336228996678983,-3.186029822546516,6.409278429917717,4.349998474121108,-0.9865116300601642,1.6775012969970646,-1.7918350236624718,5.146837617656601,-0.057166863332710705,3.41216945732684,-6.529269049955943,85.43689751874386,28.753528387724188,1.7346681603297693,5,-1.6000022888183594,-1.6500015258789062,-3.075000762939453,-3.9250030517578125,2.75,1,0.020600048284192818,1.0588179855760298,108.5999984741211,-1.3999938964843939,109.3000030517578,3.857155313351342,108.25,0.020600048284192818
3984,2016-05-25,113.5999984741211,114.6500015258789,111.5999984741211,112.0,1886127.0,0.01746526575541707,-1.5416675938494404,0.4848475740859763,65.31985148110456,49.98641462051697,-3.3086792389170654,-3.736208778675973,-4.124754750264771,-5.169806483569914,5.4389946494839,3.0500030517578125,-0.6761912650085407,3.6049983978271456,0.044262132540666244,7.165734663113625,1.8246302651838988,5.385366530470392,-8.307680708751747,85.81077249665698,29.251670178793944,1.7803681326432403,5,-2.6499977111816406,-3.825000762939453,-3.4999961853027344,-5.1999969482421875,4.0,2,0.007042280479784058,-1.2307719394342411,111.6500015258789,1.0588179855760298,108.5999984741211,-1.3999938964843939,109.3000030517578,0.007042280479784058
3985,2016-05-26,114.0,114.75,113.1999969482422,113.9000015258789,1240153.0,0.003521140239892029,-1.066660224099629,0.06249910592947572,65.78072769707913,52.65241449621517,-3.5839121569536587,-4.243515170213698,-4.3295176532594155,-5.626353800434231,5.473022429187082,1.5500030517577983,-0.4751061220323294,3.934999847412115,0.11316478006607156,7.756834914758159,2.0240823137391004,5.84591738108513,-8.333374884210272,89.20862835501401,35.15252480217143,1.910917533673019,5,-3.0,-4.225002288818359,-3.8999977111816406,-5.599998474121094,4.25,3,0.0008771795975535124,-1.5416675938494404,113.5999984741211,-1.2307719394342411,111.6500015258789,1.0588179855760298,108.5999984741211,0.0008771795975535124
3986,2016-05-27,113.9499969482422,114.3000030517578,112.8499984741211,113.25,1188633.0,-0.0004386232610332774,1.071421564887598,7.000076295109626,61.6235910960764,54.7748150042302,-3.5112343652090345,-3.9344973007782755,-4.055041185721663,-5.609810645923105,6.054068020559145,1.4500045776367045,-0.24854340659173602,3.5924968719482564,-0.48313946811182973,7.6681332120083425,1.5546787019182204,5.630315041978292,-7.738369339399853,88.4891596684782,36.98838592657822,2.037818170030042,5,-2.9499969482422017,-4.424999237060561,-3.8499946594238423,-5.5499954223632955,3.3000030517577983,4,-0.03159279131667092,-1.066660224099629,114.0,-1.5416675938494404,113.5999984741211,-1.2307719394342411,111.6500015258789,-0.03159279131667092
3987,2016-05-30,114.4499969482422,114.5500030517578,112.9499969482422,113.6500015258789,581935.0,0.004387889542700973,2.199987793061916,1.1428555858310598,59.37497392297424,56.896725687029814,-3.82566622174204,-4.230013104710125,-4.320129570693794,-6.110365152110759,6.692277783348236,1.6000061035155966,-0.01106778234741057,3.8249969482422017,-0.591180278649901,8.241174175134304,1.6169083347961504,6.033085561688253,-7.726066995930395,95.52234047156534,46.178851384096184,2.208088613446048,5,-3.4499969482422017,-4.924999237060561,-4.349994659423842,-6.0499954223632955,1.400001525878892,0,-0.04325030214269676,1.071421564887598,113.9499969482422,-1.066660224099629,114.0,-1.5416675938494404,113.5999984741211,-0.04325030214269676
3988,2016-05-31,113.8499984741211,114.5999984741211,113.25,114.5,1907822.0,-0.005242450765572726,2.176472700182208,-0.8125065565484277,60.557778854471735,59.13759233622409,-2.868945320990875,-3.353000080013672,-3.5808381679939743,-5.46571604497872,7.361583394582176,1.3499984741210938,0.1962450998581886,2.9399986267089844,-1.5389098545702211,7.41890710798819,0.7005443860693816,5.179452867348587,-6.644504318947995,71.42853682815947,22.889910108676823,2.239454240639603,5,-2.8499984741210938,-4.325000762939453,-3.3249969482421875,-5.4499969482421875,1.25,1,-0.03162054038094164,2.199987793061916,114.4499969482422,1.071421564887598,113.9499969482422,-1.066660224099629,114.0,-0.03162054038094164
3989,2016-06-01,114.4000015258789,114.9499969482422,112.9499969482422,114.4499969482422,1686539.0,0.004830944744218302,2.809540417801895,0.07691585384464081,64.17321723041067,60.65432164450858,-2.900989462790207,-3.453956912561864,-3.9951805068479587,-6.001746193063369,6.926659724697201,2.0,0.4704609752932214,3.092501449584958,-1.1231662652324559,7.308169164402372,0.9846675921762511,5.200335306993665,-6.741837020016192,73.80972276213296,23.76919183396447,2.107833857408705,6,-3.0250015258789062,-5.3250045776367045,-3.0375003814697266,-6.0,1.1999969482421875,2,0.0,2.176472700182208,113.8499984741211,2.199987793061916,114.4499969482422,1.071421564887598,113.9499969482422,0.0
3990,2016-06-02,114.5,115.3000030517578,113.9000015258789,114.9499969482422,1601618.0,0.0008741125243645342,1.4347658789656306,9.00076300930644,62.55144343012292,61.97176421836349,-2.258720126943132,-3.29358424151161,-3.992632659536099,-6.074274775698683,7.134039253702445,1.400001525878892,0.9132151078307089,2.9200000762939453,-1.384879589451657,7.224879742039548,0.7675602434211442,5.0724399091667465,-6.258488898746933,67.3468752238215,16.304496676225725,2.152439832872803,6,-2.9499969482422017,-5.25,-2.3999977111816406,-6.099998474121094,1.5,3,0.027074222481406895,2.809540417801895,114.4000015258789,2.176472700182208,113.8499984741211,2.199987793061916,114.4499969482422,0.027074222481406895
3991,2016-06-03,113.0999984741211,115.0,112.5500030517578,115.0,1683604.0,-0.012227087562261207,1.5789420849110924,4.2222542470582916,59.374998137356364,62.83675354533035,-0.29391101381874307,-1.6763067867953225,-2.528417110091212,-4.661850587342457,7.3994075796790915,2.4499969482422017,1.3948697823967677,1.3274986267089872,-2.88194736721492,5.5369446206328945,-0.7772243702529664,3.432221623670941,-4.1526381778175505,19.999833540483472,-32.28378313414435,2.1047229969619545,6,-1.4249954223632955,-3.8499984741210938,-0.9124965667724609,-4.6999969482421875,2.75,4,0.04553493895101424,1.4347658789656306,114.5,2.809540417801895,114.4000015258789,2.176472700182208,113.8499984741211,0.04553493895101424
3992,2016-06-06,114.4000015258789,115.1999969482422,112.6999969482422,112.6999969482422,1252361.0,0.011494280011465019,-1.9411685508228995,-0.8947385328284477,68.19920818103802,62.99508778118156,-0.765123470427497,-2.8382995702814924,-3.7042548908879382,-5.892247268297993,8.086980428116977,2.5,1.7968837792388683,2.4475017547607365,-1.892697963830301,6.787701473351774,0.27740189546521776,4.617601614056255,-4.817376954029939,67.2726717862221,9.376972334268778,2.1700998592955223,6,-0.9500007629394531,-5.150001525878906,-2.6625003814697266,-6.0,1.5499954223632955,0,0.024912573742198685,1.5789420849110924,113.0999984741211,1.4347658789656306,114.5,2.809540417801895,114.4000015258789,0.024912573742198685
3993,2016-06-07,115.5500030517578,116.1999969482422,114.5999984741211,115.0999984741211,1139676.0,0.010052460756468928,-1.2068874799400369,0.2647078622942812,73.35763598262285,63.888174948016925,-1.4569451776823854,-3.9132814628532486,-4.770584370611985,-6.96924035015995,8.44805182257442,1.7999954223632955,2.192372983432165,3.4225032806396314,-1.206861972006891,8.051868533286154,1.1078206543163702,5.7371859069628925,-5.395640631917942,82.19191826291919,18.537117017563723,2.314682626323262,6,-1.1750030517577983,-5.850006103515597,-3.9250030517577983,-7.150001525878892,-0.20000457763670454,1,0.0025962389826066357,-1.9411685508228995,114.4000015258789,1.5789420849110924,113.0999984741211,1.4347658789656306,114.5,0.0025962389826066357
3994,2016-06-08,114.9499969482422,115.5500030517578,114.5500030517578,115.0,1076180.0,-0.005192610018771138,-1.352966520060957,-0.11111676245695105,74.99994306432384,64.91253221104412,-0.72113874204517,-3.1810227549758423,-4.138898341118079,-6.314142355263684,9.00618856269755,1.0,2.6617094992669195,2.634997177124035,-2.1377425498072427,7.407736904055312,0.24862731365840318,5.021367040589666,-4.070158384994059,65.75336739045034,-3.0421835759026976,2.3863698634656383,6,-0.5749969482422017,-5.25,-3.4999961853027486,-6.5499954223632955,-0.9499969482422017,2,0.0013049284894408597,-1.2068874799400369,115.5500030517578,-1.9411685508228995,114.4000015258789,1.5789420849110924,113.0999984741211,0.0013049284894408597
3995,2016-06-09,114.25,115.1500015258789,113.8000030517578,115.0,1246787.0,-0.006089577788830902,1.5714181913301537,14.999084528536457,68.96547893822374,65.72829752683826,0.020171286982559877,-2.328702145490567,-3.3486144845124954,-5.600885841281496,9.461689998990288,1.349998474121108,2.6275855721659838,1.7625003814697209,-3.0290348797754376,6.554035642714879,-0.6332672491528655,4.158268012092307,-2.731742430552572,46.57533673904503,-23.995025444981962,2.3957676306225806,6,0.125,-2.7250022888183594,-4.48750114440918,-5.849998474121094,-0.8000030517577983,3,0.011816179204561017,-1.352966520060957,114.9499969482422,-1.2068874799400369,115.5500030517578,-1.9411685508228995,114.4000015258789,0.011816179204561017
3996,2016-06-10,111.9000015258789,114.0999984741211,111.75,114.0,1980446.0,-0.020568914434320296,1.04348100111124,2.7999979654947915,61.22449085511431,65.93379940818716,2.2895700195682878,0.05980432332421515,-0.930551026231285,-3.1785078605794155,9.85734451817011,2.5,2.434102325131704,-0.6099983215331974,-5.385218686155881,4.165222043089486,-2.997608503844546,1.7776118607781513,4.2999954223632955,3.370823117938508,-69.26080359470934,2.3876101823113425,6,2.0749969482421875,-0.1750030517578125,-2.137502670288086,-3.5,1.3499984741210938,4,0.03663984287947386,1.5714181913301537,114.25,-1.352966520060957,114.9499969482422,-1.2068874799400369,115.5500030517578,0.03663984287947386
3997,2016-06-13,109.6999969482422,111.5999984741211,109.6999969482422,110.4499969482422,1711652.0,-0.01966045172151243,-4.066670735677046,0.357143116646261,42.96027926310591,63.97852167581318,4.185029973524806,2.298916816167747,1.2617770181198011,-0.9533095630705333,10.488594709113944,2.2000045776367045,2.129644994265618,-2.760002899169905,-7.634921976915521,2.1149161785757116,-5.19746243804272,-0.3225433602970895,6.411000061035153,0.0,-68.078419965076,2.437459538872809,6,3.25,2.025001525878892,0.0625019073486186,-1.2999954223632955,3.75,0,0.05606200270707884,1.04348100111124,111.9000015258789,1.5714181913301537,114.25,-1.352966520060957,114.9499969482422,0.05606200270707884
3998,2016-06-14,108.6500015258789,110.25,108.0,109.0,2331985.0,-0.009571517334304946,-1.727270205161165,0.4666646321614583,30.888060686326696,60.28017094869274,4.939250230032613,3.4468766514110314,2.348152957088857,0.05295948990146826,11.144123000661258,2.25,1.8800699167739907,-3.759998321533203,-8.774775804391453,1.2547791613250467,-6.267387062962328,-1.2526095801040782,7.2045554809570405,8.60928825356663,-54.86215686647887,2.507388741429126,6,3.4499969482421875,3.0749969482421875,0.6249980926513672,-0.25,4.2999954223632955,1,0.06718817597645899,-4.066670735677046,109.6999969482422,1.04348100111124,111.9000015258789,1.5714181913301537,114.25,0.06718817597645899
3999,2016-06-15,110.9499969482422,111.5,108.6500015258789,108.8499984741211,2110084.0,0.021168848504944382,-1.2800057373221965,-6.000021798365164,39.730633676185036,57.74452542047742,2.3450092759542542,1.3582866742363677,0.13458073291717199,-2.2953958204640372,11.983618592513382,2.8499984741210938,1.673020222953241,-1.550002670288066,-6.379625908190718,3.279620567614586,-3.964814289239385,0.8648089486632529,4.4332866381835885,41.25868977181199,-18.174073427182194,2.4148116189513256,6,1.150001525878892,0.775001525878892,-1.724998474121108,-2.5499954223632955,2.8500061035155966,2,0.03965751822356056,-1.727270205161165,108.6500015258789,-4.066670735677046,109.6999969482422,1.04348100111124,111.9000015258789,0.03965751822356056
4000,2016-06-16,110.9499969482422,111.5,108.6999969482422,109.5,2106192.0,0.0,1.1960781967124716,0.6904752389637115,39.86486695472781,55.576733066852015,1.9986654928083283,1.6558303282834146,0.26147144313186743,-2.350633429633845,12.560031496514013,2.8000030517577983,1.4767068927837244,-1.685002517700184,-6.151733343654996,2.7817283082546282,-3.91836793067759,0.5483628952772222,3.9902896229980342,48.36061780601095,-7.091156333406566,2.2333654129774088,6,1.150001525878892,0.775001525878892,-1.724998474121108,-1.9749946594238423,3.4500045776367045,3,0.027489888559263376,-1.2800057373221965,110.9499969482422,-1.727270205161165,108.6500015258789,-4.066670735677046,109.6999969482422,0.027489888559263376
4001,2016-06-17,110.0,112.5999984741211,109.4499969482422,111.8000030517578,2891648.0,-0.008562388232289608,-1.1724079871616226,-1.2413840276973693,35.40984607133706,51.933470610218585,2.75209597813722,2.804759643261903,1.3379957458896286,-1.4787246144751975,13.142942692652888,3.150001525878892,1.1340549240514406,-2.669999313354495,-7.0365473081441365,1.6965486814351465,-4.853273310749316,-0.4867253159596743,4.52386937696582,43.478275291865906,-6.619609809106926,2.1832739973948176,6,2.0999984741210938,1.7249984741210938,-0.7750015258789062,-1.0249977111816406,4.800003051757798,4,0.031363608620383676,1.1960781967124716,110.9499969482422,-1.2800057373221965,110.9499969482422,-1.727270205161165,108.6500015258789,0.031363608620383676
4002,2016-06-20,112.75,113.75,111.6500015258789,112.0,1776070.0,0.02499999999999991,-1.8965557157439465,-0.41666596024244806,46.83908512167349,48.98696495900199,-0.28672242683516913,0.4022311572560824,-1.2251227500662765,-4.259680100420297,13.812383329528139,3.75,0.8577270132178114,-0.12749938964843466,-4.051712733587792,3.7967139542909223,-2.089606061618113,1.8346072823212438,1.382437214347874,82.6086956521739,33.75454729201131,1.9621066719696763,6,-0.9749984741210938,-1.0250015258789062,-3.5250015258789062,-3.5749969482422017,3.0,0,0.0044345898004434225,-1.1724079871616226,110.0,1.1960781967124716,110.9499969482422,-1.2800057373221965,110.9499969482422,0.0044345898004434225
4003,2016-06-21,113.9499969482422,114.5500030517578,112.25,112.6500015258789,1166709.0,0.01064298845447631,-1.190480688535178,1.7333272298177274,48.753449607308035,46.070687908222446,-1.9417432469060145,-0.6499440042520064,-2.2252765245057162,-5.545442375318913,13.906388083945437,2.3000030517577983,0.7417483824719966,0.957497787475603,-2.9500223660113534,4.865017940962559,-0.9962622892678752,2.911257864219081,-5.949996948242202,89.83040765525536,42.30988408717472,1.9537600767434782,6,-2.3749961853027486,-2.224998474121108,-4.724998474121108,-4.774993896484403,-0.849998474121108,1,-0.004387889542700973,-1.8965557157439465,112.75,-1.1724079871616226,110.0,1.1960781967124716,110.9499969482422,-0.004387889542700973
4004,2016-06-22,114.4000015258789,115.0,113.6999969482422,114.9499969482422,1113409.0,0.003949140760759251,2.9999999999999565,-0.4230748915741907,49.72826503850978,43.933219697143116,-2.769177817940033,-1.0929789440426134,-2.540235819411592,-6.0842564248261795,13.43598959797534,1.3000030517577983,0.38026443503459006,1.367502212524414,-2.582351817023266,5.317356242072094,-0.607424802249426,3.342429227298254,-6.269001464843754,90.47621930986708,43.58554163671016,1.9749270147738376,6,-2.9000015258789062,-2.6750030517578125,-4.262502670288086,-5.224998474121108,-4.150001525878906,2,-0.012674865020073423,-1.190480688535178,113.9499969482422,-1.8965557157439465,112.75,-1.1724079871616226,110.0,-0.012674865020073423
4005,2016-06-23,114.0999984741211,116.5500030517578,113.3000030517578,114.5,1594143.0,-0.002622404263604383,-2.250012397813361,0.7272815547448105,52.890172900571805,43.00718436886062,-2.785628739407329,-0.8275279249378968,-2.159081824414642,-5.869322075495489,13.111638821626128,3.25,-0.2088347262490231,1.0624992370605497,-2.8927609368244305,5.01775941094553,-0.9151308498819475,3.040129324003047,-5.6942384155273515,65.49292293673416,14.572807677086416,1.9776300869424905,6,-1.8249969482421875,-2.1999969482421875,-3.5999984741210938,-4.9249954223632955,1.2000045776367045,3,-0.002629232483568722,2.9999999999999565,114.4000015258789,-1.190480688535178,113.9499969482422,-1.8965557157439465,112.75,-0.002629232483568722
4006,2016-06-24,110.3499984741211,113.3499984741211,105.0999984741211,108.0,6216034.0,-0.03286590753855734,-1.0245394982574092,-5.874973774056343,39.74682771706883,42.65013419707873,0.8061573412500707,2.781552347153081,1.5673031000841178,-2.171973864886354,13.021371111588852,9.0,-0.9089801098595984,-2.5075008392334013,-6.612732502214499,1.5977308237476961,-4.560116670723957,-0.45488500774284546,6.2000045776367045,45.851510053139265,-2.876185053744244,2.0526158314905514,6,0.4750022888183594,0.4750022888183594,-0.11249923706054688,-1.1749954223632955,2.849998474121108,4,0.03670143278441107,-2.250012397813361,114.0999984741211,2.9999999999999565,114.4000015258789,-1.190480688535178,113.9499969482422,0.03670143278441107
4007,2016-06-27,109.5,111.75,108.6999969482422,109.0,2679202.0,-0.007702750211821985,-4.545429324455659,0.21276609559799883,34.44729048581016,43.04560417479911,1.8157481233603932,3.416880512718123,2.3720393272773492,-1.341783229883987,12.852407423766701,3.0500030517577983,-1.5193631039136761,-3.10999946594238,-7.40352047751071,1.1835215456259505,-5.256759971726552,-0.9632389601582076,7.050003051757798,38.42794556145996,-5.816139176403375,2.1467605057841688,6,1.3250007629394531,1.3250007629394531,0.7374992370605469,-0.3249969482422017,1.5999984741210938,0,0.04840185435395239,-1.0245394982574092,110.3499984741211,-2.250012397813361,114.0999984741211,2.9999999999999565,114.4000015258789,0.04840185435395239
4008,2016-06-28,110.25,112.9499969482422,110.0999984741211,112.5,1811214.0,0.006849315068493178,-1.2352902457559785,-4.5,38.010206266227065,42.854445573692665,1.4712985091220787,2.512148299184048,1.48784517309781,-2.065916386371427,12.502833747174888,3.4499969482422017,-1.8682735651621698,-2.179999542236331,-6.555698781467257,2.1956996969945948,-4.367849161851794,0.007850077379131903,6.071002960205064,44.978161283336995,3.312139599007317,2.187849619615466,6,0.5750007629394531,0.5750007629394531,-0.22500038146972656,-1.0749969482422017,0.6500015258789062,1,0.049886621315192725,-4.545429324455659,109.5,-1.0245394982574092,110.3499984741211,-2.250012397813361,114.0999984741211,0.049886621315192725
4009,2016-06-29,114.4000015258789,114.4000015258789,110.9499969482422,111.3000030517578,1661324.0,0.03764173719618058,1.2258105005131295,-1.3777770996093812,50.32538298409676,44.01672513251143,-2.3890934018373002,-1.7263648502484443,-2.7718486173117896,-6.096199212616639,11.844156560398142,4.150001525878906,-1.6241794058446004,1.9700019836425753,-2.4056972555883505,6.345701222873501,-0.2178476359728876,4.157851603258038,1.696581344604482,81.22270160417128,38.51797693641502,2.187849619615466,6,-3.575000762939453,-3.575000762939453,-4.375001907348633,-5.224998474121108,-2.8000030517578125,2,-0.011363662888271286,-1.2352902457559785,110.25,-4.545429324455659,109.5,-1.0245394982574092,110.3499984741211,-0.011363662888271286
4010,2016-06-30,117.5999984741211,117.8000030517578,113.3000030517578,113.3499984741211,2418879.0,0.02797200092273,-1.0689698717206553,1.3709684167521834,61.924682853330424,46.962818108288474,-5.08089742666813,-4.935242244163163,-5.995034578269355,-9.16064601437688,10.98835042018628,4.5,-0.994395413685865,5.014999008178705,0.1394850922374502,9.89051292411996,2.577242050208085,7.452755966149326,-12.5,98.42516137365106,48.648740631607076,2.437756957970626,6,-6.149997711181641,-6.149997711181641,-7.237499237060547,-8.424995422363295,-5.599998474121094,3,-0.062499987835786586,1.2258105005131295,114.4000015258789,-1.2352902457559785,110.25,-4.545429324455659,109.5,-0.062499987835786586
4011,2016-07-01,118.25,119.4499969482422,117.25,117.3499984741211,1579372.0,0.005527223931231173,-3.0000000000000258,0.21176506491268382,69.12753144096956,49.439312143765825,-4.9590665852462905,-5.459550082903718,-6.624076491096304,-9.682715302457297,10.875750706580234,2.1999969482422017,-0.5885517074806046,5.407500457763675,-0.08721282958273946,10.902213745110089,2.6601438140904747,8.154857101436875,-12.896001434326166,88.83723769077022,31.41096949958382,2.7473566436732066,7,-5.975002288818359,-5.975002288818359,-7.86250114440918,-9.074996948242202,-7.349998474121094,4,-0.024947120069701456,-1.0689698717206553,117.5999984741211,1.2258105005131295,114.4000015258789,-1.2352902457559785,110.25,-0.024947120069701456
4012,2016-07-04,117.25,119.25,117.0999984741211,118.3499984741211,615270.0,-0.008456659619450302,-2.0714274036653753,-1.2222184546263721,69.28251174773041,51.720319048257196,-3.635974798745366,-4.46395718486481,-5.644930996214143,-8.505010892509006,10.668135981999363,2.1500015258789062,-0.169807220738889,4.26500053405762,-1.53890967806268,10.06891074617792,1.3630454279974629,7.166955640117777,-11.332161499023428,76.4706170345231,12.337710480891687,2.9019551060601505,7,-4.975002288818359,-4.975002288818359,-6.98750114440918,-8.074996948242202,-6.349998474121094,0,-0.034541603852945024,-3.0000000000000258,118.25,-1.0689698717206553,117.5999984741211,1.2258105005131295,114.4000015258789,-0.034541603852945024
4013,2016-07-05,115.8499984741211,117.0999984741211,115.5,116.3000030517578,1346303.0,-0.011940311521355329,-1.7826023498503978,0.40909563806100846,61.44860087966195,53.02257858616299,-2.16588040254949,-3.2046315203097038,-4.248632174683422,-6.960786032909226,9.911239099903582,1.75,0.4226856564199011,2.849999237060544,-2.9832990332264018,8.68329750734749,-0.06664989808292887,5.766648372204017,-9.390873635253897,57.64707677504579,-8.99181662729471,2.9166491351434725,7,-3.575000762939453,-3.575000762939453,-5.587499618530273,-6.6749954223632955,-5.349998474121094,1,-0.04100129531776442,-2.0714274036653753,117.25,-3.0000000000000258,118.25,-1.0689698717206553,117.5999984741211,-0.04100129531776442
4014,2016-07-06,115.0999984741211,115.3000030517578,113.4499969482422,114.8499984741211,2009013.0,-0.006473888734383815,4.69224629686159,-0.5555499042097051,59.36794862300629,53.74233144421127,-1.4596404783727763,-2.574830486228308,-3.507902543382329,-6.1125709816538745,9.125564269009006,2.400001525878892,0.6192600271757271,2.0924991607666072,-3.7517311396828177,7.936729461216032,-0.8296159894581052,5.01461431099132,-8.121238750878902,29.268247296834698,-38.04347260191602,2.922115150224712,7,-2.825000762939453,-2.825000762939453,-4.837499618530273,-5.9249954223632955,-3.4499969482421875,2,-0.03648998265787562,-1.7826023498503978,115.8499984741211,-2.0714274036653753,117.25,-3.0000000000000258,118.25,-0.03648998265787562
4015,2016-07-07,115.5999984741211,116.3499984741211,114.5999984741211,115.25,1209025.0,0.004344048710933857,-1.121210159569795,1.399993896484375,62.90321956865452,56.31526387216523,-1.9271497342313069,-3.128928069275503,-3.9938230483302988,-6.500871091322608,8.586051599534164,1.75,0.7103495264044994,2.524999237060541,-3.4101325837703627,8.460131057891445,-0.44256667335490363,5.492565147475986,-8.122389261878908,35.833358764648196,-33.06825590195193,2.9675659104154497,7,-1.525001525878892,-3.325000762939453,-5.375,-5.599998474121094,-2.8499984741210938,3,-0.03460207658130254,4.69224629686159,115.0999984741211,-1.7826023498503978,115.8499984741211,-2.0714274036653753,117.25,-0.03460207658130254
4016,2016-07-08,116.0,116.75,113.9499969482422,114.9499969482422,1426435.0,0.003460220857774976,1.1960781967124716,3.000021798365082,58.39793016760217,58.97644605903101,-1.610808871372143,-3.379276102299741,-4.229736092844988,-6.8104617455908,9.011733485227776,2.8000030517577983,0.7611328230060508,2.7200008392333928,-3.326433720215448,8.766435398682233,-0.3032164404910276,5.743218118957813,-8.04349527831782,43.96554672475513,-22.24375484020159,3.023217279724424,7,-1.2250022888183594,-3.7250022888183594,-5.599998474121094,-6.0,-3.0500030517577983,4,-0.03448275862068961,-1.121210159569795,115.5999984741211,4.69224629686159,115.0999984741211,-1.7826023498503978,115.8499984741211,-0.03448275862068961
4017,2016-07-11,115.8499984741211,116.5500030517578,115.3000030517578,116.1999969482422,944737.0,-0.0012931166024043872,1.3809281608987254,-0.3333309113103809,55.19125796969002,60.885451803860235,-0.5200201561650033,-2.8932464207300654,-3.9462438885113755,-6.562818562433947,8.846657804387059,1.25,0.7664646195292164,2.2624992370605526,-3.6411903564520998,8.166188830573205,-0.6893455596957665,5.214344033816872,-7.433754063376512,65.75343897427524,2.4274521579882204,2.951844796756325,7,-0.650001525878892,-3.575000762939453,-5.3874969482421875,-5.849998474121094,-4.400001525878892,0,-0.04272763930461276,1.1960781967124716,116.0,-1.121210159569795,115.5999984741211,4.69224629686159,115.0999984741211,-0.04272763930461276
4018,2016-07-12,115.9499969482422,116.5,115.0,115.9000015258789,1207412.0,0.0008631719934242277,1.6086921908274896,-0.14284468664853617,54.317534894376514,61.329024238335755,0.30570312230987895,-2.548994697868679,-3.878211477897068,-6.552425660261079,8.118442291163436,1.5,1.3978968031301378,1.9974979400634965,-3.5102455372734056,7.5052414174003985,-0.7563737986049546,4.7513696787319475,-7.0924024359977125,75.75750569892158,15.210439183663652,2.7538717386684524,7,0.4250030517577983,-3.674999237060561,-4.599996566772475,-5.949996948242202,-4.449996948242202,1,-0.04355321738057061,1.3809281608987254,115.8499984741211,1.1960781967124716,116.0,-1.121210159569795,115.5999984741211,-0.04355321738057061
4019,2016-07-13,115.3499984741211,115.5999984741211,114.4499969482422,114.9499969482422,1090030.0,-0.005174631219601822,1.5555546136565614,8.000763009306155,53.42465753424656,60.38457698065977,1.1785693198405056,-1.689056425201926,-3.0588851074463435,-5.868354779731035,7.957820761419701,1.5,2.2676782579317063,1.1774993896484318,-4.174575800085748,6.529574579382611,-1.498538205218665,3.8535369845155287,-6.068707864436689,49.999999999999744,-9.51160411924684,2.676037594867093,7,1.099998474121108,-3.075000762939453,-3.3125,-5.349998474121094,-3.650001525878892,2,-0.04204593444541049,1.6086921908274896,115.9499969482422,1.3809281608987254,115.8499984741211,1.1960781967124716,116.0,-0.04204593444541049
4020,2016-07-14,114.0,116.25,114.0,116.0500030517578,1870725.0,-0.011703497979880462,-1.1951186834289798,-5.124988079116666,61.514201505566064,59.538651432281604,2.1950369099294136,-0.1041851649718808,-1.5845425627364733,-4.435691955286217,7.704760646473197,2.25,3.0346656062974375,-0.32499923706055256,-5.459864109142018,4.809865635020913,-2.892431673101285,2.24243319898018,-4.311961136773277,1.785821330673449,-56.997722095770726,2.5674324360407303,7,2.3499984741210938,-1.7250022888183594,-1.9625015258789062,-4.0,-2.3000030517577983,3,-0.020614021702816565,1.5555546136565614,115.3499984741211,1.6086921908274896,115.9499969482422,1.3809281608987254,115.8499984741211,-0.020614021702816565
4021,2016-07-15,113.4499969482422,113.6500015258789,112.1999969482422,113.5500030517578,1820489.0,-0.004824588173313993,8.666598850516156,0.04878339250756003,62.7009523248797,58.80736705196486,2.2267191886728455,0.75631181809878,-0.920470304369374,-3.7702558908465846,8.120812696526928,1.8000030517577983,3.2163819027458516,-1.0475021362304489,-5.78719707681951,3.692192804358612,-3.4173496065249793,1.3223453340640816,-3.3714797616148644,28.735591864796984,-31.275183666355165,2.3698474702945274,7,1.200000762939439,-1.174999237060561,-0.4999980926513814,-3.4499969482422017,-2.5,4,-0.0061700922615409715,-1.1951186834289798,114.0,1.5555546136565614,115.3499984741211,1.6086921908274896,115.9499969482422,-0.0061700922615409715
4022,2016-07-18,113.25,113.9499969482422,113.0500030517578,113.9000015258789,1165372.0,-0.0017628642893083857,1.4000081381036031,6.499618553556928,59.999999999999986,58.64641139866909,2.0111392421496532,1.0494963632860248,-0.6563451476802982,-3.426874493412214,8.616113945214476,0.8999938964844034,2.7996853934136823,-1.2724990844726562,-5.97853920178423,3.4335410328389173,-3.625519143128443,1.0805209741831305,-2.796623622908072,24.418658292081155,-35.94481817211514,2.35302005865579,7,1.2249984741210938,-0.9750022888183594,-0.40000152587890625,-3.25,-1.0,0,-0.00264903356960533,8.666598850516156,113.4499969482422,-1.1951186834289798,114.0,1.5555546136565614,115.3499984741211,-0.00264903356960533
4023,2016-07-19,113.4499969482422,113.6500015258789,112.5,113.4499969482422,915115.0,0.0017659774679223972,4.749876025176834,-0.0,45.70133497198535,57.127898770777875,1.6035283931609285,0.8538999361032467,-0.8288651220981222,-3.4824650432256163,8.89124338285973,1.1500015258789062,2.1205328357927584,-1.0475021362304489,-5.771625372479491,3.6766211000185933,-3.409563754354977,1.3145594818940793,-2.6367557483042674,30.864174274077893,-25.751160600972195,2.3620616181245238,7,1.025001525878892,-1.174999237060561,-1.112499237060561,-3.4499969482422017,-1.5,1,-0.017628911888930565,1.4000081381036031,113.25,8.666598850516156,113.4499969482422,-1.1951186834289798,114.0,-0.017628911888930565
4024,2016-07-20,112.9499969482422,113.5500030517578,111.9000015258789,113.25,1182813.0,-0.004407227972232586,2.666632758591543,-100.0,22.155674397483523,52.60039375175887,1.974073079216538,1.3066942905422678,-0.27922924658177806,-2.8634508012103055,9.077971208138782,1.650001525878892,1.452872188097004,-1.475001907348613,-6.249660850086585,3.299657035389359,-3.862331378717599,0.912327564020373,-1.7912855183720922,24.13783426844637,-26.06569585976264,2.387329471368985,7,1.3750038146972514,-0.6749992370605611,-1.037498474121108,-2.9499969482422017,-1.1499938964844034,2,-0.012837512062144119,4.749876025176834,113.4499969482422,1.4000081381036031,113.25,8.666598850516156,113.4499969482422,-0.012837512062144119
4025,2016-07-21,113.8000030517578,114.5,112.5,113.6999969482422,1552199.0,0.007525507981245072,1.6666666666666667,-0.3333502873708584,23.976635322210143,48.775805435604205,0.9408240399731937,0.45646407439660663,-1.0558039734904838,-3.6042588113167966,8.565668346373181,2.0,1.104931220053757,-0.6099960327148608,-5.390834821411445,4.170842755981724,-3.0004154270631602,1.7804233616334386,-2.3096402011528028,73.0770246517614,26.61364526810008,2.390419394348294,7,0.4249992370605611,-1.5250053405761577,-1.8875045776367045,-3.8000030517577983,-1.2000045776367045,3,-0.018453480203866834,2.666632758591543,112.9499969482422,4.749876025176834,113.4499969482422,1.4000081381036031,113.25,-0.018453480203866834
4026,2016-07-22,114.4000015258789,114.6500015258789,112.3499984741211,112.9499969482422,975621.0,0.005272394183049478,1.3589719512815397,14.499160817825157,32.515350058086426,46.25626011209269,0.10057441016341784,0.184919687876814,-1.5948394923503315,-4.085671558035671,7.704505344522122,2.3000030517578125,0.8561224814940829,-0.21249771118164062,-4.595824049545271,4.17082862718199,-2.404160880363463,1.9791654580001818,-2.591253311368419,90.9090909090909,46.24862176143297,2.191663169181817,7,-0.20000076293945312,-2.1250038146972656,-2.4875030517578125,-4.400001525878906,-1.8000030517578125,4,-0.023601438300907107,1.6666666666666667,113.8000030517578,2.666632758591543,112.9499969482422,4.749876025176834,113.4499969482422,-0.023601438300907107
4027,2016-07-25,114.8000030517578,116.0999984741211,114.4000015258789,115.5999984741211,876480.0,0.0034965167879688064,-1.1249982118589514,-0.5517192391676246,42.657376235774834,44.960686927803614,-0.5185648173116704,0.21327444440684928,-1.9037946453899366,-4.351582099885235,6.5843629878123835,1.6999969482421875,0.47272026729605443,-0.07749633789063637,-3.7411835547734,3.5861908789921273,-1.9093399463320253,1.7543472705507526,-2.6856048878980374,69.04770554875334,24.954684338298726,1.8318436084413834,7,-0.7250022888183452,-2.5250053405761577,-2.8875045776367045,-4.800003051757798,-2.1000061035155966,0,-0.033536637640852796,1.3589719512815397,114.4000015258789,1.6666666666666667,113.8000030517578,2.666632758591543,112.9499969482422,-0.033536637640852796
4028,2016-07-26,115.75,116.1500015258789,114.8000030517578,114.8000030517578,1024969.0,0.008275234520803032,-1.8421111807127735,-1.1875029802492885,54.42178000558449,45.071478313507825,-1.6761833577562868,-0.31995359137178525,-2.715979324696434,-5.198923619513167,5.843882162052809,1.349998474121108,0.20816809706340678,0.5975006103515597,-2.361602234620605,3.5566034553237245,-0.8820508121345227,2.077052032837642,-3.4000015258789062,90.58819939108456,42.77674012357841,1.479551422486085,7,-1.6749992370605469,-3.4750022888183594,-4.0,-5.75,-4.699996948242202,1,-0.030237580993520474,-1.1249982118589514,114.8000030517578,1.3589719512815397,114.4000015258789,1.6666666666666667,113.8000030517578,-0.030237580993520474
4029,2016-07-27,113.0999984741211,115.9000015258789,112.9000015258789,115.5999984741211,1309674.0,-0.022894181649061873,-1.0689698717206688,-2.631587401018287,36.84210526315793,42.330134286573596,0.6940815700212823,2.348046911277322,0.06000157185549426,-2.4550456387396196,5.834806145625163,3.0,-0.04591339447931375,-1.9875007629394474,-5.070711065286332,1.0957095394074372,-3.5291059141128898,-0.4458956117660051,-0.46600006103516023,19.736826254733234,-28.36745878996518,1.5416051511734388,7,0.9250030517578125,-0.8250007629394531,-1.4499988555908203,-3.0999984741210938,-2.0,2,-0.010168006555208109,-1.8421111807127735,115.75,-1.1249982118589514,114.8000030517578,1.3589719512815397,114.4000015258789,-0.010168006555208109
4030,2016-07-28,110.25,111.0999984741211,109.3499984741211,110.75,2281953.0,-0.025198925840597686,1.9166740841524357,0.2,25.94141645012806,38.24574141160119,3.303612359904861,4.868794344959483,3.0344737852766457,0.4939669607424264,6.356972537500158,3.75,-0.3839125061693096,-4.469999313354492,-8.010501953085239,-0.9294966736237456,-6.240250633219873,-2.6997479934891118,9.199996948242202,13.235310617195301,-33.93046944775436,1.7702513198653742,7,2.5,2.0249977111816406,1.3624992370605469,-0.25,3.1999969482422017,3,0.014058984596442725,-1.0689698717206688,113.0999984741211,-1.8421111807127735,115.75,-1.1249982118589514,114.8000030517578,0.014058984596442725
4031,2016-07-29,115.3000030517578,115.6500015258789,111.6500015258789,112.0,2281084.0,0.04580501634247436,1.0,-6.600006103515597,48.36796595795543,36.95329318470735,-1.6275212595251247,-0.43589534631287563,-1.8636575871809526,-4.447408453559191,5.860656423733089,5.400001525878906,-0.5618067361535992,0.7275035858154126,-2.4174968028827095,3.872503974513535,-0.8449966085336484,2.3000037801644737,3.947993927001974,87.5000280492318,40.92216942977022,1.5725001943490589,7,-2.5500030517577983,-3.0250053405761577,-3.212501525878892,-5.300003051757798,-1.8000030517577983,4,-0.02341721167539501,1.9166740841524357,110.25,-1.0689698717206688,113.0999984741211,-1.8421111807127735,115.75,-0.02341721167539501
4032,2016-08-01,113.1999969482422,116.9000015258789,113.1999969482422,116.8000030517578,1257572.0,-0.018213408915287777,-1.0555546136566014,-1.0909099316129411,42.7055726536685,36.62043070489437,0.5192507592706903,1.417830505415239,0.38951589861119373,-2.2219408261380664,5.390831203601078,3.7000045776367045,-0.8523773798666241,-1.1700023651122962,-4.103547308066595,1.7635425778420029,-2.6367748365894528,0.29677010636486045,5.850040060424803,50.99333666129765,7.771635704150725,1.46677247147715,8,-0.07499694824220171,0.875,-2.3749961853027486,-3.1999969482422017,0.15000152587889204,0,-0.005300340020286787,1.0,115.3000030517578,1.9166740841524357,110.25,-1.0689698717206688,113.0999984741211,-0.005300340020286787
4033,2016-08-02,111.0999984741211,112.6500015258789,111.0999984741211,112.1999969482422,1126104.0,-0.018551223769743386,-1.8181912761220427,0.3055546136565994,39.55774268965505,38.553993848468984,2.515363371197509,3.3136157411656484,2.5231118111506987,-0.03216763586922866,5.507003775754467,2.099998474121108,-1.187550878757449,-3.0325008392333928,-6.219692018124206,0.15469033965742085,-4.626096428678807,-1.4389052497879788,7.756037763854991,23.178798578002695,-18.392960205753763,1.59359558944541,8,2.0250015258789062,3.299999237060547,-0.2749977111816406,-1.0999984741210938,2.75,1,0.014401426607524304,-1.0555546136566014,113.1999969482422,1.0,115.3000030517578,1.9166740841524357,110.25,0.014401426607524304
4034,2016-08-03,110.9000015258789,111.6999969482422,110.3499984741211,110.9000015258789,937772.0,-0.0018001525741584423,-1.4545290608961279,-0.0,41.92708923170822,40.5484887273021,2.6753270508584706,3.3548300820226302,2.6922110744373953,0.25016729847553165,5.742657565923613,1.349998474121108,-1.4707986062972083,-3.0224979400634737,-6.483023599950101,0.4380277198231539,-4.7527607700067875,-1.29223511012016,7.7659139568200715,20.5298334468479,-24.997464892638664,1.7302628299433118,8,2.2249984741210938,3.4999961853027344,-0.07500076293945312,-0.9000015258789062,1.5999984741210938,2,0.0013525836232193278,-1.8181912761220427,111.0999984741211,-1.0555546136566014,113.1999969482422,1.0,115.3000030517578,0.0013525836232193278
4035,2016-08-04,111.5999984741211,111.5999984741211,110.1500015258789,110.8000030517578,1039676.0,0.0063119651813425826,2.6250131130968843,100.0,45.21964180876986,41.96007669960025,1.822048981372589,2.466243751919336,1.9559182059745979,-0.3498116581754971,6.274824761048048,1.4499969482421875,-1.5189293637031938,-2.1225009918212834,-5.636754305866077,1.3917523222235104,-3.8796276488436803,-0.3653743347988865,6.879598668406331,21.48143627025463,-25.088848432846245,1.7571266570223978,8,1.5250015258789062,2.799999237060547,-0.7749977111816406,-1.5999984741210938,-0.5499954223632955,3,-0.004480286799609101,-1.4545290608961279,110.9000015258789,-1.8181912761220427,111.0999984741211,-1.0555546136566014,113.1999969482422,-0.004480286799609101
4036,2016-08-05,112.0,112.4000015258789,110.5500030517578,112.4000015258789,1133176.0,0.0035842431124375462,8.249957084819542,-0.5000047683988581,46.80306955274973,42.42070929037524,1.168707491684529,1.8458446601468381,1.5251324637426649,-0.6336800329933254,6.596746937515049,1.849998474121108,-1.2899195111985335,-1.5224994659423885,-4.945098767953226,1.9000998360684491,-3.2337991169478073,0.1888001850630303,6.297005169159291,27.40738480179398,-21.057582994019853,1.7112996510054195,8,1.125,2.3999977111816406,-0.5499992370605469,-1.5,-1.6500015258789062,4,0.01294640132359115,2.6250131130968843,111.5999984741211,-1.4545290608961279,110.9000015258789,-1.8181912761220427,111.0999984741211,0.01294640132359115
4037,2016-08-08,110.9000015258789,112.1999969482422,110.75,111.5500030517578,937763.0,-0.009821414947509766,-2.0526104449923603,1.6249976158232684,43.765293761469685,41.236655263251386,1.8520786534419926,2.694116330251319,2.5648109787317424,0.577234161410928,6.936066188416186,1.4499969482422017,-1.161148806495504,-2.374998092651367,-5.804820974015968,1.0548247887132334,-4.0899095333336675,-0.6600866519690669,7.218063509379618,30.0,-19.83661148710606,1.7149114406822976,8,2.2249984741210938,3.3999977111816406,1.3749961853027344,0.42499542236329546,-1.6500015258789062,0,0.023444530553179188,8.249957084819542,112.0,2.6250131130968843,111.5999984741211,-1.4545290608961279,110.9000015258789,0.023444530553179188
4038,2016-08-09,110.9000015258789,111.8000030517578,110.6500015258789,110.6500015258789,1015572.0,0.0,-8.200012207031136,-0.38461448173058577,44.86216804014854,42.12777334958368,1.2200591720780238,2.420484527040685,2.5225900561800074,0.642971164334071,7.207886945705965,1.150001525878892,-1.1861562126516958,-2.1224983215332003,-5.465594468460935,1.2205978253945347,-3.7940463949970678,-0.4509502480693328,7.042702178156873,33.33333333333333,-18.937983247720865,1.6715480734638652,8,2.2249984741210938,2.3249969482421875,1.3749961853027344,0.42499542236329546,-1.9500045776367045,1,0.02209194692995986,-2.0526104449923603,110.9000015258789,8.249957084819542,112.0,2.6250131130968843,111.5999984741211,0.02209194692995986
4039,2016-08-10,110.5,111.0500030517578,110.0,110.75,1005522.0,-0.0036068667301646373,1.4705776756543774,-1.0,41.53845371344154,43.860777489951836,1.3549534848759777,2.570286166370579,2.8571211478807754,1.1006641949611549,7.391019269635687,1.0500030517577983,-1.3837550844325222,-2.2799999237060575,-5.615834629917316,1.055834782505201,-3.947917276811694,-0.6120825706004211,7.270849599437483,20.833320087865136,-27.616259348426123,1.667917353105632,8,2.950000762939453,2.625,1.7749977111816406,0.8249969482422017,0.40000152587890625,2,0.030316728272589133,-8.200012207031136,110.9000015258789,-2.0526104449923603,110.9000015258789,8.249957084819542,112.0,0.030316728272589133
4040,2016-08-11,111.6500015258789,111.8000030517578,110.8499984741211,111.0,908169.0,0.010407253627863433,1.00000000000003,-2.600006103515625,43.14214568221996,43.280130792647896,0.47430480002162767,1.3019535442890628,1.6504387045842464,-0.00273505142278907,7.717882734296093,1.3000030517577983,-1.7643872707480455,-1.012498474121088,-4.3329102808748985,2.3079133326327224,-2.6727043774979933,0.6477074292558171,5.952431051052244,68.7500198682023,24.610828852628387,1.6602059033769045,8,1.7999992370605469,1.4749984741210938,0.6249961853027344,-0.32500457763670454,-0.75,3,0.007613062807921844,1.4705776756543774,110.5,-8.200012207031136,110.9000015258789,-2.0526104449923603,110.9000015258789,0.007613062807921844
4041,2016-08-12,112.75,113.0500030517578,111.1999969482422,111.6500015258789,935472.0,0.009852202947495003,1.1764719081961945,1.6923013721140416,45.06023361022217,43.54175978782053,-1.1459611226252946,0.1547587503743415,0.5505058924196078,-1.061237054580488,7.360375475785943,1.8500061035155966,-1.7484106020185664,0.12249984741211506,-3.177656264068375,3.422655958892605,-1.527578208328137,1.7725779031523672,4.687383894874955,90.1638442104214,47.14402718779879,1.650078055740246,8,-1.2249984741210938,0.375,0.42499732971191406,-1.4250030517577983,-0.5500030517577983,4,-0.015077578254919732,1.00000000000003,111.6500015258789,1.4705776756543774,110.5,-8.200012207031136,110.9000015258789,-0.015077578254919732
4042,2016-08-15,112.9499969482422,113.6500015258789,112.75,113.3499984741211,589766.0,0.0017738088535894647,-1.2500166893960345,-0.36363825522439563,42.999992370605504,43.9242319745928,-1.547931454626223,-0.07258766938116423,0.3109905461421789,-1.196597652581616,7.179122875961251,0.9000015258789062,-1.2996397309260033,0.33749694824220455,-2.9534601111555787,3.628454007639988,-1.307981581456687,1.9829754779410962,4.325639238217676,80.8218004109424,42.008943514539325,1.6454785296988943,8,-1.1249961853027486,0.1750030517577983,0.5750007629394389,-1.625,0.05000305175779829,0,-0.02301902208383877,1.1764719081961945,112.75,1.00000000000003,111.6500015258789,1.4705776756543774,110.5,-0.02301902208383877
4043,2016-08-16,111.4499969482422,112.25,111.3000030517578,112.0999984741211,735748.0,-0.013280212842213257,-1.0000160620637846,1.6249976158233261,45.623337773358024,44.33492625699833,0.007752120729733747,1.3385215350140953,1.7161535748382164,0.332029961565226,6.776722828028173,1.6499938964844034,-1.5890850812706816,-1.0625030517578011,-4.367822670010582,2.24281656649498,-2.715162860884192,0.5901567573685895,5.667126483970904,39.72592718007284,-1.4379591795395967,1.6526598091263882,8,0.3750038146972514,1.6750030517577983,2.2875003814697124,-0.125,1.8000030517577983,1,-0.01973976678764633,-1.2500166893960345,112.9499969482422,1.1764719081961945,112.75,1.00000000000003,111.6500015258789,-0.01973976678764633
4044,2016-08-17,111.5,112.3499984741211,111.3000030517578,112.0999984741211,809236.0,0.000448659067985524,-1.100006866507434,0.9230724086529071,53.8940802564617,45.29875275118631,0.05789785887591847,1.2377801760949296,1.5892822081249136,0.2880834837145585,6.13813918987407,1.0499954223632955,-1.6082047363223069,-0.9400001525878849,-4.268443207677095,2.3884429025013247,-2.6042216801324827,0.7242213749567128,5.461780933051259,23.214314908365623,-20.59493479677637,1.6642215275446017,8,0.3250007629394531,1.625,2.8249988555908203,-0.1750030517577983,4.699996948242202,2,-0.022869982526975807,-1.0000160620637846,111.4499969482422,-1.2500166893960345,112.9499969482422,1.1764719081961945,112.75,-0.022869982526975807
4045,2016-08-18,111.6999969482422,112.25,111.1999969482422,112.1500015258789,614131.0,0.001793694603068996,2.2307710365388016,0.7500095367673937,33.928539801608565,43.86824944550396,-0.14127965145539179,0.919534388119331,1.335722515189488,0.12810027302013793,5.882497547466359,1.0500030517577983,-1.372301984857657,-0.6350028991699048,-3.9149428259967465,2.644937027656937,-2.2749728625833257,1.004967064243516,5.10954833563045,20.40812513429278,-17.136156347535945,1.6399699634134184,8,0.12500381469725141,1.4250030517577983,2.6625003814697124,-0.375,4.5,3,-0.0071620003958816625,-1.100006866507434,111.5,-1.0000160620637846,111.4499969482422,-1.2500166893960345,112.9499969482422,-0.0071620003958816625
4046,2016-08-19,111.6999969482422,112.25,111.0999984741211,111.9000015258789,825847.0,0.0,1.555554613656593,0.44445009579029493,41.75823346641473,43.64524274605341,-0.21044041281153625,0.745086381329827,1.3568144881236464,0.1701169284427948,5.627620362735232,1.1500015258789062,-1.1800628464802685,-0.5000026702880689,-3.641407774980337,2.641402434404199,-2.070705222634203,1.070699882058065,4.9603573994354235,23.529323767181634,-11.805074676303942,1.5707025523461322,8,0.12500381469725141,1.4250030517577983,2.6125011444091655,-0.375,4.4500045776367045,4,-0.0071620003958816625,2.2307710365388016,111.6999969482422,-1.100006866507434,111.5,-1.0000160620637846,111.4499969482422,-0.0071620003958816625
4047,2016-08-22,110.9499969482422,112.9499969482422,110.5500030517578,112.75,799281.0,-0.006714413791322871,1.1818156597007863,8.999809269502762,49.03224726744361,44.10858488241953,0.6117268543877117,1.2562745820645205,2.190549840313338,0.9326515182460611,5.879687877490674,2.3999938964844034,-1.129251932535368,-1.0575023651122848,-3.9931771328459433,1.8781724026213737,-2.525339748979107,0.4103350187545374,5.564150281964288,16.666454738502825,-19.370875101288586,1.4678373838668282,8,0.8750038146972514,2.1750030517577983,2.512500762939439,1.325000762939439,6.400001525878892,0,0.011266336497360419,1.555554613656593,111.6999969482422,2.2307710365388016,111.6999969482422,-1.100006866507434,111.5,0.011266336497360419
4048,2016-08-23,112.25,112.8000030517578,111.5,111.6500015258789,1011950.0,0.011717017462959056,-1.8888907726867823,-0.33333192048489224,57.62711133831672,45.89621350740566,-0.5326547610359853,-0.33664399090605457,1.024964400936085,-0.31918772548650054,6.1659232044471945,1.8500061035155966,-1.1145356603884409,0.41750068664551065,-1.9389632261090668,2.773964599400088,-0.7607312697317781,1.5957326430227994,4.120864255084783,70.8333863153743,31.478104700560372,1.178231956377292,8,-0.14999771118164062,0.875,1.1249980926513672,0.024997711181640625,6.550003051757798,1,0.006681514476614803,1.1818156597007863,110.9499969482422,1.555554613656593,111.6999969482422,2.2307710365388016,111.6999969482422,0.006681514476614803
4049,2016-08-24,111.9499969482422,112.0,111.0999984741211,111.75,808415.0,-0.00267263297779774,4.999949137887188,0.33332909477006045,52.07099576636557,46.888307961199615,-0.005966916845224546,-0.13408839839462416,1.384523332430092,0.0389005550555197,5.772761718283423,1.1500015258789062,-0.9383873092670854,0.17499771118166052,-2.1061611223814083,2.4561565447447293,-0.9655817055998739,1.315577127963195,4.280449991223307,58.33322736925142,16.026461487864708,1.1405794167815368,8,0.15000534057615766,1.1750030517577983,1.4250011444091655,0.3250007629394389,4.7000045776367045,2,0.011612354508225842,-1.8888907726867823,112.25,1.1818156597007863,110.9499969482422,1.555554613656593,111.6999969482422,0.011612354508225842
4050,2016-08-25,111.8000030517578,112.4000015258789,111.1999969482422,111.9000015258789,710249.0,-0.0013398293932401772,1.1818295313464255,-0.5000000000000355,48.78050595930359,47.30167155554199,0.18723175030253003,0.145438501334894,1.5935580796947733,0.26585781740693903,4.192188858444875,1.2000045776367045,-0.7845439589144121,-0.052496337890644895,-2.2178884262915943,2.1128957505103045,-1.1351923820911196,1.0301997063098298,4.292834918400828,52.08346578843573,7.566016852173462,1.0826960442004763,8,0.2999992370605611,1.3249969482422017,1.4999961853027486,0.47499465942384234,4.7999954223632955,3,0.03935593717691965,4.999949137887188,111.9499969482422,-1.8888907726867823,112.25,1.1818156597007863,110.9499969482422,0.03935593717691965
4051,2016-08-26,112.5999984741211,113.25,111.3499984741211,112.0500030517578,853611.0,0.007155593922416381,1.054057397838199,-5.500038147554102,60.75948266870629,49.274948255330976,-0.7110539423026694,-0.9140707781172068,0.8937427459209459,-0.44774917026376215,4.384065854001135,1.9000015258789062,-0.48666873353410267,0.8824993133544865,-0.6100333912849294,2.3750320179939024,0.13623296103477855,1.6287656656741945,3.357982706116786,75.92584220133725,28.35044340603438,0.746266352319709,8,-0.6999969482421875,0.5250015258789062,0.6500015258789062,-0.3250007629394531,2.7000045776367045,4,0.031971567698986236,1.1818295313464255,111.8000030517578,4.999949137887188,111.9499969482422,-1.8888907726867823,112.25,0.031971567698986236
4052,2016-08-29,112.5999984741211,112.8000030517578,111.9499969482422,112.5,457811.0,0.0,2.399972534598856,0.18181692075073397,60.75948266870629,50.95674213259189,-0.8559327746943666,-1.013277151605422,0.9073340478976348,-0.3477100572337406,4.577102254266318,0.8500061035155966,-0.2916638615866418,0.912499237060544,-0.4749908363598365,2.2999893104809246,0.21875420035036086,1.6062442737707272,3.2258230519944533,69.767392345771,19.548158851046807,0.6937450367101893,8,-0.6999969482421875,0.5250015258789062,0.6375007629394531,-0.3250007629394531,3.5,0,0.03152755861336631,1.054057397838199,112.5999984741211,1.1818295313464255,111.8000030517578,4.999949137887188,111.9499969482422,0.03152755861336631
4053,2016-08-30,112.6999969482422,113.5,112.5500030517578,112.6999969482422,987633.0,0.000888085927852833,-5.3335707019317535,0.0,64.47368156876604,52.132253389514595,-0.8492831754336265,-1.0406146052449259,0.7836836830270784,-0.348467290094959,4.658403333159447,0.9499969482422017,-0.2144285426046082,0.9324977874755973,-0.4962562561121473,2.361251831063342,0.2181207656817179,1.6468748092694767,2.996308116833461,66.6665607029217,12.204335083063185,0.7143770217938742,8,-0.6749954223632955,0.4250030517577983,0.47500228881834516,-0.4249992370605611,2.650001525878892,1,0.041259996910332,2.399972534598856,112.5999984741211,1.054057397838199,112.5999984741211,1.1818295313464255,111.8000030517578,0.041259996910332
4054,2016-08-31,111.0500030517578,113.25,111.0500030517578,112.6999969482422,1436633.0,-0.014640585103495307,-1.6666728318567416,-100.0,46.29629804056015,53.5064487493981,0.8159742734909088,0.6547632768916998,2.375857752707418,1.3554562395275127,4.25691384636077,2.1999969482422017,-0.14919341630239558,-0.7249961853027429,-2.1360413039885486,0.6860489333830628,-1.4305187446456387,-0.01947362595984714,4.519375881498775,0.0,-50.47979548408783,0.7055225593429,8,0.974998474121108,2.0749969482422017,2.1249961853027486,1.2249946594238423,2.9499969482422017,2,0.06978838169313617,-5.3335707019317535,112.6999969482422,2.399972534598856,112.5999984741211,1.054057397838199,112.5999984741211,0.06978838169313617
4055,2016-09-01,111.0999984741211,111.9000015258789,110.3000030517578,111.3000030517578,998948.0,0.0004502064024256569,1.2857096146615208,0.12121534392511923,38.29782859245406,53.12195931895803,0.7508818924162028,0.5959427779561537,2.2771028098526642,1.3338828557755136,3.904440417889886,1.599998474121108,-0.04239435827366833,-0.650000762939456,-2.091489782269477,0.791488256390565,-1.3707452726044664,0.0707437467255545,4.344992849952774,24.999880790597096,-19.614961753224847,0.7207445096650076,9,0.8000030517578125,2.0250015258789062,2.0500011444091797,1.1749992370605469,2.1500015258789062,3,0.04995502365421367,-1.6666728318567416,111.0500030517578,-5.3335707019317535,112.6999969482422,2.399972534598856,112.5999984741211,0.04995502365421367
4056,2016-09-02,113.4499969482422,113.6999969482422,111.4000015258789,111.5,1171644.0,0.021152101767746734,-1.1395366992661697,-9.749761586878506,52.717396712719534,53.53142036843313,-1.4804597602630594,-1.728475598461884,0.025538891261916774,-1.0048757983812067,3.85254189481607,2.599998474121108,-0.05682570426047562,1.6274978637695483,-0.0006976239820630781,3.2556933515211597,0.8134001198937426,2.441595607645354,1.873094518832616,92.64704562386126,50.43878652168083,0.814097743875804,9,-1.4499969482422017,3.8146972514141453e-06,-0.9374980926513814,-1.174999237060561,-0.1999969482422017,4,0.027765549674857892,1.2857096146615208,111.0999984741211,-1.6666728318567416,111.0500030517578,-5.3335707019317535,112.6999969482422,0.027765549674857892
4057,2016-09-05,113.5,114.1500015258789,113.0999984741211,114.0,507193.0,0.0004407496968079627,1.624997615823304,-0.2564106576939611,63.225852180435815,54.15350268422415,-1.2635848658055835,-1.6587510619364139,0.10398312590686487,-1.0488226336846935,3.868904051704896,1.0500030517578125,0.22615669430089724,1.5475009918212947,-0.18256475489421575,3.2775667385368052,0.6824681184635324,2.412533865179057,1.7036296072157455,83.1168367923239,38.91765919597371,0.8650328733577571,9,-1.2749977111816406,-0.049999237060546875,-0.9875011444091797,-1.2250022888183594,2.3499984741210938,0,0.01585905772473839,-1.1395366992661697,113.4499969482422,1.2857096146615208,111.0999984741211,-1.6666728318567416,111.0500030517578,0.01585905772473839
4058,2016-09-06,113.3499984741211,114.4000015258789,113.3499984741211,113.6500015258789,978329.0,-0.0013215993469507525,-5.999949137887188,0.600006103515625,61.78345496655196,55.2326648175782,-1.051741247619887,-1.3868978228256879,0.3591587713221145,-0.9414771051683886,3.891915751633464,1.0500030517578125,0.3900700638071868,1.2749996185302734,-0.4879217083434355,3.0379209454039824,0.39353895509341896,2.156460281967128,1.7365585104327579,74.39015993822058,26.39903234899829,0.8814606634368533,9,-0.9999961853027344,-1.1499977111816406,0.25,-1.0750007629394531,1.6500015258789062,1,0.02426113839452637,1.624997615823304,113.5,-1.1395366992661697,113.4499969482422,1.2857096146615208,111.0999984741211,0.02426113839452637
4059,2016-09-07,113.8499984741211,114.4000015258789,113.1500015258789,113.75,732899.0,0.0044111160717321685,1.0833253860776797,-0.3333248563145313,63.19021563607239,56.8337436705525,-1.4012380668925886,-1.7107681169850082,-0.1614760246999083,-1.492037350066596,3.650815516967458,1.25,0.554485785304081,1.607499694824213,-0.16191072642283189,3.376910116071258,0.7227944842006906,2.4922049054477355,1.121827340224101,86.58528642804646,33.65493929141722,0.8847052106235251,9,-1.4999961853027344,-1.6499977111816406,-0.08749961853027344,-1.5750007629394531,0.5500030517578125,2,0.01317523074311655,-5.999949137887188,113.3499984741211,1.624997615823304,113.5,-1.1395366992661697,113.4499969482422,0.01317523074311655
4060,2016-09-08,112.5,114.5,111.8000030517578,113.25,1068495.0,-0.011857694266267038,-1.511632198265441,-7.500114442664225,54.21054914060745,56.10608438965263,0.06537164853746447,-0.3097034883765133,1.0486138592536491,-0.175415180112509,3.469734993779837,2.6999969482422017,0.5055095077440654,0.21500129699707315,-1.535216247222067,1.9652188412162133,-0.6601074751124969,1.0901100691066432,2.359389267540706,35.48383921166166,-20.29121303742606,0.8751087721095709,9,-0.09999847412109375,-0.25,1.2624988555908203,-0.22500228881835938,4.699996948242202,3,0.01333333333333342,1.0833253860776797,113.8499984741211,-5.999949137887188,113.3499984741211,1.624997615823304,113.5,0.01333333333333342
4061,2016-09-09,111.0500030517578,113.3000030517578,110.6500015258789,112.5,938221.0,-0.01288886176215287,-1.3555569118923485,1.9333292643229356,50.490226877657065,54.96505596842494,1.4219087078630679,1.0607911468018045,2.3180138161497297,1.2507972050082685,3.7704381210029503,2.650001525878892,0.5055959112643507,-1.149995803833022,-2.9689012276422773,0.6689096199762332,-2.0594485157376567,-0.2405430919283873,3.699198399914522,10.389654140582676,-48.25319427644527,0.9094527119046287,9,1.349998474121108,1.1999969482422017,2.712495803833022,1.2249946594238423,5.5,4,0.01981086796744025,-1.511632198265441,112.5,1.0833253860776797,113.8499984741211,-5.999949137887188,113.3499984741211,0.01981086796744025
4062,2016-09-12,110.3499984741211,110.4499969482422,108.5,109.5999984741211,1362620.0,-0.006303507954974585,3.1052699208145684,-0.5172424679301622,40.10414141743281,52.25732928494347,1.9770997564196477,1.6401125288733738,2.8578016904487527,1.9075363970932102,4.1794433118360566,2.5500030517577983,0.5343544333522345,-1.7200004577636747,-3.679430296306066,0.23942938077871645,-2.699715377034863,-0.7402855384924862,4.291218918000197,30.83330790201823,-25.182435323848498,0.9797149192711953,9,1.1500015258789062,1.1500015258789062,3.4125003814697266,1.9249992370605469,6.0500030517578125,0,0.0262800323151704,-1.3555569118923485,111.0500030517578,-1.511632198265441,112.5,1.0833253860776797,113.8499984741211,0.0262800323151704
4063,2016-09-13,109.25,112.25,109.25,111.0999984741211,1239703.0,-0.009968269046954803,-2.243245918270559,-2.4666646321614585,37.01921877773919,51.22654270018558,2.8343089867343565,2.7055573349708766,3.8266312002365908,2.9741993643450826,4.36659821479687,3.0,0.3511379410197435,-2.7099990844726562,-5.029843785504696,-0.3901543834406169,-3.869921434988669,-1.5500767339566437,5.145568696436442,12.5,-41.437116167903014,1.1599223505160188,9,2.25,2.25,4.462499618530273,3.0249977111816406,8.150001525878906,1,0.06041188534664621,3.1052699208145684,110.3499984741211,-1.3555569118923485,111.0500030517578,-1.511632198265441,112.5,0.06041188534664621
4064,2016-09-14,108.9499969482422,110.0999984741211,108.6999969482422,109.6999969482422,1533995.0,-0.002746023357050764,-1.2400024414062272,0.4054057397838199,36.49284643999766,51.02598912769043,3.1347521856035456,2.9562961885267782,4.013453246915844,3.24038066798164,4.683575493195219,1.400001525878892,0.1428642793444368,-2.8825019836425696,-5.561322040054009,-0.20368192723113054,-4.221912011848289,-1.54309195543685,5.209749000336785,7.499949137370028,-44.74368397616174,1.3394100282057209,9,2.5500030517577983,2.5500030517577983,4.225002288818345,3.325000762939439,7.9500045776367045,2,0.05553008922645408,-2.243245918270559,109.25,3.1052699208145684,110.3499984741211,-1.3555569118923485,111.0500030517578,0.05553008922645408
4065,2016-09-15,110.9000015258789,110.9000015258789,108.6999969482422,108.8499984741211,1361623.0,0.017898160920216233,1.1463427342220496,-2.73333740234375,42.73505388179784,49.91683992425469,1.2889404624246623,0.9942612673077207,1.9544743800693425,1.2763321391716147,4.840359666821557,2.2000045776367045,-0.07467518152535035,-0.8924976348876896,-3.6033475793749545,1.8183523095995753,-2.247922607131315,0.4629273373559357,3.033354584756921,50.00000000000014,0.7209424276540801,1.3554249722436307,9,0.5999984741210938,0.5999984741210938,2.3874988555908203,1.3749961853027344,6.099998474121094,3,0.031559963497234556,-1.2400024414062272,108.9499969482422,-2.243245918270559,109.25,3.1052699208145684,110.3499984741211,0.031559963497234556
4066,2016-09-16,110.9000015258789,112.25,110.5999984741211,110.8499984741211,2678129.0,0.0,-4.999972256901096,0.02439169625378678,42.73505388179784,47.64008455773936,0.9936803712025437,0.9815807890093993,1.8303580594530047,1.3339977802830134,4.888806115547677,1.6500015258789062,-0.0003730449109582423,-0.8524978637695284,-3.5925461148782745,1.8875503873392177,-2.2225219893238943,0.5175262617848375,2.816020340331491,64.00004069010417,16.597453213939716,1.370024125554372,9,0.5999984741210938,0.5999984741210938,2.3874988555908203,1.3749961853027344,3.8499984741210938,4,0.05680789301786593,1.1463427342220496,110.9000015258789,-1.2400024414062272,108.9499969482422,-2.243245918270559,109.25,0.05680789301786593
4067,2016-09-19,112.1999969482422,112.75,111.4000015258789,111.5999984741211,959661.0,0.011722230878959294,-1.7000175477413004,11.999237107110446,48.0620145869361,46.11548007111537,-0.5700611978188732,-0.23185344852335277,0.42362910455508995,0.08384569324852009,5.268231287766277,1.8499984741210938,0.17653985932156502,0.38499755859376705,-2.334927938988997,3.1049230561765313,-0.974965190197608,1.744960307385142,1.3073840433197859,86.4196879674181,39.74144720395406,1.3599627487913786,9,-0.6999969482422017,-0.6999969482422017,0.12500381469725141,0.07500076293943891,1.5500030517577983,0,0.03877010892898913,-4.999972256901096,110.9000015258789,1.1463427342220496,110.9000015258789,-1.2400024414062272,108.9499969482422,0.03877010892898913
4068,2016-09-20,113.0,113.4000015258789,112.1500015258789,112.1500015258789,1157563.0,0.007130152170385928,-1.9411817504555207,1.4166677263074572,58.09127159497999,45.54893073321622,-1.5923893595705465,-1.025358083366939,-0.4792357315262592,-0.6459872825189308,5.766169625138746,1.25,0.06428611485948466,1.1475006103515568,-1.6179764418396303,3.912977662542744,-0.23523791574403674,2.5302391364471504,-4.5,91.48933752570856,37.29942117575429,1.3827385260955918,9,-1.5,-1.5,-0.5249996185302734,-0.7250022888183594,-1.5500030517577983,1,0.0300885090785743,-1.7000175477413004,112.1999969482422,-4.999972256901096,110.9000015258789,1.1463427342220496,110.9000015258789,0.0300885090785743
4069,2016-09-21,113.25,114.1999969482422,112.6999969482422,114.0,938986.0,0.0022123893805310324,1.6087094976513965,-0.8823545251366561,58.77551096670287,46.05614871389349,-2.1640193213390546,-1.2363603100325662,-0.8119705777056083,-0.7965068623342404,6.282179215589573,1.5,-0.15637610092629473,1.3325004577636719,-1.5028535101026819,4.167854425630026,-0.085176526169505,2.7501774416968487,-4.651999969482418,82.72732821377815,23.818744521271427,1.4176769839331753,9,-1.9000015258789062,-1.75,-0.7749996185302734,-0.9750022888183594,-1.1500015258789062,2,0.03664460508502354,-1.9411817504555207,113.0,-1.7000175477413004,112.1999969482422,-4.999972256901096,110.9000015258789,0.03664460508502354
4070,2016-09-22,116.1999969482422,116.3499984741211,113.5,113.8499984741211,1659706.0,0.026048538174324065,1.150941006100633,-3.133331298828144,60.70038402257114,47.19061061888394,-5.06680609212161,-4.047327863515349,-3.768607818859522,-3.6703740413109927,7.225076283179954,3.0999984741210938,-0.29417242846707836,4.062497711181649,0.6429152843064259,7.482080138056872,2.3527064977440375,5.772288924619261,-7.377917041015635,97.39127781080188,40.984408438706836,1.709791213437614,9,-3.774997711181655,-3.774997711181655,-3.724996566772475,-3.924999237060561,-8.949996948242202,3,0.006024135938217823,1.6087094976513965,113.25,-1.9411817504555207,113.0,-1.7000175477413004,112.1999969482422,0.006024135938217823
4071,2016-09-23,116.1999969482422,116.3000030517578,115.5500030517578,115.9499969482422,1112523.0,0.0,2.33324291333285,0.10638304779899876,60.5468605645036,49.46202385744736,-4.760022013923262,-3.9671967401509107,-3.757654065239606,-3.5966647686084485,7.80802566644901,0.75,-0.4975634088119847,3.8824977874756,0.011245670277887143,7.753749904673313,1.9468717288767436,5.818123846074457,-6.926241927001968,96.9696642756081,42.126251159347824,1.9356260585988538,9,-3.674999237060561,-3.774997711181655,-3.724996566772475,-3.924999237060561,-11.649993896484403,4,0.006884708027265596,1.150941006100633,116.1999969482422,1.6087094976513965,113.25,-1.9411817504555207,113.0,0.006884708027265596
4072,2016-09-26,116.1500015258789,116.8499984741211,114.8499984741211,115.6500015258789,1599498.0,-0.0004302532158031447,1.1052699208146612,2.0,61.023636710973236,52.129181405584475,-4.247438638559331,-3.834188362476553,-3.6906125119239874,-3.4972516126377116,8.286158523521335,2.0,-0.5220058942536951,3.6550022125244084,-0.5793052613069136,7.88930968635573,1.5378484756087403,5.7721559494400765,-6.451671897465815,85.10643823919953,31.383285038356462,2.117153736915662,9,-3.3750038146972656,-3.4750022888183594,-3.6750011444091797,-3.8750038146972656,-11.650001525878906,0,-0.012053392229762316,2.33324291333285,116.1999969482422,1.150941006100633,116.1999969482422,1.6087094976513965,113.25,-0.012053392229762316
4073,2016-09-27,117.3499984741211,119.1999969482422,116.5500030517578,117.5500030517578,2106592.0,0.010331441519394469,-1.9444451508716456,-0.4000091552734091,63.05970744105436,55.08105485014632,-4.668569722878402,-4.920219222608395,-4.865715291376318,-4.660310140870337,8.735528034525174,3.0499954223632955,-0.3510050801826594,4.622499084472651,-0.13725159630850214,9.382249765253803,2.2426237440820813,7.00237442486322,-7.0795353380513575,71.53848501352141,21.064522949937356,2.379875340390576,9,-3.400001525878892,-3.5,-4.874998092651367,-5.075000762939453,-14.099998474121094,1,-0.03067744798407468,1.1052699208146612,116.1500015258789,2.33324291333285,116.1999969482422,1.150941006100633,116.1999969482422,-0.03067744798407468
4074,2016-09-28,118.8000030517578,119.5999984741211,117.4499969482422,119.0999984741211,2285041.0,0.012356238572567735,2.30770630248893,1.4999427808508357,73.33334463614001,58.480864933962124,-5.111995183692656,-6.071112624884549,-6.257344295962909,-6.050997412610442,10.026076443808204,2.25,0.06670190891428263,5.6850036621093665,0.2818757601606592,11.088131564058074,2.98343971113502,8.386567613083713,-7.636586534470823,86.88531766430381,33.089418323021846,2.701563950974353,9,-3.7000045776367045,-4.750003814697251,-6.187501907348619,-6.525005340576158,-17.3000030517578,2,-0.06186873665578452,-1.9444451508716456,117.3499984741211,1.1052699208146612,116.1500015258789,2.33324291333285,116.1999969482422,-0.06186873665578452
4075,2016-09-29,116.6500015258789,119.5,116.5999984741211,119.1999969482422,2039967.0,-0.018097655476845387,-1.188679136640938,8.50011444266387,69.71829812977822,61.47900318373772,-2.3027385658893706,-3.672279501487651,-4.10014925444824,-3.8471917717837414,10.84737158922651,2.9000015258789062,0.615670728144039,3.257501983642584,-2.2783408906626477,8.793344857947815,0.4895805464899752,6.025423420795192,-4.474195173771832,37.89480108963816,-20.508027435143497,2.7679214371526144,9,-1.1500015258789062,-2.6000022888183594,-4.037500381469727,-4.375003814697266,-15.0,3,-0.03900559787603941,2.30770630248893,118.8000030517578,-1.9444451508716456,117.3499984741211,1.1052699208146612,116.1500015258789,-0.03900559787603941
4076,2016-09-30,116.5999984741211,117.1999969482422,115.4000015258789,116.4499969482422,2347848.0,-0.00042865881786313675,1.6666628990601355,-0.05882423339406351,73.06272543307367,64.25685994441967,-1.5188891292442008,-3.5565315010769467,-4.062728115643694,-3.7535076895969297,11.386706200100694,1.7999954223632955,1.2562178784656481,3.0499988555908146,-2.6689449285343443,8.768942639715974,0.19052696352822807,5.909470747653401,-3.533289067372337,36.84210526315789,-24.01337176612018,2.8594718920625826,9,-0.7249984741210938,-2.549999237060547,-3.987497329711914,-4.325000762939453,-14.699996948242188,4,-0.08018866720822715,-1.188679136640938,116.6500015258789,2.30770630248893,118.8000030517578,-1.9444451508716456,117.3499984741211,-0.08018866720822715
4077,2016-10-03,115.3000030517578,117.8000030517578,114.9499969482422,117.1999969482422,1413672.0,-0.011149189016943506,-1.1923072408652908,-12.666497126292015,72.00001109730111,65.80227544467758,0.298473972150731,-2.229054900540987,-2.8035752960411173,-2.4049718267765314,11.829636548599229,2.8500061035155966,1.703037274790546,1.6600032806396285,-4.112034980778617,7.432041542057874,-1.226015850069487,4.546022411348744,-1.4492989569243662,7.527010508871657,-56.98949301440683,2.88601913070912,10,0.8499946594238423,-1.2500038146972514,-2.787502288818345,-3.0250053405761577,-11.800003051757798,0,-0.09323503656087817,1.6666628990601355,116.5999984741211,-1.188679136640938,116.6500015258789,2.30770630248893,118.8000030517578,-0.09323503656087817
4078,2016-10-04,116.0999984741211,116.5500030517578,115.0,115.0,1933167.0,0.006938381623495582,-1.818191276122017,-0.5789484251272822,75.08773808408392,67.61474512438657,-0.017369256975911185,-2.9644528102190577,-3.666585317116926,-3.1345166491234693,12.182278757426843,1.5500030517577983,2.216884733099306,2.3224987030029354,-3.5505869183553784,8.19558432436125,-0.6140441076762215,5.259041513682092,-1.5593790537731422,24.73120749485198,-45.05608817630202,2.9365428106791587,10,0.4500007629394531,-2.049999237060547,-3.5874977111816406,-3.825000762939453,-13.400001525878892,1,-0.09991385552607701,-1.1923072408652908,115.3000030517578,1.6666628990601355,116.5999984741211,-1.188679136640938,116.6500015258789,-0.09991385552607701
4079,2016-10-05,115.3499984741211,116.4000015258789,114.1500015258789,115.0500030517578,1571590.0,-0.0064599484053152745,-1.1428586998775663,0.2727234895511958,67.04981268503488,68.32023719799366,1.1866287738764925,-2.209602143012546,-2.9041836657714697,-2.3097284597519945,12.504819503596659,2.25,2.5852444858049637,1.4974987030029325,-4.417644859949192,7.412642265955057,-1.4600730784731297,4.455070484478995,4.25,22.429855897095837,-47.80071792361653,2.957571781476063,10,1.5250015258789062,-1.2999992370605469,-2.7749977111816406,-3.075000762939453,-16.76000213623047,2,-0.1048981242668654,-1.818191276122017,116.0999984741211,-1.1923072408652908,115.3000030517578,1.6666628990601355,116.5999984741211,-0.1048981242668654
4080,2016-10-06,114.0,116.6500015258789,114.0,116.25,1537867.0,-0.011703497979880462,-1.3555569118923612,-7.50011444266387,60.76389385594734,68.34435200815409,2.4493105811646245,-0.7815352705631256,-1.4653369193958667,-0.8776622488441745,13.543732923051005,2.6500015258789062,2.738914965209247,0.07250022888183594,-5.808376660543345,5.953377118307017,-2.8679382158307476,3.0129386735944195,5.490998535156251,0.0,-68.0849853522446,2.9404384447125884,10,2.799999237060547,0.049999237060546875,-1.4249992370605469,-1.7250022888183594,-14.980003356933594,3,-0.10964912280701755,-1.1428586998775663,115.3499984741211,-1.818191276122017,116.0999984741211,-1.1923072408652908,115.3000030517578,-0.10964912280701755
4081,2016-10-07,113.25,114.5500030517578,112.8000030517578,114.1999969482422,1624518.0,-0.006578947368421018,1.1212003514126228,0.42222086588542296,53.790627241308215,67.54068428930242,3.0584789084018524,0.14939319569506893,-0.7961734536962126,-0.06588811248296622,13.850275643511345,1.75,2.863270896564586,-0.7874996185302763,-6.522239661040416,4.9472404239798635,-3.654869639785346,2.0798704027247936,6.021358593749994,8.999938964844034,-54.42089194031105,2.86737002125507,10,2.950000762939453,0.7999992370605469,-0.7374992370605469,-0.9750022888183594,-16.059997558593764,4,-0.10242824259709571,-1.3555569118923612,114.0,-1.1428586998775663,115.3499984741211,-1.818191276122017,116.0999984741211,-0.10242824259709571
4082,2016-10-10,113.25,113.25,113.25,113.25,0.0,0.0,1.0,-0.0,50.95785530211261,66.19603405164223,2.909855555588777,0.39821011717722854,-0.8109768311473999,0.007690244308861338,13.26284825650028,0.0,2.732390536843681,-0.9324996948242159,-6.415802511533272,4.55080312188484,-3.674151103178744,1.8091517135303121,5.6330772612304685,11.688237054299838,-46.19176300210294,2.7416514083545285,10,2.950000762939453,0.7999992370605469,-0.5249996185302734,-0.9750022888183594,-17.599998474121094,0,-0.1002207370783319,1.1212003514126228,113.25,-1.3555569118923612,114.0,-1.1428586998775663,115.3499984741211,-0.1002207370783319
4083,2016-10-11,115.8499984741211,116.0500030517578,114.4000015258789,114.9499969482422,1587000.0,0.02295804392159906,1.5384430294316485,100.0,58.44156101514633,64.54139142708738,0.08348532889617388,-1.772877087928677,-3.328172101748862,-2.5515638790529067,13.978604391460014,2.8000030517577983,2.65895376614867,1.3374988555908232,-3.6696412336966375,6.344638944878284,-1.1660711890529,3.8410689002345464,2.66809433454101,79.22069171883399,23.472314696794243,2.5035700446437277,10,0.3000030517578125,-1.7999992370605469,-3.0124969482421875,-3.575000762939453,-19.110000610351577,1,-0.10660335465502724,1.0,113.25,1.1212003514126228,113.25,-1.3555569118923612,114.0,-0.10660335465502724
4084,2016-10-12,115.0,116.8499984741211,114.9000015258789,116.3000030517578,1562993.0,-0.007337060727808042,-1.5999959309895833,-1.444445386343414,45.48872913674177,61.84921709452776,0.37746121608155647,-0.4705113242998067,-2.3970927721211126,-1.6964860004176785,14.605815820566198,1.9499969482421875,2.5568249866109483,0.1850002288818331,-4.083747651603858,4.453748109367524,-1.9493737113610194,2.3193741691246856,3.1750074232478482,54.32097370022302,3.681511193406692,2.1343739402428463,10,0.3000030517577983,-0.9500007629394531,-2.7249984741210938,-0.9250030517577983,-17.910003662109375,2,-0.10695654827615475,1.5384430294316485,115.8499984741211,1.0,113.25,1.1212003514126228,113.25,-0.10695654827615475
4085,2016-10-13,114.4000015258789,115.8000030517578,114.3499984741211,115.5,2459900.0,-0.0052173780358355515,-1.4166650772155123,0.84615068605703,43.52518992545686,58.56726870479255,0.6981510403849285,0.4270371766712202,-1.743880211973476,-1.1012324003741014,15.55148376564414,1.4500045776367045,2.2912134590048794,-0.5899982452392578,-4.450404618783864,3.2704081283053483,-2.520201432011561,1.3402049415330453,3.4525056350795325,39.50617981655545,-5.055008845333909,1.9302031867723,10,0.900001525878892,-0.3500022888183594,-2.125,-3.814697265625e-06,-18.970001220703125,3,-0.1381993442055316,-1.5999959309895833,115.0,1.5384430294316485,115.8499984741211,1.0,113.25,-0.1381993442055316
4086,2016-10-14,117.1999969482422,117.1999969482422,114.75,114.9499969482422,1928432.0,0.024475484134761194,1.1777750651041794,-2.045457382836613,53.15314200720604,56.473172139226435,-2.2437370964169077,-1.9782019532470514,-4.469923415322185,-3.888940624764018,16.93791668212284,2.7999954223632955,1.7794184288477908,1.8949974060058707,-1.567873543549041,5.3578683555607824,0.1635619312284149,3.6264328807833266,0.34935996616420084,100.0,58.065531252567766,1.7314354747774567,10,-2.1999969482422017,-3.149997711181655,-4.874996185302749,-2.799999237060561,-20.849998474121108,4,-0.15511946056794212,-1.4166650772155123,114.4000015258789,-1.5999959309895833,115.0,1.5384430294316485,115.8499984741211,-0.15511946056794212
4087,2016-10-17,116.5500030517578,117.3000030517578,116.3000030517578,117.1500015258789,1546732.0,-0.005546023151958401,1.2222184546264423,-0.2666659884982702,47.51553957645913,53.40959452726813,-1.5620501930783206,-1.0388704625655265,-3.7165438871163587,-3.2382980454054717,18.192654638306006,1.0,1.4265210988320547,1.0275032043456918,-2.148802900418417,4.2038093091098006,-0.5606498480363626,2.615656256727746,-3.75,74.57631063742834,34.88345996674697,1.588153052382054,10,-1.5,-2.5000038146972514,-4.225002288818345,-2.1500053405761577,-20.0500030517578,0,-0.16610896699637256,1.1777750651041794,117.1999969482422,-1.4166650772155123,114.4000015258789,-1.5999959309895833,115.0,-0.16610896699637256
4088,2016-10-18,116.4000015258789,117.5,116.25,116.5500030517578,1959792.0,-0.0012870143453559413,-4.5554990420968755,0.25000317892244284,41.89187586958468,50.61426821444033,-1.5254336033019626,-0.6546535080638449,-3.4627681725873742,-3.078933237781584,19.2593743871462,1.25,1.0114564773340788,0.7075016021728544,-2.2572518866383717,3.6722550909840805,-0.7748751422327587,2.1898783465784675,-3.5099984741211046,65.07943043569877,30.06082091454909,1.4823767444056157,10,-1.25,-2.2500038146972656,-4.900001525878906,-2.4250030517578125,-19.44000244140625,1,-0.17826460247413922,1.2222184546264423,116.5500030517578,1.1777750651041794,117.1999969482422,-1.4166650772155123,114.4000015258789,-0.17826460247413922
4089,2016-10-19,117.4000015258789,117.6500015258789,116.0999984741211,116.5999984741211,1518538.0,0.008591065179476498,1.3846144817305774,-5.33329942525863,52.74725704672102,49.72353079119296,-2.463078987312983,-1.3995608048700774,-4.3323390799703105,-4.072441927460318,20.048385883868765,1.5500030517578125,0.7146191897926712,1.5000015258789006,-1.3224649447854517,4.322467996543253,0.08876829054672442,2.9112347612110767,-4.325598596191412,92.42424943010788,55.383062046287506,1.4112332353321735,10,-2.174999237060547,-3.2500038146972656,-5.900001525878906,-3.5250015258789062,-20.860000610351562,2,-0.17597958597602936,-4.5554990420968755,116.4000015258789,1.2222184546264423,116.5500030517578,1.1777750651041794,117.1999969482422,-0.17597958597602936
4090,2016-10-20,116.9000015258789,117.3000030517578,115.8499984741211,117.0999984741211,2460101.0,-0.004258943726587416,3.8332994252583066,-0.2499952316466078,51.06384245110686,49.4205547033928,-1.685725255873649,-0.8900633324649903,-3.7421045241477486,-3.5703888821908265,20.015129609862186,1.5500030517578125,0.26366973833616214,0.9650012969970732,-1.8902988608068227,3.820301454800969,-0.4626487819048748,2.392651375899021,-3.551062680419932,74.13794464219474,35.54018619791134,1.4276500789019482,10,-1.4500007629394531,-2.7500038146972656,-5.400001525878906,-4.100002288818359,-18.599998474121108,3,-0.16946112001207125,1.3846144817305774,117.4000015258789,-4.5554990420968755,116.4000015258789,1.2222184546264423,116.5500030517578,-0.16946112001207125
4091,2016-10-21,117.0,117.3499984741211,116.3499984741211,116.8000030517578,1535778.0,0.0008554189291345438,1.2222372927333762,-1.000000000000071,56.58914636988079,50.0462537109226,-1.3386156492022252,-0.9771537508582355,-3.7843076743893675,-3.645377949297398,19.987334008973555,1.0,0.024853908203482433,1.0249996185302734,-1.8680960178191697,3.9180952548797165,-0.4215481996444481,2.471547436704995,-3.392997393715831,63.88886534141483,20.478470896058695,1.4465478181747222,10,-1.0,-1.9000015258789062,-5.5,-4.299999237060547,-18.269996643066406,4,-0.18435897175063432,3.8332994252583066,116.9000015258789,1.3846144817305774,117.4000015258789,-4.5554990420968755,116.4000015258789,-0.18435897175063432
4092,2016-10-24,114.75,117.5500030517578,114.75,117.25,1509920.0,-0.019230769230769273,-1.2400024414062387,-12.50019073777282,45.29616706213738,48.5856543828105,1.2812752591980967,1.2254113632533574,-1.5079134185498333,-1.4039556241460218,19.980869982632804,2.8000030517577983,-0.08511402688964154,-1.1550003051757756,-4.097591770837795,1.7875911604862438,-2.6262960380067852,0.3162954276552341,-0.9004174585401472,0.0,-43.88234287320843,1.4712957328310132,10,1.25,0.75,-3.25,-2.049999237060547,-15.849998474121094,0,-0.16034859717541528,1.2222372927333762,117.0,3.8332994252583066,116.9000015258789,1.3846144817305774,117.4000015258789,-0.16034859717541528
4093,2016-10-25,113.75,114.8499984741211,113.5500030517578,114.8499984741211,1228158.0,-0.008714596949891074,1.363631319401603,0.4399993896484375,44.520546871448225,48.478078575555664,2.1814686550023623,2.0468216083162503,-0.4442381760525649,-0.43679757785443485,18.912349781968075,1.2999954223632955,-0.027680289561843097,-1.9750003814697266,-4.9850718508732825,1.0350710879338294,-3.4800361161715045,-0.4699646467679486,3.9000015258789062,4.877976162785618,-39.99463605759453,1.5050357347017749,10,1.8500022888183594,2.125,-2.25,-1.0499992370605469,-15.709999084472656,1,-0.15164835164835166,-1.2400024414062387,114.75,1.2222372927333762,117.0,3.8332994252583066,116.9000015258789,-0.15164835164835166
4094,2016-10-26,111.4499969482422,114.4499969482422,111.0,113.75,1982527.0,-0.02021980704842019,-1.156250149011763,2.0909147656732125,41.80062683743446,48.28646045466429,4.386202998884514,3.9715719605647735,1.8924147329170466,1.8262360833412998,17.83858685706288,3.4499969482422017,0.035372873576591246,-3.9075031280517436,-7.124445191486302,-0.6905610646171851,-5.51597415976903,-2.2990320963344573,6.11800460815428,6.870179214976668,-41.87420219690777,1.608471031717281,10,2.8750038146972514,3.850002288818345,0.05000305175779829,1.2500038146972514,-17.68999481201172,2,-0.13001344334265663,1.363631319401603,113.75,-1.2400024414062387,114.75,1.2222372927333762,117.0,-0.13001344334265663
4095,2016-10-27,112.0999984741211,112.3499984741211,110.6999969482422,111.5,1290435.0,0.0058322256050016286,2.0000069358228054,-0.2608685556580194,46.27830964104291,47.52259019175727,3.7723375248220066,3.123353880504851,1.2809242935954757,1.1538465288866746,17.231887874781954,1.650001525878892,-0.23170881434397472,-3.030001449584958,-6.495987522993019,0.4359846238231029,-4.762994486288989,-1.2970084128809276,5.205283020019522,20.437960269267144,-31.956839855035533,1.7329930367040327,10,2.075000762939453,3.049999237060547,-0.6749992370605469,0.6000022888183594,-17.519996643066406,3,-0.13880461882598383,-1.156250149011763,111.4499969482422,1.363631319401603,113.75,-1.2400024414062387,114.75,-0.13880461882598383
4096,2016-10-28,107.25,108.75,105.4000015258789,106.4000015258789,3367413.0,-0.043264928993203666,-1.35087738084084,1.4166677263074907,35.22166599016822,46.15660423772494,7.892479171307215,7.628052419735525,6.113870463443817,5.990549957353849,17.851403171076058,6.6999969482421875,-0.33746988344881856,-7.412499999999994,-12.281832860953344,-2.543167139046645,-9.847166430476662,-4.977833569523327,9.658964421386713,15.22632297766128,-40.56948787976184,2.4346664304766725,10,4.275001525878906,5.25,5.174999237060547,5.450000762939453,-11.050003051757798,4,-0.08344985499526525,2.0000069358228054,112.0999984741211,-1.156250149011763,111.4499969482422,1.363631319401603,113.75,-0.08344985499526525
4097,2016-10-31,104.5500030517578,107.0500030517578,104.4000015258789,105.4000015258789,2889134.0,-0.02517479672020706,-3.608692190827465,-1.0000000000000167,22.303914143822396,43.98016404597358,9.735007102959742,9.993779106795685,8.789267766228335,8.696544335756869,18.36960795563155,2.8499984741210938,-0.44890256699309816,-9.574996948242202,-16.203523359274385,-2.9464705372100184,-12.889260153758286,-6.260733742726117,11.438244337988294,1.4354217194687704,-49.274129836049845,3.3142632055160894,10,6.474998474121108,7.449996948242202,7.9249954223632955,8.149997711181655,-7.680000305175753,0,-0.055667140362903655,-1.35087738084084,107.25,2.0000069358228054,112.0999984741211,-1.156250149011763,111.4499969482422,-0.055667140362903655
4098,2016-11-01,104.5,106.4000015258789,104.4499969482422,105.8000030517578,2225982.0,-0.00047826925201566173,-1.7857026081459966,1.5294181005465823,23.214273202517717,40.69872139661766,8.850167280462387,9.62358714986891,8.77167354548736,8.769080372531107,18.915817170661438,1.9500045776367045,-0.9922630400296697,-9.045000076293945,-16.868237784161536,-1.2217623684263543,-12.956618930227748,-5.133381222360143,10.329422803359378,0.9950101459606309,-47.2229351608017,3.911618853933797,11,6.475002288818359,7.5,8.224998474121094,8.200000762939453,-7.3799972534179545,1,-0.05358850214469946,-3.608692190827465,104.5500030517578,-1.35087738084084,107.25,2.0000069358228054,112.0999984741211,-0.05358850214469946
4099,2016-11-02,103.25,104.1999969482422,103.0,103.0999984741211,1909419.0,-0.011961722488038284,-5.85715531335158,-0.11538551826942389,22.469121662327012,37.521530197864344,8.808182575789061,10.456728351113327,9.947828929164217,9.99784905887229,20.085384501201347,1.5,-1.4668647050382617,-9.690000152587885,-18.70604419478643,-0.6739561103893408,-14.198022173687164,-5.181978131488606,10.53648067561133,2.6737972277958066,-44.719224399466405,4.508022021099275,11,7.025001525878906,8.049999237060547,10.64999771118164,10.599998474121094,-6.300003051757798,2,-0.0504600395590572,-1.7857026081459966,104.5,-3.608692190827465,104.5500030517578,-1.35087738084084,107.25,-0.0504600395590572
4100,2016-11-03,101.5,103.4000015258789,101.3499984741211,103.4000015258789,1830524.0,-0.016949152542372836,1.1578962162248982,-12.666547988403439,9.114584782057506,32.246578910328424,9.101035178568182,11.828708046424097,11.606962135324096,11.716226036096145,21.34325387020577,2.0500030517578125,-1.941242245114907,-10.815000152587885,-21.157151940563978,-0.47284836461179225,-15.986076046575931,-5.643924258599839,10.992102994537973,2.0270472290354076,-37.112411426833255,5.1710758939880455,11,7.950000762939453,8.924999237060547,13.07499885559082,12.549999237060547,-3.6699981689453125,3,-0.07625613658886221,-5.85715531335158,103.25,-1.7857026081459966,104.5,-3.608692190827465,104.5500030517578,-0.07625613658886221
4101,2016-11-04,101.6500015258789,102.0,100.1999969482422,101.5500030517578,1486773.0,0.0014778475456049822,3.5000333787920335,-0.052630733585779875,10.160433480059709,28.342608512319792,7.3137756742764,11.346864855926256,11.340173180688552,11.550321438381786,23.39891280694359,1.8000030517577983,-2.766355288490871,-10.084998703002924,-21.456250218528368,1.2862528125225197,-15.770624460765646,-4.399372945240202,9.282206835800707,21.16793117735363,-12.93178718757651,5.685625757762725,11,5.874996185302734,7.349998474121094,13.124998092651367,12.39999771118164,-4.25,4,-0.06955238159071031,1.1578962162248982,101.5,-5.85715531335158,103.25,-1.7857026081459966,104.5,-0.06955238159071031
4102,2016-11-07,101.9000015258789,102.6500015258789,100.8499984741211,102.4000015258789,2056846.0,0.002459419540061125,2.600006103515625,-5.000076295108773,11.436176472736634,24.666567356907393,5.642705342812562,10.754333486214904,10.973882869986369,11.241800994237494,25.43431724429982,1.8000030517578125,-3.6191668295848984,-9.267498779296872,-21.426024631794633,2.8910270732008883,-15.34676170554576,-3.188235853047985,7.315053009650725,27.419408427029033,-2.6475064960903723,6.079262926248881,11,5.4249954223632955,7.099998474121094,13.062498092651367,12.14999771118164,-2.8199996948242188,0,-0.055937237412004404,3.5000333787920335,101.6500015258789,1.1578962162248982,101.5,-5.85715531335158,103.25,-0.055937237412004404
4103,2016-11-08,103.5,104.25,102.8000030517578,103.3499984741211,1676150.0,0.015701653092858425,-1.3200092774003447,-0.3000030517578125,14.175256617024417,21.59708177686183,2.722098582200374,8.623811950028951,9.270564810013667,9.572831348198434,26.10128616111329,2.3499984741210938,-4.6328405323994275,-7.050000381469729,-19.459079956437776,5.359079193498317,-13.254540168953753,-0.845460593985706,4.272645321563644,81.48149543555327,56.85264446645131,6.204539787484021,11,2.7749977111816406,5.424999237060547,11.599998474121094,10.549999237060547,-5.510002136230483,1,-0.06405794447746815,2.600006103515625,101.9000015258789,3.5000333787920335,101.6500015258789,1.1578962162248982,101.5,-0.06405794447746815
4104,2016-11-09,102.6999969482422,102.6999969482422,98.2699966430664,100.1999969482422,5134005.0,-0.007729498084616426,2.544000244140636,16.666497126290626,13.959387619238257,18.006090441105762,2.4030981733277343,8.912005341497249,10.009014317569495,10.291325750343319,26.864884096133668,5.230003356933594,-5.409949735517074,-7.235003280639631,-19.93133942067024,5.4613328593909785,-13.583171350654936,-0.8868352106243265,3.861024633590006,74.08023107611425,53.412461787591155,6.348168070015304,11,0.8100013732910014,5.2600021362304545,12.600002288818345,11.350002288818345,-5.399993896484403,2,-0.05433295391890136,-1.3200092774003447,103.5,2.600006103515625,101.9000015258789,3.5000333787920335,101.6500015258789,-0.05433295391890136
4105,2016-11-10,98.58999633789062,103.4000015258789,98.3000030517578,103.1999969482422,3904538.0,-0.040019481328932294,1.0359235661030222,-1.8440002441406307,11.176721954823392,15.334429992734114,4.911686993267182,12.413264294212041,14.006821968318292,14.29988095947084,27.861655124366834,5.099998474121108,-6.29494582573831,-10.5545036315918,-24.025412502271806,2.9164052390882063,-17.289958066931803,-3.8190491962517967,6.478640754963735,5.35116246135867,-9.44255910950493,6.73545443534,11,4.070003509521484,9.370002746582031,16.87250328063965,15.460002899169922,0.29000091552732954,3,-0.01663454154139299,2.544000244140636,102.6999969482422,-1.3200092774003447,103.5,2.600006103515625,101.9000015258789,-0.01663454154139299
4106,2016-11-11,99.0199966430664,100.0999984741211,96.58000183105469,99.0999984741211,3272408.0,0.004361500366650395,2.3846091772732274,0.01735397406999177,14.070355611924938,14.419590155856621,3.566551282284138,11.12164236134727,13.39155310347627,13.829782597828043,28.528537233219154,3.5199966430664062,-7.0357873835326075,-9.21550331115722,-22.850207469353393,4.419200847038951,-16.032855390255307,-2.398151232059135,4.824885168826128,31.812195495572563,14.521453769122498,6.817352079098082,11,2.4700050354003906,8.09500503540039,16.40500259399414,15.03000259399414,-0.21999359130860796,4,-0.012017722201115077,1.0359235661030222,98.58999633789062,2.544000244140636,102.6999969482422,-1.3200092774003447,103.5,-0.012017722201115077
4107,2016-11-14,97.19000244140624,99.66999816894531,96.83000183105469,99.5999984741211,3396833.0,-0.018481056995554912,1.2274521067638444,30.124260919321177,13.55634535903144,13.346487062135921,4.7413397166039175,12.044389307504602,15.009582222166031,15.622202384674452,29.196853296165,2.839996337890625,-8.057967773607288,-10.077497482299819,-23.973207311727762,3.8182123471281244,-17.02535239701379,-3.1296425675858472,6.2099990844726705,7.953073741547299,-10.45720940845965,6.947854914713968,11,3.224998474121108,9.924999237060561,17.934997558593764,16.85999679565431,2.540000915527358,0,0.0021607066488065207,2.3846091772732274,99.0199966430664,1.0359235661030222,98.58999633789062,2.544000244140636,102.6999969482422,0.0021607066488065207
4108,2016-11-15,95.6500015258789,95.9499969482422,94.0199966430664,95.5,3100262.0,-0.015845260591034194,4.14671983561015,-0.06224139950551275,14.0255098336159,12.40830797005691,5.469081578440054,12.595947009748315,16.320188586054755,17.10331703076966,30.004823378571427,3.1700057983398295,-8.545823165349006,-10.579998397827154,-24.701401555424965,3.541404759770657,-17.640699976626053,-3.5192968190282556,6.386000061035162,17.377441730326257,-2.3896207596657355,7.060701578798904,11,3.484996795654297,10.18499755859375,19.474998474121094,18.39999771118164,3.589996337890611,1,0.03585990852543541,1.2274521067638444,97.19000244140624,2.3846091772732274,99.0199966430664,1.0359235661030222,98.58999633789062,0.03585990852543541
4109,2016-11-16,96.73999786376952,96.98999786376952,95.08000183105469,96.0199966430664,2270395.0,0.011395675070592581,2.131137904295019,4.799959310309656,15.714275009775122,13.141606884247755,3.753220217600088,10.412657045490676,14.99261496993013,15.89391118237765,30.67632578035664,1.9099960327148295,-8.52740490806569,-8.457001876831072,-22.154224374006418,5.2402206203442745,-15.305613125418745,-1.6083906282433986,3.6928027343750216,28.997865722725997,8.930846683326884,6.848611248587675,11,2.395000457763686,9.09500122070314,18.36000251770021,17.31000137329103,2.0600051879882812,2,0.012921232454028653,4.14671983561015,95.6500015258789,1.2274521067638444,97.19000244140624,2.3846091772732274,99.0199966430664,0.012921232454028653
4110,2016-11-17,97.08999633789062,97.08999633789062,95.8000030517578,96.08000183105469,2035772.0,0.003617929314139401,1.5544560438730621,1.402767770101329,21.620091825548513,14.414902255968734,3.0305740993352686,8.961930240746412,14.447729045895272,15.374231325689209,31.53493573901577,1.2899932861328267,-8.579858920123272,-7.116503143310553,-20.096710608680922,5.863704322059817,-13.606606875995737,-0.6263994106253676,2.060243469238287,50.4934008266848,28.582477966456228,6.490103732685184,11,2.045001983642578,8.745002746582031,17.585004806518555,16.960002899169922,1.9900054931640625,3,0.002163010833127643,2.131137904295019,96.73999786376952,4.14671983561015,95.6500015258789,1.2274521067638444,97.19000244140624,0.002163010833127643
4111,2016-11-18,95.43000030517578,97.4000015258789,95.43000030517578,96.98999786376952,2345821.0,-0.01709749814942585,-1.525646543291991,-1.544560438730327,22.95371724981483,15.694629008977422,4.152115951726358,9.405315580570232,15.936275059936719,16.842791869945458,32.44478144766485,1.970001220703125,-8.57218968904067,-7.6979991912841825,-19.753987183104087,4.357988800535722,-13.725993187194135,-1.6700051953742303,2.694190869140627,24.95581028874212,0.4360838544956387,6.027993995909955,11,3.704998016357422,10.404998779296875,19.2450008392334,18.619998931884766,4.059997558593736,4,0.03615212131624679,1.5544560438730621,97.08999633789062,2.131137904295019,96.73999786376952,4.14671983561015,95.6500015258789,0.03615212131624679
4112,2016-11-21,96.3499984741211,96.8499984741211,95.01000213623048,96.13999938964844,1540276.0,0.009640555024659436,2.041318562141757,-0.13461500841191093,27.016336726329172,17.121415687789064,2.639645007592108,7.416399010555608,14.874549095785426,15.750731614846458,34.48703591284707,1.8399963378906108,-8.147084684035093,-5.858000946044925,-16.94939087390982,5.233388981819971,-11.403695909977372,-0.31230598211247695,1.0500030517578125,68.9348658311965,39.72760126376604,5.545694963932445,11,2.3600006103515625,9.485000610351562,18.17500114440918,17.700000762939453,3.5600051879882812,0,0.025428174534893877,-1.525646543291991,95.43000030517578,1.5544560438730621,97.08999633789062,2.131137904295019,96.73999786376952,0.025428174534893877
4113,2016-11-22,96.5,97.94000244140624,96.19000244140624,97.91000366210938,1847327.0,0.0015568399403680377,1.3809504037867137,-6.71433242506812,29.705339111429595,18.8709658535881,1.5558900134494706,6.227074473500295,14.617102349438056,15.45014747866243,37.1266929604831,1.75,-7.784661166723652,-4.845499420166021,-14.78028969975746,5.089290859425418,-9.812894559961734,0.12189571962969126,-2.4800033569335938,50.853164115289786,17.534070099948238,4.967395139795718,11,2.2099990844726562,9.334999084472656,18.05000114440918,17.549999237060547,3.5500030517577983,1,0.033471537377550264,2.041318562141757,96.3499984741211,-1.525646543291991,95.43000030517578,1.5544560438730621,97.08999633789062,0.033471537377550264
4114,2016-11-23,96.95999908447266,97.70999908447266,96.3499984741211,96.95999908447266,2212552.0,0.004766829890908264,-1.2295069665057408,-0.0,35.20207217293175,21.540449211155693,0.21908546221845882,4.875848631762381,14.062459461069608,14.85268727326114,39.39577229452822,1.3600006103515625,-7.465051647530004,-3.6610004425048857,-12.551669898292118,5.229669013282347,-8.10633517039851,0.7843342853887378,-2.861602325439449,66.55278993649132,28.06612329849748,4.44533472789362,11,0.09999847412109375,8.875,17.690000534057617,17.09000015258789,3.590003967285142,2,0.023514839117423136,1.3809504037867137,96.5,2.041318562141757,96.3499984741211,-1.525646543291991,95.43000030517578,0.023514839117423136
4115,2016-11-24,96.54000091552734,97.98999786376952,96.19000244140624,97.72000122070312,1373602.0,-0.004331664324577877,1.093025731559675,-100.0,33.63226968102161,23.7139952188331,0.35504825972593324,4.290328276890406,14.318117966772178,15.123402945604298,41.604199683832164,1.7999954223632812,-7.336654575331977,-3.3029987335205107,-10.532186249261457,3.9261887822204358,-6.917592491390991,0.31159502434996966,-2.364772042846681,51.3423145260808,10.224386478679548,3.614593757870475,11,0.3049964904785156,9.244998931884766,18.147499084472656,17.509998321533203,4.55999755859375,3,0.023410007404163657,-1.2295069665057408,96.95999908447266,1.3809504037867137,96.5,2.041318562141757,96.3499984741211,0.023410007404163657
4116,2016-11-25,98.3000030517578,98.72000122070312,96.87999725341795,97.0,2053484.0,0.018230807121811132,-1.3896022828606842,-1.1016972165648216,39.48597808062648,26.59506552123255,-1.6961988417040175,1.9240844187063004,12.410839218039897,13.216450210091025,42.012619598241955,2.1800003051757812,-7.11786484113199,-1.0954967498779382,-7.449153545039778,5.258160045283901,-4.272325147458858,2.0813316477029815,-3.972183419433577,88.67929184394859,43.935461280983986,3.1768283975809184,11,-1.9300041198730327,7.484996795654311,16.49999618530275,15.749996185302749,1.8999938964844034,4,0.007934880519649523,1.093025731559675,96.54000091552734,-1.2295069665057408,96.95999908447266,1.3809504037867137,96.5,0.007934880519649523
4117,2016-11-28,98.7300033569336,98.9499969482422,97.5199966430664,98.11000061035156,1869754.0,0.004374367159982517,1.6981394177132736,0.4769240700963701,35.04702245339489,28.93078914565244,-2.1062744388076453,1.0916791998176052,11.793613266913042,12.642902961594473,42.143249060580686,1.4300003051757955,-6.320414466886504,-0.3744964599609375,-6.249204007008601,5.500211087086726,-3.311850233484776,2.562857313562901,-4.138652829306636,92.02920184211501,49.787163332220665,2.937353773523833,11,-1.7500038146972514,7.054996490478516,16.819995880126953,15.319995880126953,1.719993591308608,0,0.007697705671986688,-1.3896022828606842,98.3000030517578,1.093025731559675,96.54000091552734,-1.2295069665057408,96.95999908447266,0.007697705671986688
4118,2016-11-29,98.9000015258789,99.4000015258789,98.02999877929688,98.29000091552734,1680447.0,0.0017218491154176174,-1.424773144647294,0.9838675936750139,37.597913567636965,31.362304540970417,-1.9744086636565328,0.5066061371264539,11.40871422309263,12.327292372959278,42.19111011824495,1.3700027465820312,-5.696706684625582,0.07550163269043253,-5.221871992746173,5.3728752581270385,-2.5731851800278633,2.7241884454087284,-3.959959284602732,84.42367156992076,44.30010622390456,2.648686812718301,11,-1.6949996948242188,5.534996032714844,16.849998474121094,15.14999771118164,2.150001525878892,1,0.010212357134961048,1.6981394177132736,98.7300033569336,-1.3896022828606842,98.3000030517578,1.093025731559675,96.54000091552734,0.010212357134961048
4119,2016-11-30,98.04000091552734,99.97000122070312,98.0199966430664,99.0,6241142.0,-0.008695658211153146,-2.899979400791925,-1.573767416264352,47.72163988579281,34.26247654766423,-1.0176239628237198,1.0079519783205058,12.03133040555798,13.044781680851528,41.76483778413457,1.9500045776367188,-4.881231847182278,-0.5239990234374972,-5.400764080058778,4.352766033183784,-2.9623815517481376,1.9143835048731432,-2.653962745790892,48.94177437975847,4.2371592776720775,2.4383825283106413,11,-0.5499992370605469,6.194995880126953,17.697500228881836,16.009998321533203,2.4599990844726562,2,0.02050185758323586,-1.424773144647294,98.9000015258789,1.6981394177132736,98.7300033569336,-1.3896022828606842,98.3000030517578,0.02050185758323586
4120,2016-12-01,93.76000213623048,97.7300033569336,93.33000183105469,97.23999786376952,3231119.0,-0.04365563789605187,-1.0276521836962866,3.624999006588277,33.47989901584542,35.4320522994454,3.0623824551388026,4.931182529206907,15.92421467568927,17.177489997105354,41.40456810667023,4.709999084472656,-4.0671169398828795,-4.416997909545884,-9.535208902847145,0.7012130837553769,-6.976103406196515,-1.8578924128952536,6.209999084472642,6.475908805747078,-38.212955400050234,2.5591054966506315,12,2.8899993896484233,9.079998016357408,21.052497863769517,20.289997100830064,6.290000915527315,3,0.07241895009410992,-2.899979400791925,98.04000091552734,-1.424773144647294,98.9000015258789,1.6981394177132736,98.7300033569336,0.07241895009410992
4121,2016-12-02,94.58000183105469,94.7300033569336,92.12999725341795,93.6999969482422,3123484.0,0.008745730334271729,3.406760373967153,-0.252875276785125,41.247476055144574,37.013290002647125,2.356993769392915,3.746440480253682,14.718647477211618,16.222254756114097,40.877944576743545,2.600006103515639,-3.312551400207994,-3.2434982299804744,-8.328228932541421,1.8412324725804723,-5.785863581260941,-0.7011328787000082,5.3899993896484375,31.25004257472485,-17.3385524309736,2.542365351280473,12,1.4699974060058594,5.859996795654297,20.082496643066406,19.46999740600586,5.619995117187514,4,0.0689363133520855,-1.0276521836962866,93.76000213623048,-2.899979400791925,98.04000091552734,-1.424773144647294,98.9000015258789,0.0689363133520855
4122,2016-12-05,96.1999969482422,97.2300033569336,94.5,94.5,2530676.0,0.01712830498863016,-2.211774420838158,1.9318039950062895,51.834543230825886,39.47209046035781,0.7973311933341165,1.7681754275971144,12.725571522969432,14.478264728377894,40.26445851366544,2.7300033569335938,-2.8466512038504277,-1.3385028839111186,-6.089174981814963,3.412169213992726,-3.713838932863041,1.0368331650408038,3.4564041137695227,51.91323514385419,-0.5976104502449644,2.37533604895192,12,-0.14999771118165484,3.3900032043456747,15.812503814697251,16.3000030517578,3.5,0,0.041580042899087566,3.406760373967153,94.58000183105469,-1.0276521836962866,93.76000213623048,-2.899979400791925,98.04000091552734,0.041580042899087566
4123,2016-12-06,96.87000274658205,97.51000213623048,95.88999938964844,95.97000122070312,2234233.0,0.006964717459402081,-2.056593995839868,0.5294136126594361,50.44613916819142,41.16587568205333,0.20710955217957405,0.6071270852123121,11.643892887886736,13.683707868682774,40.448413711714096,1.6200027465820455,-2.2809376862521873,-0.33699722290037926,-4.17343653934789,3.499442093547131,-2.2552168811241273,1.5812224353233688,2.4853421630859316,60.45922314508032,4.768666984837708,1.9182196582237538,12,-0.8200035095214986,2.394996643066392,14.642498016357408,15.129997253417955,2.1399993896484375,1,0.03695668524987705,-2.211774420838158,96.1999969482422,3.406760373967153,94.58000183105469,-1.0276521836962866,93.76000213623048,0.03695668524987705
4124,2016-12-07,97.12000274658205,98.18000030517578,96.33000183105469,97.16000366210938,2068392.0,0.0025807782895805875,-1.2839448612347353,-0.04444538634339045,50.10368494119252,42.996032933183436,-0.019899759128094274,-0.08679635127246854,10.929892137719989,13.31732965251814,39.53778529079035,1.8499984741210938,-1.8103419396332896,0.19200248718263424,-2.643468417004115,3.0274733913693836,-1.2257329649107334,1.6097379392760018,1.9463282568359261,82.47938803459357,25.05196439667904,1.4177354520933725,12,-1.0700035095214986,1.069995880126939,14.367498397827134,14.879997253417955,2.489997863769517,2,0.040465405622263084,-2.056593995839868,96.87000274658205,-2.211774420838158,96.1999969482422,3.406760373967153,94.58000183105469,0.040465405622263084
4125,2016-12-08,96.9499969482422,97.2699966430664,95.38999938964844,97.22000122070312,2068475.0,-0.001750471514950891,9.162281425272187,6.749952317377591,55.85514734190912,44.8148295177704,0.2395738034373096,-0.04843830429605589,10.693666592899703,13.355214990763827,39.01455456662754,1.8799972534179688,-1.4205211278269871,0.10399665832521521,-2.6218359202236883,2.8298292368741187,-1.2589196309492365,1.466912947599667,1.838880705175768,79.66937625632762,17.385393933288626,1.3629162892744524,12,-0.8999977111816548,1.2400016784667827,13.837503433227525,14.350002288818345,1.9400024414062358,3,0.03661684542035637,-1.2839448612347353,97.12000274658205,-2.056593995839868,96.87000274658205,-2.211774420838158,96.1999969482422,0.03661684542035637
4126,2016-12-09,97.83000183105469,98.12999725341795,97.12000274658205,97.1999969482422,1526383.0,0.009076894383836631,-1.5569698491491906,-2.333314495620302,55.71871022060962,47.111683714127594,-0.7980337293173392,-1.077404789262232,9.410892484698806,12.337285255445437,37.986122710178954,1.1800003051757528,-1.1647933404629498,1.043501281738287,-1.5302312086199663,3.61723377209654,-0.2433649634408397,2.3303675269174136,0.6925206063632885,90.48917268759912,27.84660217267706,1.2868662451791242,12,-1.7800025939941406,0.3599967956542969,12.107498168945312,12.644996643066406,1.0099945068359375,4,0.022692437689379785,9.162281425272187,96.9499969482422,-1.2839448612347353,97.12000274658205,-2.056593995839868,96.87000274658205,0.022692437689379785
4127,2016-12-12,97.4000015258789,98.72000122070312,97.22000122070312,98.0,2049257.0,-0.004395382777548806,-2.125002980235081,-0.9523711490021528,53.403936926533376,48.86790853178275,-0.6442881600255532,-0.6649579600460243,9.466731844305954,12.61907315312132,36.80588526333579,1.5,-0.8373578069608385,0.6030010223388729,-1.9793616093445507,3.1853636540222965,-0.6881802935028389,1.8941823381805847,-5.270004272460952,60.3603913212821,-3.6175820821778615,1.2911813158417134,12,-1.3500022888183594,0.7899971008300781,10.862497329711914,12.499996185302734,1.659996032714858,0,0.028747385816203952,-1.5569698491491906,97.83000183105469,9.162281425272187,96.9499969482422,-1.2839448612347353,97.12000274658205,0.028747385816203952
4128,2016-12-13,99.08000183105469,99.38999938964844,97.5199966430664,97.66999816894531,2381132.0,0.017248462821937594,-1.1871291281108622,-2.350012079905395,57.34072461233564,49.936695723620836,-2.565902323467853,-2.186941365599722,7.39858776641816,10.7839561360706,34.95177922143179,1.9899978637695312,-0.6844849020180845,2.1115013122558537,-0.6023647558508145,4.825367380362522,0.7545682782025267,3.4684343463091807,-6.818204498291024,92.25006103515625,27.41643962358836,1.3569330340533339,12,-3.3200035095214844,-0.8900032043457031,9.082496643066406,10.819995880126953,-0.23000335693359375,1,0.006257520243537096,-2.125002980235081,97.4000015258789,-1.5569698491491906,97.83000183105469,9.162281425272187,96.9499969482422,0.006257520243537096
4129,2016-12-14,97.98999786376952,99.5500030517578,97.88999938964844,99.01000213623048,2000955.0,-0.011001250980432808,-1.721314755984668,-0.7234054065753508,54.798131784902765,52.30538825351609,-1.6581046201391274,-1.0524485510884887,8.103957776713969,11.753243264568752,33.487430229076494,1.6600036621093608,-0.5178558309959698,0.9589973449706832,-1.7900578527912927,3.708052542732659,-0.41553025391030474,2.333524943851671,-5.443072448730462,62.49990830062709,-3.8733732000124874,1.374527598880989,12,-2.1499977111816406,-0.22499847412107954,9.610000610351577,11.909999847412124,0.760002136230483,2,0.010409269259083143,-1.1871291281108622,99.08000183105469,-2.125002980235081,97.4000015258789,-1.5569698491491906,97.83000183105469,0.010409269259083143
4130,2016-12-15,97.3000030517578,98.26000213623048,96.41000366210938,97.5,3197468.0,-0.007041482059944371,1.1511594897180484,0.1960746181578914,46.43874860616915,52.88219631474106,-0.46170636180691815,-0.3646074893446354,8.436891657056961,12.362789759927566,32.17437308341953,1.849998474121108,-0.44736261096586816,0.25850219726561363,-2.4931049119554274,3.0101093064866546,-1.1173013573448998,1.634305751876127,-4.332892978515616,28.34393511611714,-33.7533887670228,1.3758035546105174,12,-0.27500152587889204,0.4649963378906392,8.434995651245131,11.634994506835952,1.25,3,0.023740981358088886,-1.721314755984668,97.98999786376952,-1.1871291281108622,99.08000183105469,-2.125002980235081,97.4000015258789,0.023740981358088886
4131,2016-12-16,98.87999725341795,99.47000122070312,97.04000091552734,97.04000091552734,6994672.0,0.01623837771947123,-1.6413099364768713,-9.200122072174448,50.493725715525535,52.73321659081879,-1.5283206253720465,-1.7632890039915168,6.535012812297779,10.6300839538428,30.516316414519917,2.4300003051757812,-0.4837284846623646,1.6659965515136577,-1.092793573769967,4.424786676797282,0.28660148887185244,3.045391614155463,-5.517913601464841,78.66223157403664,19.510406456961107,1.379395062641812,12,-1.4099960327148295,-2.7649993896484233,6.430002212524428,10.055000305175795,-0.25,4,0.0001011542931665943,1.1511594897180484,97.3000030517578,-1.721314755984668,97.98999786376952,-1.1871291281108622,99.08000183105469,0.0001011542931665943
4132,2016-12-19,98.8000030517578,99.66999816894531,98.22000122070312,98.9499969482422,1662227.0,-0.0008090028709764052,-1.2137399245212692,-0.08151858424694358,49.668879191304256,52.646854371164665,-1.1630358220525636,-1.5708750988235778,6.285556267194991,10.588882140101262,28.65136647005065,1.4499969482421875,0.11196271876113428,1.4635021209716683,-1.3507720780874166,4.277776320030753,0.056365021442118746,2.870639220501218,-5.066644235816398,73.31298824696769,16.640845553127782,1.407137099529544,12,-1.2700042724609233,-2.7500038146972514,5.502498626708999,9.289997100830092,0.2799987792968892,0,0.0004047903329706948,-1.6413099364768713,98.87999725341795,1.1511594897180484,97.3000030517578,-1.721314755984668,97.98999786376952,0.0004047903329706948
4133,2016-12-20,99.7300033569336,100.0500030517578,98.47000122070312,98.47000122070312,1708616.0,0.009412958263661286,-1.507935162366539,-8.400356052897695,55.57021306985347,53.254246385460334,-1.8379626213927622,-2.3678872001208333,4.946300793670403,9.57539430799686,27.21048147153482,1.5800018310546733,0.5507328188329694,2.2320022583007812,-0.7460980013332517,5.210102517934814,0.7429521284837648,3.7210523881177977,-5.521713392751877,91.20879811864165,32.172535757883516,1.4890501298170165,12,-2.0100021362304688,-3.6400032043457173,4.034997940063477,8.359996795654297,-1.3600006103515483,1,-0.006718196889474504,-1.2137399245212692,98.8000030517578,-1.6413099364768713,98.87999725341795,1.1511594897180484,97.3000030517578,-0.006718196889474504
4134,2016-12-21,99.23999786376952,100.1500015258789,98.91000366210938,99.1999969482422,1572540.0,-0.004913320732682136,-3.000073834340352,0.031746704530982404,74.07729954411352,55.27892996348304,-1.1349646229682975,-1.7900907471055945,5.040321440572683,9.981408715347953,25.674664093473886,1.2399978637695312,0.6918490313653081,1.6279968261718665,-1.4366856020872092,4.692679254430942,0.09565561204232154,3.1603380403014114,-4.447536590830197,75.66833738262622,9.57113389097897,1.5323412141295412,12,-0.9599952697753764,-3.0999984741210795,3.2450008392334126,7.569999694824233,-0.7900009155273153,2,-0.0039298609234533766,-1.507935162366539,99.7300033569336,-1.2137399245212692,98.8000030517578,-1.6413099364768713,98.87999725341795,-0.0039298609234533766
4135,2016-12-22,98.8000030517578,99.52999877929688,98.3499984741211,99.2699966430664,1145065.0,-0.004433643908534957,1.3838441442344003,-11.749570856388639,69.18182373046861,56.774831464578476,-0.4525383758501107,-1.2354427969496413,5.090396981913528,10.322824243709832,24.294849118725516,1.1800003051757812,0.815221917372611,1.0750019073486214,-1.9899135246441801,4.139917339341423,-0.45745580864777935,2.6074596233450222,-3.36463694846573,56.59169745408826,-13.33868777999578,1.532457715996403,12,-0.5200004577636577,-2.660003662109361,3.6849956512451314,8.009994506835952,-0.900001525878892,3,-0.0005061037470981411,-3.000073834340352,99.23999786376952,-1.507935162366539,99.7300033569336,-1.2137399245212692,98.8000030517578,-0.0005061037470981411
4136,2016-12-23,99.08000183105469,99.44000244140624,98.58000183105469,98.58999633789062,1003702.0,0.002833995654334176,-2.3725877389820824,-1.042579095173905,64.90685192030037,58.05293313055259,-0.59963601591474,-1.5325863500983417,4.325427220029837,9.938486679794664,23.250440386298276,0.8600006103515483,0.9472684120667054,1.3160007476806612,-1.7991603493648114,4.431161844726134,-0.2415798008420751,2.8735812962033975,-3.0788794770521974,44.55961007079919,-26.507637790700976,1.5575805485227352,12,-0.7999992370605469,-2.94000244140625,3.404996871948242,7.7299957275390625,-2.9300003051757812,4,-0.005349200338132909,1.3838441442344003,98.8000030517578,-3.000073834340352,99.23999786376952,-1.507935162366539,99.7300033569336,-0.005349200338132909
4137,2016-12-27,99.48999786376952,100.4499969482422,99.18000030517578,99.41000366210938,873057.0,0.0041380301285613985,-3.703683295892902,0.1632516426369093,63.93615328924495,58.78575853909807,-0.7621353985915533,-1.9844710306081055,3.4461797953162687,9.443040540672158,22.09184364583538,1.3699951171875142,1.0247672921318411,1.6879970550536996,-1.4945908045176992,4.870584914625098,0.09670312526799307,3.279290984839406,-2.99101000914186,54.2857246658494,-17.374709383804046,1.5912939297857012,12,-1.0599975585937358,-3.200000762939439,2.9950008392334126,7.319999694824233,-2.839996337890611,1,-0.008644091153053868,-2.3725877389820824,99.08000183105469,1.3838441442344003,98.8000030517578,-3.000073834340352,99.23999786376952,-0.008644091153053868
4138,2016-12-28,99.91000366210938,100.1999969482422,98.72000122070312,99.5999984741211,801022.0,0.004221588173265012,2.3258638869123924,3.875345731998781,64.57680775599316,59.872278091441444,-1.1756568283127677,-2.450572451749096,2.556963899228208,8.93915944279513,21.20276862974649,1.4799957275390767,1.0614669364922236,2.0575027465820312,-1.2288062143792615,5.343811707543324,0.41434826610138487,3.7006572270626776,-2.857874534375682,74.28601530966232,3.829113771131702,1.6431544804806448,12,-1.4800033569335938,-3.620006561279297,2.3624954223632812,6.899993896484375,-2.7600021362304688,2,-0.008307494751593758,-3.703683295892902,99.48999786376952,-2.3725877389820824,99.08000183105469,1.3838441442344003,98.8000030517578,-0.008307494751593758
4139,2016-12-29,100.0500030517578,100.6999969482422,99.5,99.5,824052.0,0.001401254974645827,-3.36360105423781,1.774173701178799,66.24742287828289,62.07324189945408,-1.109377410226358,-2.563709304090409,1.9074692000920805,8.721634208476686,20.49685134334579,1.1999969482422017,1.1831044959340318,2.097002029418931,-1.3332359628493577,5.52724002168722,0.3818830332847938,3.8121210255530684,-2.522172429152917,72.3406672964969,2.9231274260691436,1.7151189961341418,12,-1.1800041198730327,-3.63500595092772,2.222496032714858,6.759994506835952,-2.0400009155273153,3,-0.01679160673595037,2.3258638869123924,99.91000366210938,-3.703683295892902,99.48999786376952,-2.3725877389820824,99.08000183105469,-0.01679160673595037
4140,2016-12-30,100.5500030517578,100.9499969482422,99.5999984741211,100.0500030517578,1512891.0,0.00499750109693986,1.0769402319357027,0.9090858648911319,64.8471870320117,63.66807093461921,-1.229140563568194,-2.6656042678956595,0.9093982052613256,8.127866536332931,18.378122838690842,1.349998474121108,1.124178707067216,2.2575019836425696,-0.7424630865877617,5.257467053872901,0.7575194485274039,3.7574845187577353,-2.5146258170509412,83.12258562966669,15.694218548188928,1.4999825351151685,12,-0.965003967285142,-4.01000595092772,0.8974952697754048,6.259994506835952,-3.0600051879882812,4,-0.020885191842655915,-3.36360105423781,100.0500030517578,2.3258638869123924,99.91000366210938,-3.703683295892902,99.48999786376952,-0.020885191842655915
4141,2017-01-02,101.0999984741211,101.25,99.76000213623048,100.25,627806.0,0.005469869772954494,1.5912971943767873,1.6999969482421875,69.93536378629095,65.9199025562844,-1.5992950913291253,-2.848117394720404,-0.14577010494809883,7.468785851217859,15.820094103572272,1.489997863769517,1.2095148650944338,2.481497573852536,-0.22221830173850776,5.18521344944358,1.1296396360570213,3.833355511648051,-2.539989690977876,94.07108307298891,24.68501381878086,1.35185793779552,1,-1.2999992370605469,-4.409999847412109,0.21500015258789062,5.709999084472656,-2.6199951171875,0,-0.03165180016359048,1.0769402319357027,100.5500030517578,-3.36360105423781,100.0500030517578,2.3258638869123924,99.91000366210938,-0.03165180016359048
4142,2017-01-03,100.1999969482422,101.75,100.0999984741211,101.75,1536053.0,-0.008902092378460957,1.1290300351443676,-1.82353627559216,56.58821839854238,66.03301425947205,-0.5362081529707865,-1.721334607822044,0.30072018858795957,8.250167813228657,14.433831609040205,1.6500015258789062,1.4980228529988011,1.3814960479736413,-1.155590809424794,3.9185829053720767,0.11295261927442368,2.650039476672859,-1.101989921727622,48.84476316134083,-16.92009610545552,1.2685434286992168,1,-0.14999771118165484,-3.2599983215332173,0.8775024414062358,6.610000610351548,-1.1699981689453267,1,-0.0404191172226811,1.5912971943767873,101.0999984741211,1.0769402319357027,100.5500030517578,-3.36360105423781,100.0500030517578,-0.0404191172226811
4143,2017-01-04,100.4499969482422,101.5500030517578,99.9800033569336,100.5,1288987.0,0.0024950100560297006,-2.1717478421701317,0.03225996987624751,66.05747558039832,65.14192270794815,-0.7524665089377578,-1.7806748833023534,-0.3769985199966044,7.9057484610076045,13.078048946849849,1.5699996948242045,1.6226905734776977,1.4524963378906364,-1.0098159068291608,3.9148085826104335,0.2213402155307307,2.683652460250542,-0.8215913270305322,42.2220865885423,-22.966178992772257,1.2311561223598997,1,-0.39999771118165484,-3.5099983215332173,0.932502746582017,6.360000610351548,-0.46999359130860796,2,-0.03782972163076603,1.1290300351443676,100.1999969482422,1.5912971943767873,101.0999984741211,1.0769402319357027,100.5500030517578,-0.03782972163076603
4144,2017-01-05,101.0500030517578,101.9000015258789,100.25,100.5500030517578,1376938.0,0.00597318189889795,-1.9999861284506255,-9.999389685690971,74.76885026818812,65.76270343436141,-1.1943180778184512,-2.1830871045491023,-1.332422525058547,7.213055041415927,12.032212910733094,1.6500015258789062,1.797334080693318,1.856002426147441,-0.6026957950319627,4.314700647326845,0.6266533155577321,3.08535153673715,-1.0699996948242045,63.04359363908306,-6.524114840972821,1.2293491105897039,1,-0.8100013732910014,-4.035003662109361,-0.23000335693357954,5.759994506835952,-1.1000061035155966,3,-0.038594769006402796,-2.1717478421701317,100.4499969482422,1.1290300351443676,100.1999969482422,1.5912971943767873,101.0999984741211,-0.038594769006402796
4145,2017-01-06,100.5,100.9499969482422,99.95999908447266,100.6500015258789,1307129.0,-0.005442880110316128,1.6400211590693456,-0.3000030517578125,62.385340365441074,65.4825354838215,-0.4222108785464087,-1.4266345622544634,-1.1725111034660642,7.663038175227356,10.595074144442625,1.090003967285142,1.7874128589754008,1.1284992218017607,-1.1543725272268262,3.4113709708303475,-0.012936652712525643,2.269935096316047,1.4000015258789062,34.57934929089349,-32.44015182761184,1.1414358745142914,1,-0.18999862670898438,-3.4850006103515625,0.3624992370605469,6.30999755859375,0.1999969482422017,4,-0.024776098146960357,-1.9999861284506255,101.0500030517578,-2.1717478421701317,100.4499969482422,1.1290300351443676,100.1999969482422,-0.024776098146960357
4146,2017-01-09,100.0500030517578,101.1999969482422,99.93000030517578,100.5,1064100.0,-0.00447758157454925,-2.681136665192434,2.9999491378872825,59.04485772456466,64.93905819885703,0.200986538040695,-0.8451229987758637,-0.9695237654745767,8.009383073260267,9.54179367320383,1.2699966430664205,1.567876355223106,0.5675022125244027,-1.6133893153228342,2.7483937403716396,-0.5229435513992229,1.6579479764480283,1.849998474121108,6.091506204203576,-57.64792389780776,1.090445763923622,1,0.25999832153321734,-3.035003662109361,-0.30500221252439985,6.414997100830092,1.25,0,-0.025587257470286562,1.6400211590693456,100.5,-1.9999861284506255,101.0500030517578,-2.1717478421701317,100.4499969482422,-0.025587257470286562
4147,2017-01-10,100.1999969482422,100.5500030517578,99.5199966430664,100.4499969482422,1256265.0,0.0014991893244302723,3.577682083277336,0.5555593231833266,53.83355466469864,63.74536341093541,0.18137039987450976,-0.8164527245174469,-1.2828348445164437,7.767532399213451,8.613160757037623,1.030006408691392,1.463281517438574,0.5774963378906364,-1.389513997092962,2.5445066728742347,-0.4060088296011628,1.5610015053824355,1.6212045288085761,28.57138277683806,-30.3841371277046,0.9835051674917992,1,0.5000038146972514,-1.9999961853027486,-1.954998016357436,5.6650009155273295,1.3000030517577983,1,-0.017165605226485803,-2.681136665192434,100.0500030517578,1.6400211590693456,100.5,-1.9999861284506255,101.0500030517578,-0.017165605226485803
4148,2017-01-11,99.6999969482422,100.9000015258789,99.29000091552734,99.83999633789062,1193794.0,-0.004990020112059179,-2.3541977938137775,0.5599975585936932,53.745925910278935,62.35630819226831,0.724653216977714,-0.2820853495093587,-0.9537173228363969,8.151078255827969,8.023258736232448,1.6100006103515625,1.4131628494837258,0.04649658203126705,-1.9039876728065934,1.9969808368691275,-0.9287455453876561,1.0217387094501902,1.9831322387695138,15.708656583786476,-39.43365059347773,0.9752421274189286,1,0.8950042724609233,-1.0549964904785298,-1.879997253417983,6.1650009155273295,1.9500045776367045,2,-0.0067201423215002,3.577682083277336,100.1999969482422,-2.681136665192434,100.0500030517578,1.6400211590693456,100.5,-0.0067201423215002
4149,2017-01-12,99.01000213623048,100.5,98.94000244140624,99.4000015258789,1412562.0,-0.00692071046270859,-4.886796798525678,2.785722070844868,51.64318744336174,60.889197126862754,1.3986977855901586,0.5146290165366878,-0.40584861429600494,8.724214566163653,7.392655223983119,1.5599975585937642,1.3336593653485664,-0.6944984436035071,-2.510548286145024,1.12155139893801,-1.6025233648742585,0.2135264776672443,2.481676789062476,3.0973391577950355,-49.719279462509945,0.9080249212707561,1,1.4099998474120952,-0.3650016784668111,-1.3525028228759908,6.854995727539048,3.0400009155273153,3,0.009797002320719672,-2.3541977938137775,99.6999969482422,3.577682083277336,100.1999969482422,-2.681136665192434,100.0500030517578,0.009797002320719672
4150,2017-01-13,99.61000061035156,100.0999984741211,99.1999969482422,99.95999908447266,1289479.0,0.006059978397894739,1.8571601574325918,0.8974333894127641,53.949325292327856,59.11297062753352,0.7278821389563177,0.1017814392218952,-1.0875151276445365,8.01205515648644,6.210674875741659,1.0899963378906108,1.2246060153955654,-0.20999984741210653,-1.6335752824198835,1.2135755875956704,-0.9217875649160021,0.501787870091789,1.6265106665527185,29.64600873669098,-23.214766538089677,0.7117877175038918,1,0.8100013732910156,-0.9650001525878906,-2.490001678466797,6.254997253417969,2.839996337890639,4,0.003413275131084692,-4.886796798525678,99.01000213623048,-2.3541977938137775,99.6999969482422,3.577682083277336,100.1999969482422,0.003413275131084692
4151,2017-01-16,98.88999938964844,100.0,98.7300033569336,99.9499969482422,874422.0,-0.007228202151303931,1.1896424719160243,3.02857765667579,45.726504551012184,57.906113533363495,1.2308662449349441,0.8670231430050706,-0.4640679786691351,8.601796343803272,5.624766291075386,1.2699966430664062,1.0628657874184455,-0.9305011749267607,-2.3526925382721373,0.491690188418616,-1.641596856599449,-0.21940549325407233,2.1168610037060347,7.3730952866474935,-43.435830132314756,0.7110956816726899,1,1.4250030517578125,0.2650032043457031,-1.7700004577636719,6.974998474121094,4.709999084472656,0,0.0183031405578431,1.8571601574325918,99.61000061035156,-4.886796798525678,99.01000213623048,-2.3541977938137775,99.6999969482422,0.0183031405578431
4152,2017-01-17,98.83999633789062,99.2300033569336,98.02999877929688,99.0999984741211,1196983.0,-0.0005056431597374456,3.615296585924089,0.24528559912477357,41.95482476469316,55.22804122050737,1.1931365694982787,0.9699034710984904,-0.5212502545408029,8.519926171282023,5.265194480432185,1.2000045776367188,0.8754155374287933,-0.9825038909912109,-2.398753771790979,0.43374598980855694,-1.6906288313910949,-0.274378950591327,1.893641211093339,28.22288444003754,-18.806015940660707,0.7081249403998833,1,1.1250038146972656,0.3150062561035156,-1.7199974060058594,6.975002288818359,4.510002136230469,1,0.024888777873458112,1.1896424719160243,98.88999938964844,1.8571601574325918,99.61000061035156,-4.886796798525678,99.01000213623048,0.024888777873458112
4153,2017-01-18,99.05999755859376,99.83000183105469,98.52999877929688,99.3000030517578,1119943.0,0.002225831939036693,1.0,0.9230904662694408,42.644828219482044,51.658705437317806,0.8439825111146035,0.7348073913799738,-0.8996709232982028,8.166395529138654,4.907591009359917,1.3000030517578125,0.5741371227279188,-0.7290023803710852,-2.185587207647501,0.7275824469053305,-1.457294794009286,-0.0007099667328844816,1.2951305626340002,41.70033482832384,-2.0389414679266835,0.7282924136382047,1,0.555000305175767,0.09500503540037641,-1.9399986267089986,5.905002593994112,4.0400009155273295,2,0.024631561695355186,3.615296585924089,98.83999633789062,1.1896424719160243,98.88999938964844,1.8571601574325918,99.61000061035156,0.024631561695355186
4154,2017-01-19,98.8499984741211,99.63999938964844,98.47000122070312,99.33999633789062,1101209.0,-0.0021199181268751754,1.1467778174411525,2.0416110369383813,36.801196062565964,48.816022736998356,0.7924244558108455,0.9634892058145965,-0.8280073251667943,8.266634138616325,4.594307797511507,1.1699981689453125,0.4799912062285898,-0.919501495361331,-2.416902925327676,0.5778999346050142,-1.6682022103445036,-0.17080078037815838,1.1796115392363475,39.6135176673952,0.8206060966012529,0.7487007149831719,1,0.7649993896484375,0.3050041198730469,-1.875,6.115001678466783,4.0,3,0.028325777389777596,1.0,99.05999755859376,3.615296585924089,98.83999633789062,1.1896424719160243,98.88999938964844,0.028325777389777596
4155,2017-01-20,98.75,99.68000030517578,98.4800033569336,98.8000030517578,1738703.0,-0.0010116183678775537,-3.0678115139916207,0.1020474892954167,30.383979029983905,45.631480659822714,0.6907161286479493,1.1168088740078588,-0.7378606310558098,8.25437805712886,4.018279958367539,1.1999969482421875,0.27011489758601215,-1.0169998168945256,-2.5213677275745425,0.4873680937854914,-1.769183772234527,-0.2648158615545242,1.0800018310546875,36.548262667885304,4.551546755540009,0.7521839553400067,1,0.7150001525878906,0.4050025939941406,-1.947500228881836,6.1399993896484375,4.199996948242202,4,0.03341775242286382,1.1467778174411525,98.8499984741211,1.0,99.05999755859376,3.615296585924089,98.83999633789062,0.03341775242286382
4156,2017-01-23,98.5500030517578,99.4000015258789,98.16000366210938,98.5999984741211,1074828.0,-0.0020252855518198,-1.9879675334822455,0.9998474214226007,34.40457475806551,43.47270511464126,0.7326029799737768,1.343969814587993,-0.5641048831088824,8.302295071711924,3.4952450228107597,1.2399978637695312,-0.09036149954489758,-1.190496826171895,-2.762950711982242,0.3819570596384523,-1.9767237690770685,-0.4042698832667213,1.129997253417983,28.889077268680595,-0.9361368438078586,0.7862269429051743,1,0.9149971008300923,0.9199981689453267,-1.1550025939941264,6.339996337890639,4.699996948242202,0,0.03957375723708667,-3.0678115139916207,98.75,1.1467778174411525,98.8499984741211,1.0,99.05999755859376,0.03957375723708667
4157,2017-01-24,98.62999725341795,99.1999969482422,98.31999969482422,99.12000274658205,1050141.0,0.0008117118131203416,1.7077092821258468,9.801007172285285,32.22652204557663,41.08166024078544,0.4542535989117056,1.2608895043817228,-0.6109565734717108,8.068343747085535,3.4805193220390414,0.879997253417983,-0.2981569748864388,-1.0675025939941492,-2.7140868144629025,0.5790816264746041,-1.8907947042285258,-0.2442104837597725,1.0500030517578267,28.143359678376417,-0.10903522873736549,0.8232921102343769,1,0.635002136230483,1.335002899169936,-1.8374977111816264,6.260002136230483,5.270004272460952,1,0.050390361544199624,-1.9879675334822455,98.5500030517578,-3.0678115139916207,98.75,1.1467778174411525,98.8499984741211,0.050390361544199624
4158,2017-01-25,99.08000183105469,99.4800033569336,98.6999969482422,99.4800033569336,1135536.0,0.004562552876083981,2.900017166072141,0.8163204932581347,30.181018258405842,38.69697477579034,-0.10386894114687095,0.7858035821487874,-0.972259792507927,7.467830894700853,3.1629379465391736,0.8500061035156392,-0.45336082385165355,-0.5759979248046818,-2.24175767583192,1.0897618262225564,-1.408877800318308,0.2568819507089444,-1.0500030517578125,60.526328998288406,35.15978913638891,0.8328798755136213,1,-0.015003204345703125,0.8849983215332031,-2.2900028228759766,5.80999755859375,2.220001220703111,2,0.04309645300922926,1.7077092821258468,98.62999725341795,-1.9879675334822455,98.5500030517578,-3.0678115139916207,98.75,0.04309645300922926
4159,2017-01-26,98.37000274658205,99.47000122070312,98.37000274658205,99.41000366210938,1216409.0,-0.0071659171513065445,-1.1153798188020698,2.599992370634537,29.23971998685343,35.95146307518207,0.5652401297894016,1.4371725334841443,-0.21511998690426992,8.01368153029324,3.1913240987885367,1.0999984741210795,-0.6022868321395265,-1.2019969940185433,-2.951434107287781,0.5474401192506946,-2.0767155506531623,-0.32727843738392437,-0.31100387573243893,13.815759753852031,-9.956410618494719,0.8747185566346216,1,0.644996643066392,1.5949974060058452,-1.4650020599365376,6.519996643066392,3.9799957275390483,3,0.04808372060052002,2.900017166072141,99.08000183105469,1.7077092821258468,98.62999725341795,-1.9879675334822455,98.5500030517578,0.04808372060052002
4160,2017-01-27,98.4499969482422,98.83000183105469,97.9800033569336,98.6999969482422,1092895.0,0.0008131971071123623,2.333263523217036,0.2403844037706815,33.19313992627073,34.55886700576635,0.33904986471652876,1.256190000386951,-0.25735521146442863,7.789893201070882,3.4655605876756743,0.8499984741210938,-0.7243796014118544,-1.0170024871826087,-2.7713604906629428,0.7373555162977254,-1.8941814889227828,-0.1398234854424345,1.030006408691392,31.33290608724053,5.104311306659653,0.8771790017401702,1,0.4550056457519389,1.4900054931640483,-1.2399959564209126,6.440002441406236,3.0,4,0.04469275431457942,-1.1153798188020698,98.37000274658205,2.900017166072141,99.08000183105469,1.7077092821258468,98.62999725341795,0.04469275431457942
4161,2017-01-30,97.9000015258789,98.62000274658205,97.36000061035156,98.5199966430664,1066153.0,-0.005586545854871283,2.073148492742764,2.47998046875,27.713139611047325,32.97645754425015,0.8200867625033226,1.6381462900608597,0.37830152257743066,8.214588789858325,4.083651000714782,1.260002136230483,-0.8012669167440407,-1.4069980621337947,-3.1174128831938646,0.30341675892627507,-2.2622054726638368,-0.5517906516037527,1.5699996948242188,25.471708298395313,-0.4415151428086226,0.8552074105300355,1,0.6949996948242188,1.7299995422363281,-0.6900005340576172,6.989997863769531,3.5999984741210938,0,0.05158320065018973,2.333263523217036,98.4499969482422,-1.1153798188020698,98.37000274658205,2.900017166072141,99.08000183105469,0.05158320065018973
4162,2017-01-31,96.1500015258789,97.97000122070312,96.1500015258789,97.55999755859376,1959645.0,-0.017875382765314973,-1.5815671145115822,2.274205060051214,22.308845006183347,30.716903853883633,2.400859217281692,3.235035694095359,2.165735003659563,9.839017800194185,4.830808776712074,1.8199996948242188,-0.9982209632735959,-2.954498291015625,-5.118572612064796,-0.7904239699664544,-4.036535451540217,-1.8724611304910326,3.235599670410153,0.0,-26.080261997060603,1.0820371605245862,1,1.7649993896484375,2.875,1.0599994659423828,8.739997863769531,4.2999954223632955,1,0.07384293667650255,2.073148492742764,97.9000015258789,2.333263523217036,98.4499969482422,-1.1153798188020698,98.37000274658205,0.07384293667650255
4163,2017-02-01,96.6500015258789,97.47000122070312,96.12999725341795,96.16999816894531,1613456.0,0.005200207925794231,-3.785684118744784,-0.3404288705758822,31.028891183981685,30.075536645152045,1.7020378223829056,2.567383931429333,1.7049145883591166,9.232643303880522,5.692654222403823,1.3400039672851705,-1.0742343152659686,-2.264498519897458,-4.592248053719942,0.06325101392502575,-3.428373286808693,-1.1006237529862233,2.5414636901855374,15.56897170046246,-12.864172086342512,1.1638747669112384,2,1.2549972534179688,2.3649978637695312,0.7099971771240234,8.239997863769531,3.75,2,0.07501293208007609,-1.5815671145115822,96.1500015258789,2.073148492742764,97.9000015258789,2.333263523217036,98.4499969482422,0.07501293208007609
4164,2017-02-02,97.1500015258789,97.51000213623048,96.33000183105469,96.87999725341795,1156550.0,0.005173305660694849,1.3838257733388422,0.5625049670190235,29.90192717403926,30.021975327824862,1.0454767385085404,1.8553494346249408,1.235882600715314,8.63288654162315,6.3855498449663495,1.1800003051757955,-1.114075443589286,-1.5694984436035213,-3.7951889375767394,0.6561920503696967,-2.6823436905901303,-0.4566531966169123,1.7965462531738154,37.77787196767435,9.105788766822968,1.1128452469866126,2,0.654998779296875,1.8649978637695312,0.20999717712402344,7.739997863769531,3.5499954223632955,3,0.042717462282009455,-3.785684118744784,96.6500015258789,-1.5815671145115822,96.1500015258789,2.073148492742764,97.9000015258789,0.042717462282009455
4165,2017-02-03,98.01000213623048,98.5500030517578,97.3499984741211,97.4000015258789,1087136.0,0.008852296416305139,-2.3802626206184723,2.2592257699914566,42.971253209897945,30.973828489139578,0.07763245593312718,0.8424316239939031,0.4310216461116596,7.645981267155477,6.921247003127841,1.400001525878892,-1.1623365749247512,-0.5849979400634595,-2.6651431110961568,1.4951472309692377,-1.6250705255798152,0.4550746454528962,0.7112216007714522,75.50203756472743,42.312572272379064,1.0400725855163508,2,-0.2050018310547017,1.0049972534179545,-0.3675041198730611,6.8799972534179545,2.8899993896484233,4,0.04428115746654271,1.3838257733388422,97.1500015258789,-3.785684118744784,96.6500015258789,-1.5815671145115822,96.1500015258789,0.04428115746654271
4166,2017-02-06,97.48999786376952,98.88999938964844,97.44000244140624,98.1999969482422,1201245.0,-0.005305624539607479,-2.580283892358175,-1.163931760762458,39.970275917031074,31.83424558596785,0.482167517725955,1.223544882068225,0.9445211294944045,8.034768714809331,7.22192051705832,1.4499969482422017,-1.1707226540754192,-0.9770019531250114,-2.9942738776314854,1.0402699713814627,-1.9856379153782484,0.03163400912822567,-1.3600006103515625,49.27534629407951,14.819102683076053,1.0086359622532386,2,0.3150024414062642,1.5250015258789205,0.5725002288818501,7.4000015258789205,3.510002136230483,0,0.040619542222231964,-2.3802626206184723,98.01000213623048,1.3838257733388422,97.1500015258789,-3.785684118744784,96.6500015258789,0.040619542222231964
4167,2017-02-07,98.4800033569336,98.8499984741211,97.68000030517578,97.68000030517578,1005447.0,0.01015494424922947,-1.9249842644338058,-1.126766314567819,46.133368055590836,33.606728896766185,-0.5937961389278144,0.10337493847964652,-0.05448163299189446,6.897213871115412,7.808576961245664,1.3600006103515767,-1.1115455676126942,0.09900321960449787,-1.7465350541646387,1.9445414933736345,-0.8237659172800704,1.0217723564890662,-2.294806060791032,85.1450827761024,49.47341172706776,0.9227691368845679,2,-0.6800041198730469,0.5349960327148438,-0.23500442504882812,6.359996795654283,2.469993591308608,1,0.030666089968748755,-2.580283892358175,97.48999786376952,-2.3802626206184723,98.01000213623048,1.3838257733388422,97.1500015258789,0.030666089968748755
4168,2017-02-08,99.02999877929688,99.86000061035156,98.0,99.04000091552734,1580962.0,0.005584843659782068,1.254544109419288,-0.012502622594365714,51.14796278329276,36.040978096370544,-1.286968943988981,-0.5263762848948801,-0.6127492215772463,6.188595576917919,8.010454213523738,1.8600006103515625,-1.067876948567175,0.6824985504150334,-1.0848995665029406,2.4498966673330074,-0.20120050804395362,1.5661976088740204,-2.7907054412841887,76.48719212248533,39.60749372919944,0.883699058458988,2,-1.0349998474121094,-0.0149993896484375,-0.5349998474121094,5.810001373291001,3.8700027465820312,2,0.014339070851752789,-1.9249842644338058,98.4800033569336,-2.580283892358175,97.48999786376952,-2.3802626206184723,98.01000213623048,0.014339070851752789
4169,2017-02-09,99.9800033569336,100.0500030517578,98.94000244140624,99.4800033569336,1192801.0,0.009593098953317725,2.4687552154115457,-49.98932112890923,57.077123655087874,38.69475406623912,-2.217803627860718,-1.4756417006984464,-1.5324327515689191,5.079890199816305,8.519077355100162,1.1100006103515625,-0.9949352876872268,1.5840030670165959,-0.3087348028959127,3.4767409369291045,0.6376341320603416,2.53037200197285,-3.5958817280273507,97.40742310572396,57.98719430330078,0.9463689349562574,2,-1.8900032043457173,-0.9650039672851562,-1.4850044250488281,4.859996795654283,4.719993591308608,3,0.004200821712776914,1.254544109419288,99.02999877929688,-1.9249842644338058,98.4800033569336,-2.580283892358175,97.48999786376952,0.004200821712776914
4170,2017-02-10,99.9499969482422,100.25,99.1500015258789,100.0500030517578,1344754.0,-0.0003001241016592493,3.399993896484375,-0.20001220703119316,58.21592250258354,42.0839521652987,-2.1821192427334495,-1.4955344351523792,-1.3338505550532744,4.902307121376268,9.114557101130648,1.0999984741210938,-0.9460375558826115,1.5369968414306783,-0.4070628295474137,3.4810565124087702,0.5649670059416394,2.509026676919717,-3.3459224339648586,89.32372553704523,46.564943414825436,0.9720298354890434,2,-1.7599983215332173,-1.2849998474121236,-1.3224964141845845,3.5400009155273295,4.2000045776367045,4,0.007503752105048944,2.4687552154115457,99.9800033569336,1.254544109419288,99.02999877929688,-1.9249842644338058,98.4800033569336,0.007503752105048944
4171,2017-02-13,100.6999969482422,100.6999969482422,99.5500030517578,99.8000030517578,1089770.0,0.007503752105048944,1.5555593231833265,-8.999389685690971,61.262227564914205,46.41210578293546,-2.786166346844851,-2.2166290208477193,-1.9295191196008972,3.9469713581830916,9.629136463654854,1.1499938964844034,-0.8119195373962214,2.1964969635009908,0.006038242049569931,4.386955684952412,1.1012676027752804,3.291726324226701,-3.8042483951070523,100.0,53.10425963292763,1.0952293607257118,2,-2.2849998474121236,-2.0349998474121236,-2.037496566772475,2.5900001525878764,3.0,0,0.001986142837119509,3.399993896484375,99.9499969482422,2.4687552154115457,99.9800033569336,1.254544109419288,99.02999877929688,0.001986142837119509
4172,2017-02-14,101.3000030517578,101.5500030517578,100.5,101.0,1196300.0,0.005958352747756246,1.6249976158233617,0.3333389847749898,61.884360087370254,49.840491216645304,-2.8818805350880297,-2.7646322131402172,-2.417264959212517,3.1438321728167153,9.925691416944296,1.0500030517577983,-0.6926864433930717,2.673502731323225,0.15219823789114173,5.1948072247553085,1.4128504846071763,3.934154978039274,-4.023829659111939,92.95775253274186,45.81219174173852,1.2606522467160453,2,-2.3600006103515483,-2.460002899169922,-2.6375026702880717,0.939994812011733,1.5,1,-0.002961530530305234,1.5555593231833265,100.6999969482422,3.399993896484375,99.9499969482422,2.4687552154115457,99.9800033569336,-0.002961530530305234
4173,2017-02-15,101.5,102.6999969482422,101.1500015258789,102.4499969482422,1379165.0,0.0019743034769703627,1.1379292201163658,-3.166624281572854,67.72363476753684,54.04290317147837,-2.594382815194564,-2.922284685810638,-2.5219626921457348,2.7206423383150167,10.957035636310023,1.5499954223632955,-0.4697935851370971,2.751499557495123,-0.07570056809394998,5.578699683084196,1.3378994947005936,4.165099620289652,-3.710967048260713,68.08514092080419,16.032750431752035,1.413600062794533,2,-1.4750022888183594,-2.085002899169922,-2.049999237060547,-1.0600013732910156,1.6999969482422017,2,-0.005418749278401913,1.6249976158233617,101.3000030517578,1.5555593231833265,100.6999969482422,3.399993896484375,99.9499969482422,-0.005418749278401913
4174,2017-02-16,101.6500015258789,101.9499969482422,100.8000030517578,101.9499969482422,998251.0,0.0014778475456049822,6.666742961775613,0.31578566954176324,67.97751990282381,56.821377248470135,-2.2785442284200883,-3.005874218526202,-2.5810165887783967,2.3229018407292585,11.875227901103832,1.1499938964844034,-0.00404353172956462,2.761500930786127,-0.3498854058482692,5.8728872674205235,1.2058077624689219,4.317194099103332,-3.173433614629218,70.42262601949231,15.098770280485468,1.5556931683171988,2,-1.5800018310546875,-2.235004425048828,-2.030000686645508,-2.06000137329103,0.75,3,0.01229709770030607,1.1379292201163658,101.5,1.6249976158233617,101.3000030517578,1.5555593231833265,100.6999969482422,0.01229709770030607
4175,2017-02-17,102.0500030517578,102.1500015258789,100.6999969482422,101.9000015258789,1474073.0,0.003935086275203448,7.285776566757412,-0.5000127158515095,73.71423240208449,60.570705746809395,-2.2855558581056528,-3.3159838611947663,-2.8780666561213337,1.7093016316490264,12.919934447532011,1.4500045776367045,0.4015350694553206,2.99650230407714,-0.4190922055246631,6.412096813678943,1.2887050492762313,4.7042995588780485,-2.9821550753291604,79.36523314505979,19.428143646828516,1.7077972548009028,2,-1.860004425048814,-2.63500595092772,-2.5175018310546733,-2.785003662109361,0.34999847412110796,4,0.025967602324719063,6.666742961775613,101.6500015258789,1.1379292201163658,101.5,1.6249976158233617,101.3000030517578,0.025967602324719063
4176,2017-02-20,102.4499969482422,102.6999969482422,101.3000030517578,102.6500015258789,708057.0,0.003919587305465599,8.333435060145284,-1.333350287370969,92.5674400861912,65.73004708354277,-2.1322079502582767,-3.593035953128421,-3.1967080219700534,1.0966649071029764,13.900507091939595,1.3999938964844034,0.8255096780311817,3.2014965057373246,-0.5242895066393487,6.927282518113998,1.338603499548995,5.064389511925654,-2.8736481157596643,88.63634787313,20.24527256963492,1.8628930061883342,2,-2.099998474121108,-3.0349998474121236,-2.9174957275390767,-4.259998321533217,0.5,0,0.01659350540044957,7.285776566757412,102.0500030517578,6.666742961775613,101.6500015258789,1.1379292201163658,101.5,0.01659350540044957
4177,2017-02-21,103.5999984741211,103.75,102.1500015258789,102.5500030517578,1041977.0,0.011225003027182767,1.3703707889933143,-5.2498569521270895,93.16758471925772,70.39889396531666,-2.7709567690573635,-4.586772636564774,-4.236454270146922,-0.24069381580792992,15.139887161784316,1.5999984741210938,1.1526502420266098,4.1029979705810575,-0.08357153364532621,8.289567474807441,2.0097132184678657,6.196282722694249,-3.5863389054322,95.08192210521047,19.182646288016244,2.093284752113189,2,-2.2549972534179688,-3.6599998474121094,-3.8649959564208984,-5.409999847412109,-0.75,1,0.0009652362509067203,8.333435060145284,102.4499969482422,7.285776566757412,102.0500030517578,6.666742961775613,101.6500015258789,0.0009652362509067203
4178,2017-02-22,103.3499984741211,103.6500015258789,102.3000030517578,103.5999984741211,1721897.0,-0.0024131274486692833,6.714142471008888,-0.23809627611262166,89.74347688298869,74.02848876841675,-2.0603940138607584,-4.2166635933024,-3.9309905065883015,-0.19418048379856145,16.697969576634254,1.349998474121108,1.5815775741421305,3.63949813842774,-0.8798181097398157,8.158814386595296,1.379840014343955,5.899156262511525,-2.7385244364224235,86.88520899517216,5.909210432036602,2.259658124083781,2,-1.8999977111816406,-3.4099998474121094,-3.789997100830078,-5.159999847412109,-0.29999542236329546,2,-0.005321678088858528,1.3703707889933143,103.5999984741211,8.333435060145284,102.4499969482422,7.285776566757412,102.0500030517578,-0.005321678088858528
4179,2017-02-23,103.0999984741211,103.25,102.3499984741211,102.75,976528.0,-0.0024189647188296304,1.7692289634611547,-1.399993896484375,85.3962712619771,77.04852751946046,-1.4765560819325714,-3.7883665891724405,-3.592148760321919,-0.1392113648947344,18.067821506277838,1.0,1.9227276662482495,3.152998352050787,-1.5617749088228692,7.867771612924443,0.795611721613966,5.510384982487608,-1.9863602824542141,78.68849588513386,-2.8568244286593085,2.357386630436825,2,-1.4499969482421875,-3.1599998474121094,-3.714998245239258,-4.909999847412109,-0.1999969482421875,3,0.0009699173191182187,6.714142471008888,103.3499984741211,1.3703707889933143,103.5999984741211,8.333435060145284,102.4499969482422,0.0009699173191182187
4180,2017-02-24,102.8499984741211,103.5,102.25,103.5,1268871.0,-0.002424830297769076,2.8461448173057735,-1.8571553133514986,88.72825296024362,80.10030811894151,-0.86264686454588,-3.3643183401129306,-3.232136313236623,-0.06612034940835088,19.247695246392926,1.25,2.202842324089559,2.6829982757568303,-2.14687680250249,7.5128733540161505,0.2680607366271772,5.097935814886483,-1.3145423931209166,63.26519808424129,-21.438303410361556,2.414937539129657,2,-0.7249984741210938,-2.9099998474121094,-3.464998245239258,-4.659999847412109,0.5,4,-0.004375274233527682,1.7692289634611547,103.0999984741211,6.714142471008888,103.3499984741211,1.3703707889933143,103.5999984741211,-0.004375274233527682
4181,2017-02-27,102.9499969482422,103.75,102.6500015258789,103.3499984741211,694228.0,0.0009722749208038728,-1.2000137330149308,0.6153855182694008,87.06458408456874,82.8981107852969,-0.6815957200527976,-3.232307602222619,-3.2696278593342214,-0.3322669752040497,20.06909871531503,1.0999984741210938,2.3753940577837938,2.5304969787597855,-2.3282923068770174,7.389286264396588,0.10110233594137696,4.959891621578194,-1.060213840202053,49.99976158119441,-33.2166145505635,2.4293946428184037,2,-0.724998474121108,-3.0099983215332173,-3.639995574951186,-5.184997558593764,0.8500061035155966,0,-0.005342354916628156,2.8461448173057735,102.8499984741211,1.7692289634611547,103.0999984741211,6.714142471008888,103.3499984741211,-0.005342354916628156
4182,2017-02-28,103.25,103.3000030517578,102.3000030517578,102.6500015258789,1195832.0,0.002914065669264998,1.8571241730336525,-1.4999904632932688,86.5051122099057,84.98494161222678,-0.7553342512938457,-3.13379498028263,-3.4997703171856074,-0.7983604443770105,19.973855624632105,1.0,2.5701386059088662,2.4755001068115234,-2.0990248400917295,7.050025053714776,0.18823763335990407,4.762762580263143,-1.062582189246271,66.66666666666666,-16.682092508943327,2.2872624734516265,2,-1.0250015258789062,-3.3100013732910156,-3.782499313354492,-5.4850006103515625,0.5500030517577983,1,-0.0029055985642402193,-1.2000137330149308,102.9499969482422,2.8461448173057735,102.8499984741211,1.7692289634611547,103.0999984741211,-0.0029055985642402193
4183,2017-03-01,103.9000015258789,105.1500015258789,103.3499984741211,103.5500030517578,1526990.0,0.006295414294226642,-3.79995931030975,0.5833322736925328,85.76633494645532,86.96147661707471,-1.1500318724901888,-3.386419068865905,-4.100899076988242,-1.6538734055436919,20.203040027453536,1.9000015258789062,2.705429023156043,2.7630016326904325,-1.5784502588400926,7.104453524220958,0.5922756869251629,4.933727578455702,-1.599998474121108,56.896574403657894,-23.654606698728884,2.170725945765265,3,-0.9750022888183594,-3.2600021362304688,-4.285001754760742,-6.885002136230469,-0.20000457763670454,2,-0.010105900253488231,1.8571241730336525,103.25,-1.2000137330149308,102.9499969482422,2.8461448173057735,102.8499984741211,-0.010105900253488231
4184,2017-03-02,101.3000030517578,103.4000015258789,100.3000030517578,101.0,3144076.0,-0.025024046544152467,-2.6470635754099243,0.8571553133514233,58.385127898931714,85.25824278339107,1.5590488910942923,-0.4844075060561721,-1.465435637228154,0.7369804283705008,19.48863232043218,3.599998474121108,2.73734226404396,-0.04449691772462927,-3.9593340096174927,3.870340174168234,-2.001915463671054,1.9129216282217953,3.849998474121108,20.618563187923783,-56.39303465323282,1.9574185459464313,3,1.424999237060561,-0.6600036621093608,-1.7850036621093608,-4.285003662109361,2.5,3,0.017275419025464922,-3.79995931030975,103.9000015258789,1.8571241730336525,103.25,-1.2000137330149308,102.9499969482422,0.017275419025464922
4185,2017-03-03,102.3499984741211,102.3499984741211,100.0,100.0999984741211,1683795.0,0.010365206226369272,1.0888875325520833,7.499923706831137,59.88025046347428,81.62633282531142,0.6214333300029864,-1.2570393216539912,-2.4528493266090265,-0.5085969748670607,19.73691841149911,2.3499984741210938,2.730065712035156,0.7884986877441378,-2.817012676776315,4.394010052264591,-1.0142569945160886,2.591254370004364,2.8000030517578125,45.631024812561385,-27.296517111290733,1.802755682260225,3,0.22500228881835938,-1.7099990844726562,-2.8599987030029297,-5.334999084472656,2.0500030517578125,4,0.005373747532559925,-2.6470635754099243,101.3000030517578,-3.79995931030975,103.9000015258789,1.8571241730336525,103.25,0.005373747532559925
4186,2017-03-06,101.4499969482422,102.3499984741211,101.0,101.0,1483310.0,-0.008793371170459308,-5.000033908650097,0.19999864366320075,50.86701735445943,76.92626978477828,1.5250418844774032,-0.047593373261847205,-1.5084604429004145,0.14389557494087057,20.31995519598796,1.3499984741210938,2.6904128597700634,-0.30950279235838707,-3.366844544106783,2.747838959390009,-1.838173668232585,1.219168083515811,3.4940045166015494,28.15527220634645,-40.493750501746135,1.5286708758741956,3,1.1250038146972514,-0.8099975585937642,-2.0274944305420064,-4.434997558593764,1.8500061035155966,0,0.01872845325809358,1.0888875325520833,102.3499984741211,-2.6470635754099243,101.3000030517578,-3.79995931030975,103.9000015258789,0.01872845325809358
4187,2017-03-07,101.5,101.5999984741211,100.25,101.4499969482422,2010424.0,0.0004928837186983781,9.79998779296875,0.11111864636665306,50.0,72.51032790889066,1.2804840744983323,0.14783426100382258,-1.5257973455885008,-0.14545989837716888,20.73889222378848,1.3499984741210938,2.563207533146837,-0.41049957275390625,-3.056492884869158,2.2354937393613454,-1.733496228811532,0.9124970833037196,3.2462414062500073,29.126204962512276,-37.958551711627564,1.3229966560576287,3,1.0750007629394531,-0.8600006103515625,-2.3874988555908203,-4.4850006103515625,2.0500030517577983,1,0.022660128588746886,-5.000033908650097,101.4499969482422,1.0888875325520833,102.3499984741211,-2.6470635754099243,101.3000030517578,0.022660128588746886
4188,2017-03-08,100.4499969482422,102.0999984741211,100.4000015258789,101.9499969482422,1764152.0,-0.010344857652786144,-1.1250083446979795,-29.998169057072914,43.616997963601364,67.86818643129334,2.0963108571535827,1.3804510290271281,-0.4681958805181665,0.6590501589128905,21.84755959828173,1.6999969482421875,2.238193599287655,-1.5315025329589673,-3.9152654248220813,0.8522603589041466,-2.7233839788905243,-0.33962108702741034,4.106394801757801,13.235198420267672,-51.22031191672833,1.1918814459315594,3,2.1250038146972514,0.1900024414062358,-1.9799957275390767,-3.434997558593764,2.8000030517577983,2,0.033349987110917745,9.79998779296875,101.5,-5.000033908650097,101.4499969482422,1.0888875325520833,102.3499984741211,0.033349987110917745
4189,2017-03-09,100.4000015258789,100.6500015258789,99.93000030517578,100.0,1552061.0,-0.0004977145234663638,-1.6666666666666667,-0.2666676839192708,40.88396485924401,62.55215442007117,1.9255241665480725,1.5426156887245384,-0.41553962247337495,0.44480242377767354,22.73417724821219,0.720001220703125,1.7620215448730505,-1.6024978637695284,-3.9184551111749784,0.7134593836359215,-2.7604764874722463,-0.44451924006681054,3.9741345541210933,19.421552740594084,-41.365579474599386,1.1579786237027248,3,2.1399993896484375,0.3400001525878906,-1.94000244140625,-3.3850021362304688,2.75,3,0.032868479802888206,-1.1250083446979795,100.4499969482422,9.79998779296875,101.5,-5.000033908650097,101.4499969482422,0.032868479802888206
4190,2017-03-10,100.6999969482422,101.5,100.3000030517578,101.5,1569677.0,0.002988002169362236,1.9999809265864668,-1.9999999999999645,40.22346035356076,57.347585116625844,1.4398993566337879,1.3720342339909877,-0.7254523360188188,-0.11239077170158396,23.698707194700518,1.1999969482422017,1.3287849033515897,-1.3400024414062415,-3.5372733182219775,0.8572684354094946,-2.4386378798141095,-0.24136700299837344,3.407490985268339,31.818067176554997,-24.395165053468148,1.0986354384078676,3,1.840003967285142,0.5500030517577983,-2.2899971008300923,-3.684997558593764,2.2000045776367045,4,0.030784569984733334,-1.6666666666666667,100.4000015258789,-1.1250083446979795,100.4499969482422,9.79998779296875,101.5,0.030784569984733334
4191,2017-03-13,100.9000015258789,101.5,100.0,101.5,864379.0,0.001986142837119509,4.0000127156898895,0.7499952316466211,33.12501907348633,51.416463657023684,1.026466174142314,1.2519709685146978,-0.9509853162629582,-0.5726379186915835,24.259967589599363,1.5,0.9618944425693599,-1.1499980926513729,-3.3232801219119352,1.0232839366091895,-2.236639107281661,-0.06335707802108459,2.9568371499315447,44.70055480160042,-6.323573563065679,1.0866410146302843,3,1.6399993896484375,0.3950004577636719,-2.490001678466797,-3.8850021362304688,0.40000152587889204,0,0.03468780918801384,1.9999809265864668,100.6999969482422,-1.6666666666666667,100.4000015258789,-1.1250083446979795,100.4499969482422,0.03468780918801384
4192,2017-03-14,101.0,101.4000015258789,100.5,101.1500015258789,1084706.0,0.0009910651398299386,1.7692289634611547,0.2500031789224724,35.031853943231454,45.77929910110993,0.641166519004102,1.189321776334296,-1.0468623641654489,-0.8990134252555606,24.203461576026616,0.9000015258789062,0.5757673182308451,-1.0349994659423771,-3.2340657489503997,1.1640668170656454,-2.1345326074463884,0.06453367556163414,2.6212283735723645,49.308783303917366,2.7043144492978044,1.0995331415040126,3,0.6650009155273438,0.41500091552734375,-2.5900001525878906,-3.9850006103515625,0.5500030517577983,1,0.02277230744314651,4.0000127156898895,100.9000015258789,1.9999809265864668,100.6999969482422,-1.6666666666666667,100.4000015258789,0.02277230744314651
4193,2017-03-15,100.9499969482422,101.4499969482422,100.5500030517578,101.0,1087175.0,-0.0004950797203742141,-1.117655506687008,0.33335028737084266,35.94770524812489,43.28625213990917,0.25558216558529523,1.2606409972338923,-1.0012934314134583,-1.062009246869195,23.407666560781227,0.8999938964844034,0.21217203033342003,-1.0575023651122848,-3.2981023939136804,1.1830976636891108,-2.1778023795129826,0.06279764928841303,2.449757741226364,64.96795167725315,21.495671049812714,1.1203000144006998,3,0.1900024414062358,0.6250038146972514,-2.5424976348877095,-3.934997558593764,2.900001525878892,2,0.025755385657402652,1.7692289634611547,101.0,4.0000127156898895,100.9000015258789,1.9999809265864668,100.6999969482422,0.025755385657402652
4194,2017-03-16,102.9000015258789,103.1500015258789,101.3499984741211,101.9000015258789,1832520.0,0.0193165392430521,1.4000040690104167,-19.998779371381943,50.26739582415358,42.218157179984644,-1.6132446971800647,-0.6228489376089215,-2.9525072758460738,-3.1791114322293907,23.32088405343668,2.2000045776367045,-0.13447762340886982,0.8300022125244197,-1.4381758578251151,3.0981802828739546,-0.3040868226503477,1.9640912476991872,0.2915679005320868,92.06349590798229,48.984209179114664,1.1340890351747646,3,-1.3600006103515625,-0.8549995422363281,-4.395002365112305,-5.885002136230469,1.5999984741210938,3,0.003401345665024813,-1.117655506687008,100.9499969482422,1.7692289634611547,101.0,4.0000127156898895,100.9000015258789,0.003401345665024813
4195,2017-03-17,104.6999969482422,104.8499984741211,102.8000030517578,103.0999984741211,3385334.0,0.01749266662460247,1.1578881852897511,1.599998474121108,57.918549849276374,43.00166079051986,-3.402663326879079,-2.3337887270488267,-4.7150898384083035,-5.147812655696342,23.405550323786066,2.0499954223632955,-0.49048815827264036,2.4974979400634965,-0.05726500829025838,5.052260888417251,1.220116465886619,3.774879414240374,-4.7699966430664205,96.90718406038107,52.44355433966927,1.2773814741768803,3,-2.309997558593764,-2.5499954223632955,-6.147497177124038,-7.684997558593764,-0.9499969482422017,4,-0.014804159193333333,1.4000040690104167,102.9000015258789,-1.117655506687008,100.9499969482422,1.7692289634611547,101.0,-0.014804159193333333
4196,2017-03-20,104.1500015258789,104.5,103.5500030517578,103.5500030517578,1139348.0,-0.005253060538628063,-2.1666645473849155,0.37499940395298936,53.98230924986817,43.44413959606077,-2.714895415313819,-1.7390658894894102,-4.11879421286946,-4.693993318660276,23.149726560587315,1.1499938964844034,-0.5142097807980406,1.8625022888183622,-0.8360109559829851,4.56101553361971,0.5132456664176885,3.211758911219036,-4.121601257324215,83.90811048770263,40.50758712612806,1.3492566224006703,3,-1.7600021362304688,-1.7999992370605469,-5.722503662109375,-7.135002136230469,-1.1500015258789062,0,-0.012001920131411659,1.1578881852897511,104.6999969482422,1.4000040690104167,102.9000015258789,-1.117655506687008,100.9499969482422,-0.012001920131411659
4197,2017-03-21,103.6999969482422,104.6500015258789,103.3000030517578,104.3000030517578,1206236.0,-0.004320735199652259,1.0769158538446408,-1.0000127156898186,49.09907835526734,44.0532596395792,-2.145639960960054,-1.3504224170109325,-3.631599406075324,-4.3006467268077415,22.211387260239867,1.349998474121108,-0.64544488337242,1.4074977874756058,-1.3016046383946644,4.116600213345876,0.05294657454047069,2.762049000410741,-3.5751647155761788,73.25574999689543,30.25857670396097,1.3545512129351338,3,-1.3099975585937642,-1.159996032714858,-5.159999847412124,-6.684997558593764,-0.29999542236329546,1,-0.023143625526645506,-2.1666645473849155,104.1500015258789,1.1578881852897511,104.6999969482422,1.4000040690104167,102.9000015258789,-0.023143625526645506
4198,2017-03-22,102.8000030517578,103.9000015258789,102.4000015258789,103.5999984741211,1235721.0,-0.008678822786596596,1.1428548073307503,1.333312140786415,57.97872858492496,45.95267783132153,-0.9803343004513891,-0.5204280886638202,-2.687987545631657,-3.4623210336081485,20.950802132437815,1.5,-0.6387965502031676,0.5350036621093608,-2.1398500548633024,3.209857379082024,-0.8024231963769779,1.8724305205956995,-2.58066749426267,41.42870221819156,-4.217487724569253,1.337426858486332,3,-0.3750038146972514,-0.26000213623045454,-3.910001754760728,-5.785003662109361,-0.10000610351559658,2,-0.012159532712957666,1.0769158538446408,103.6999969482422,-2.1666645473849155,104.1500015258789,1.1578881852897511,104.6999969482422,-0.012159532712957666
4199,2017-03-23,103.1999969482422,103.3000030517578,101.9000015258789,103.0,1062574.0,0.003890991095428342,5.999847415602181,-0.2499976158005798,54.857138372923465,47.57864205569516,-1.0520102624630994,-0.9618613630231181,-3.0165722078955923,-3.9023243202592965,19.4810274407938,1.400001525878892,-0.6118326410988715,0.9299976348877124,-1.75179274951779,3.611788019293215,-0.41089755731503885,2.2708928270904636,-2.8880481324145535,44.067687023809384,-1.5151356361514416,1.3408951922027503,3,-0.7749977111816548,-0.659996032714858,-3.4799995422363423,-4.599998474121108,0.5,3,0.006298464584304941,1.1428548073307503,102.8000030517578,1.0769158538446408,103.6999969482422,-2.1666645473849155,104.1500015258789,0.006298464584304941
4200,2017-03-24,102.4000015258789,103.0500030517578,102.25,102.5999984741211,966537.0,-0.007751893856784875,-2.200012207031193,-0.999999999999929,55.49136465829508,50.063791565118365,0.01619339653389318,-0.20796985850429905,-2.172333967764928,-3.1194538953835718,17.7884008820027,0.9499969482422017,-0.43917146943969954,0.15250205993652344,-2.5163188939710466,2.8213230138440935,-1.1819084170172545,1.4869125368903013,-1.9972917168853854,18.181818181818183,-28.382500876976085,1.3344104769537843,3,0.2749977111816406,0.1399993896484375,-2.657503128051758,-3.3550033569335938,6.6999969482421875,4,0.02050779729324881,5.999847415602181,103.1999969482422,1.1428548073307503,102.8000030517578,1.0769158538446408,103.6999969482422,0.02050779729324881
4201,2017-03-27,102.4000015258789,102.5,101.8000030517578,102.1500015258789,1130702.0,0.0,2.1111186463667515,-1.2500190737773709,55.23257722337399,52.30831637402309,0.28088229764300365,-0.26486665926877606,-2.1039676163928505,-3.1391478459002258,15.731907060005106,0.6999969482422017,-0.21514133462324025,0.18000183105468182,-2.4696060651201748,2.8296097272295384,-1.1448021170327536,1.5048057791421172,-1.9083459435828303,21.052589310811385,-26.572551168571863,1.32480394808743,3,0.2999992370605469,0.1399993896484375,-2.597503662109375,-3.3550033569335938,6.900001525878892,0,0.013183578652388173,-2.200012207031193,102.4000015258789,5.999847415602181,103.1999969482422,1.1428548073307503,102.8000030517578,0.013183578652388173
4202,2017-03-28,102.9499969482422,103.0999984741211,102.0,102.5,1054641.0,0.005371048966481773,1.9333292643229167,1.7999877929688068,65.43214527918,55.58436526636255,0.04088204553445962,-0.883802984152311,-2.576184132020984,-3.70983074628613,14.155721110571196,1.0999984741210938,0.027925413334685345,0.7449974060058793,-1.883370099591275,3.3733649116030335,-0.5691863467926908,2.0591811588044493,-2.3711745081096325,54.7616539086153,2.6713130309965507,1.3141837527985758,3,0.15000152587889204,-0.40999603271485796,-3.0674991607666158,-3.904998779296889,6.050003051757798,1,0.0004857023141335848,2.1111186463667515,102.4000015258789,-2.200012207031193,102.4000015258789,5.999847415602181,103.1999969482422,0.0004857023141335848
4203,2017-03-29,102.8499984741211,103.0999984741211,102.0999984741211,102.75,1023858.0,-0.0009713305204990252,2.3333418104599266,0.22222033840832095,65.03069552176754,57.224731899430765,0.4902990342053215,-0.9133282471561017,-2.405057491598754,-3.656858673391014,11.514731103462687,1.0,0.3360689432410169,0.6974990844726534,-1.8282573468155618,3.2232555157608687,-0.5653791311714542,1.960377300116761,-2.1857525133087563,69.99969482421969,13.207859457595404,1.2628782156441076,3,0.4750022888183594,-0.30999755859375,-2.207498550415039,-2.9099998474121094,6.4500045776367045,2,0.005347623334152951,1.9333292643229167,102.9499969482422,2.1111186463667515,102.4000015258789,-2.200012207031193,102.4000015258789,0.005347623334152951
4204,2017-03-30,103.0500030517578,103.5500030517578,102.3499984741211,103.4499969482422,1160983.0,0.00194462402142892,2.999974568943736,-4.000000000000284,64.59633333586041,57.966707842384544,0.35068844490797346,-1.0282225238758826,-2.523373389645556,-3.8904302889992692,11.701084666947068,1.2000045776367045,0.6451502736532433,0.8100036621093665,-1.7126517550757256,3.3326590792944586,-0.4513240464831796,2.0713313707019125,-2.3020420406792823,71.42857142857143,11.003589473950527,1.261327708592545,3,0.17499923706056109,-0.5100021362304545,-2.3550033569335795,-3.110004425048814,6.149993896484403,3,-0.0033964686380436593,2.3333418104599266,102.8499984741211,1.9333292643229167,102.9499969482422,2.1111186463667515,102.4000015258789,-0.0033964686380436593
4205,2017-03-31,102.9000015258789,103.0,101.6999969482422,102.5500030517578,2006530.0,-0.0014556188397544245,3.7273231699704015,-0.8750095368886588,62.5000238419033,58.913120574832895,0.2441883499664783,-0.8800226674557905,-2.288518228480825,-3.709583840851778,11.915604537678007,1.3500061035155966,0.9686748979726332,0.6325019836425838,-1.907136699079615,3.1721406663647826,-0.6373173577185156,1.9023213250036832,-2.069999765539535,64.86489830256865,2.349638656138069,1.2698193413610965,3,0.2749977111816406,-0.3600006103515625,-2.105001449584961,-2.960002899169922,6.150001525878892,4,0.007774493785231762,2.999974568943736,103.0500030517578,2.3333418104599266,102.8499984741211,1.9333292643229167,102.9499969482422,0.007774493785231762
4206,2017-04-03,103.3499984741211,103.8499984741211,102.6500015258789,102.8499984741211,1097420.0,0.004373148120206949,-1.6666779695500322,1.4285776566756914,64.07187543686356,60.576764695010255,-0.3701480307786227,-1.2441669666708464,-2.6402355536015847,-4.132671891604531,12.339331199734529,1.1999969482421875,1.0374712553990832,0.9874988555908146,-1.5654921741675736,3.540489885349203,-0.28899665928837237,2.2639943704700016,-2.4395967795060898,76.74420255140951,12.039637401768275,1.2764955148791919,4,-0.5499992370605469,-0.80999755859375,-2.3174991607666016,-3.4099998474121094,6.0,0,0.0556361885330825,3.7273231699704015,102.9000015258789,2.999974568943736,103.0500030517578,2.3333418104599266,102.8499984741211,0.0556361885330825
4207,2017-04-04,103.8000030517578,103.9499969482422,103.3000030517578,103.5500030517578,962609.0,0.0043541807864602156,1.3636666296747009,0.5,66.2857775630884,61.499770137028406,-0.8990160520221764,-1.5947920049954547,-2.9872839494411494,-4.523657843064896,13.368810050917476,0.6499938964844034,0.8722127546907643,1.322503280639637,-1.2737444172707342,3.9187509785500083,0.024379431684451447,2.6206271295948227,-2.810809421552676,93.33360460069318,27.47834371177393,1.2981238489551867,4,-0.9750061035155966,-1.2600021362304545,-2.7175045013427592,-3.860004425048814,5.0,1,0.05298651096626217,-1.6666779695500322,103.3499984741211,3.7273231699704015,102.9000015258789,2.999974568943736,103.0500030517578,0.05298651096626217
4208,2017-04-05,103.8000030517578,104.75,103.4499969482422,104.0,1354887.0,0.0,-1.8888662835054764,-0.7999877929688068,56.61767758309034,61.69538560482473,-0.8294770024206883,-1.402875904436982,-2.896712246274305,-4.439450624488202,14.286650996414282,1.3000030517577983,0.7885781629084079,1.1550029754638587,-1.3199028793389118,3.629908830266629,-0.08244995193753368,2.392455902865251,-2.7335933246743593,68.85259023938704,6.051732169994125,1.2374529274013881,4,-0.5750045776367045,-1.2600021362304545,-2.7175045013427592,-3.860004425048814,4.699996948242202,2,0.0500963082404664,1.3636666296747009,103.8000030517578,-1.6666779695500322,103.3499984741211,3.7273231699704015,102.9000015258789,0.0500963082404664
4209,2017-04-06,103.6999969482422,103.8000030517578,102.5,103.5999984741211,1032450.0,-0.0009634499092040505,7.666378455357642,-0.5000000000000355,40.19606083181498,59.99590740188249,-0.7276023502091391,-1.0993294967011877,-2.6825402324700036,-4.2723680783286255,15.304277313094127,1.3000030517577983,0.7984695805980664,0.8899971008300867,-1.3867968880579724,3.1667910897181457,-0.24839989361393577,2.028394095274109,-2.5579154462180043,65.57370488030648,6.794308215098475,1.1383969944440282,4,-0.47499847412110796,-1.3099975585937642,-1.9174976348877095,-3.059997558593764,4.050003051757798,3,0.054001989086948754,-1.8888662835054764,103.8000030517578,1.3636666296747009,103.8000030517578,-1.6666779695500322,103.3499984741211,0.054001989086948754
4210,2017-04-07,103.8000030517578,103.9499969482422,102.6999969482422,103.9000015258789,1050492.0,0.0009643790401026031,11.500667607673805,-1.0,46.23657678203713,58.99635179728952,-0.6796011508229753,-1.0068022856084724,-2.6674433390421655,-4.309623712982187,15.837830383272422,1.25,0.7728860634496755,0.8350028991699077,-1.251066123266014,2.9210719216058294,-0.2080316120480461,1.8780374103878614,-2.5837632102916643,57.7779134114577,2.087195047775303,1.0430345112179598,4,-0.5750045776367045,-1.4100036621093608,-2.1175022125244,-3.160003662109361,0.599998474121108,4,0.05202306105705801,7.666378455357642,103.6999969482422,-1.8888662835054764,103.8000030517578,1.3636666296747009,103.8000030517578,0.05202306105705801
4211,2017-04-10,104.4000015258789,104.5999984741211,103.1500015258789,103.8499984741211,889228.0,0.005780331950683282,2.052634960407331,-5.500114442663444,57.29172130430965,58.091860244526146,-1.0795958235916885,-1.4030818890089165,-3.1252628980454062,-4.816240297698172,16.774912468400938,1.4499969482421875,0.7743435895141602,1.2600013732910185,-0.6786909941121166,3.1986937406941536,0.290655189589458,2.229347556992579,-3.11108651175968,84.44451226128471,29.696080024224486,0.9693461837015662,4,-1.1750030517578125,-2.0100021362304688,-2.792501449584961,-3.7600021362304688,1.2999954223632955,0,0.044540243849768846,11.500667607673805,103.8000030517578,7.666378455357642,103.6999969482422,-1.8888662835054764,103.8000030517578,0.044540243849768846
4212,2017-04-11,103.3000030517578,104.4000015258789,103.1999969482422,103.6999969482422,1332864.0,-0.010536383697738128,-2.999974568943736,-0.7272575946733767,55.0,56.97733851988531,0.0841181228846466,-0.12852774450716709,-1.8365198040265227,-3.642998087839601,17.762635633820317,1.2000045776367045,0.8077196312885206,0.0450027465820142,-1.6115318751058965,1.7015373682699249,-0.7832645642619411,0.8732700574259695,-1.9398663684385298,35.555691189235475,-20.015165305317574,0.8282673108439521,4,-0.07500457763670454,-0.9100036621093608,-1.692502975463853,-2.660003662109361,2.0,1,0.05856723372342976,2.052634960407331,104.4000015258789,11.500667607673805,103.8000030517578,7.666378455357642,103.6999969482422,0.05856723372342976
4213,2017-04-12,103.5500030517578,103.8000030517578,103.0500030517578,103.25,1159020.0,0.0024201354560922095,-1.142866485013537,-0.750019073777282,53.60830580462455,55.75644657197021,-0.06274195370292546,-0.18314443635775035,-1.9070976176455048,-3.8199521260991247,18.715918085744637,0.75,0.8580896958492588,0.1650024414062301,-1.0890849881104288,1.419089870922889,-0.4620412733520993,0.7920461561645595,-2.12006913262249,50.00018165238206,-6.735521996915573,0.62704371475833,4,-0.32500457763670454,-1.1600036621093608,-1.942502975463853,-2.910003662109361,2.0499954223632955,2,0.05070014336335538,-2.999974568943736,103.3000030517578,2.052634960407331,104.4000015258789,11.500667607673805,103.8000030517578,0.05070014336335538
4214,2017-04-13,103.25,103.8000030517578,102.9000015258789,103.3000030517578,1167122.0,-0.002897180520678999,-1.4000040690103788,-0.1666751436854292,59.770066559680224,55.45311798505654,0.3001813824715782,0.15222891155043783,-1.443578104922409,-3.455250912474739,18.553170121366524,0.900001525878892,0.7649159645093135,-0.15250053405762287,-1.3877178548390106,1.0827167867237648,-0.7701091944483238,0.4651081263330781,-1.7516647897649733,28.947505792311457,-31.31564741318684,0.617608660390695,4,0.375,-0.8600006103515625,-1.6424999237060547,-2.6100006103515625,2.3000030517577983,3,0.05084745762711873,-1.142866485013537,103.5500030517578,-2.999974568943736,103.3000030517578,2.052634960407331,104.4000015258789,0.05084745762711873
4215,2017-04-18,103.1500015258789,104.4499969482422,102.4499969482422,104.25,1300458.0,-0.0009685082239331289,1.666680230103659,21.998626792804544,58.42694317573973,54.825903289376114,0.49100626537348546,0.13718524999850956,-1.2055784374594367,-3.283772760991468,17.666834142589057,2.0,0.6793973762924708,-0.17499923706054688,-1.2517881480306983,0.9017896739096045,-0.7133936925456226,0.3633952184245288,-1.5846330503661648,32.55832934121067,-31.31535157256028,0.5383944554850765,4,0.4499969482421875,-0.7250022888183594,-1.510000228881836,-2.5100021362304688,2.400001525878892,1,0.044595234183947285,-1.4000040690103788,103.25,-1.142866485013537,103.5500030517578,-2.999974568943736,103.3000030517578,0.044595234183947285
4216,2017-04-19,102.9000015258789,103.4000015258789,102.3499984741211,102.8000030517578,1433638.0,-0.0024236548356936227,-1.0999900818627788,-0.09090782985040723,49.397647949907075,52.94944444346707,0.7492534057826816,0.3043405147452489,-0.8008731235942292,-2.9911233614919013,16.695711709061634,1.0500030517578125,0.5778610552575572,-0.3624992370605469,-1.3812059813817115,0.6562075072606177,-0.8718526092211363,0.14685413510004253,-1.2689404503939983,26.190640542631822,-37.23138984269748,0.5093533721605831,4,0.6499977111816406,-0.4750022888183594,-1.0050010681152344,-2.2600021362304688,2.650001525878892,2,0.014577259259056063,1.666680230103659,103.1500015258789,-1.4000040690103788,103.25,-1.142866485013537,103.5500030517578,0.014577259259056063
4217,2017-04-20,101.3000030517578,103.1500015258789,101.1999969482422,103.0,1468102.0,-0.01554906171423831,-1.052626506798175,-17.000228885326177,36.28326709958258,50.690065500855106,2.1873573260223367,1.8080164228531572,0.9065125117944746,-1.36421229463987,15.506272431536422,1.9500045776367045,0.4667680198949711,-1.842498016357439,-3.1644879132832813,-0.5205081194315966,-2.503492964820367,-1.1815030678945107,3.5499954223632955,3.077110877402972,-57.05447313005412,0.6609949484629237,4,1.5999946594238423,1.3749961853027486,0.6174983978271626,-0.6600036621093608,3.75,3,0.04343527901214661,-1.0999900818627788,102.9000015258789,1.666680230103659,103.1500015258789,-1.4000040690103788,103.25,0.04343527901214661
4218,2017-04-21,101.5500030517578,102.0,100.8499984741211,101.6999969482422,2227055.0,0.0024679170036379094,2.0666707356770835,0.08823186220392762,36.84213344183991,50.31740690196898,1.7708549524536608,1.5384448590461801,0.7512880765090983,-1.5882871281942386,14.92293576699845,1.1500015258789062,0.29836550356549196,-1.529998016357439,-3.0268010766985043,-0.03319495601637357,-2.2783995465279645,-0.7815964861869134,3.226995391845719,19.444579842706776,-37.63630328419396,0.7484015301705302,4,1.1749954223632955,1.1499977111816548,-0.01000213623045454,-0.9100036621093608,2.599998474121108,4,0.03692762075141154,-1.052626506798175,101.3000030517578,-1.0999900818627788,102.9000015258789,1.666680230103659,103.1500015258789,0.03692762075141154
4219,2017-04-24,103.8499984741211,104.0500030517578,102.5500030517578,103.8000030517578,2632567.0,0.022648895649870493,5.666598850516672,-0.33331637843339884,56.05093127135745,51.40789073411569,-0.5650457110245952,-0.7487458476007305,-1.4558777391657145,-3.8349880678771626,15.20827125036159,2.5,0.11084132519137313,0.7374973297119141,-0.7980028666373755,2.2729975260612036,-0.030252768462730728,1.5052474278865589,0.7699199707031283,83.33336865461895,26.111974133078007,0.7677500981746412,4,-1.125,-1.0,-2.4924983978271484,-3.2099990844726562,0.0,0,0.016851227979903127,2.0666707356770835,101.5500030517578,-1.052626506798175,101.3000030517578,-1.0999900818627788,102.9000015258789,0.016851227979903127
4220,2017-04-25,104.5,104.5500030517578,103.75,104.4499969482422,1472013.0,0.00625904222849738,9.666056352356627,1.0001526018611742,57.14285714285717,51.39135027173208,-1.2352055861276057,-1.300006118060935,-2.002615294203565,-4.359034950757604,15.609335772676033,0.8000030517577983,0.05366251619874163,1.28249893188476,-0.33297634378918417,2.897974207558704,0.4747612940477808,2.090236569721739,-3.6500015258789062,98.64856784069882,42.08335077997617,0.8077376378369748,4,-1.7999992370605469,-1.6500015258789062,-2.707498550415039,-3.8600006103515625,-0.34999847412109375,1,0.010047876093375985,5.666598850516672,103.8499984741211,2.0666707356770835,101.5500030517578,-1.052626506798175,101.3000030517578,0.010047876093375985
4221,2017-04-26,103.75,104.8000030517578,103.6500015258789,104.1999969482422,1504333.0,-0.0071770334928229484,-2.538499460068504,-8.999389685690971,49.7005807472599,50.80252591031651,-0.6561006383096952,-0.4676590549263153,-1.1801157503325896,-3.4992558618380087,16.45265593108038,1.150001525878892,0.10237411815093367,0.4649990081787081,-1.1191651617352392,2.0491631780926554,-0.32708307677826554,1.2570810931356817,-2.826001434326173,73.41767506542949,20.61512798838453,0.7920820849569719,4,-0.9249992370605469,-0.9249992370605469,-1.4799995422363281,-3.1100006103515625,1.1500015258789062,2,0.01734942700489439,9.666056352356627,104.5,5.666598850516672,103.8499984741211,2.0666707356770835,101.5500030517578,0.01734942700489439
4222,2017-04-27,103.0,103.5500030517578,102.0,103.0999984741211,1415164.0,-0.0072289156626506035,2.0999824525265143,0.22222033840832095,45.60438178470708,49.913201019214576,0.05237661894663859,0.3017500022126285,-0.3841794378714951,-2.668590190303206,16.456939732773268,1.75,0.0830824826522587,-0.28750114440917685,-1.869595652049469,1.2945933632311153,-1.0785483982293158,0.5035461094109621,-1.9209612548828119,54.430355297594524,3.5069212611908256,0.7910472538201431,4,-0.17499923706054688,-0.17499923706054688,-0.6299991607666016,-2.3600006103515625,1.6999969482422017,3,0.02475731118211444,-2.538499460068504,103.75,9.666056352356627,104.5,5.666598850516672,103.8499984741211,0.02475731118211444
4223,2017-04-28,103.4000015258789,103.8499984741211,102.25,103.0,1529497.0,0.0038835099599894285,1.4615447817692042,-4.0000762951094835,48.40427992730966,48.65033583784006,-0.41475631640886945,-0.05790267354853995,-0.7390969771958282,-2.995479203685619,16.527845974484194,1.5999984741210938,-0.045517768002511616,0.08500022888183878,-1.4841418081780944,1.654142265941772,-0.6995707896481349,0.8695712474118125,-2.1721242084961006,50.000000000000256,0.8913206456222298,0.7845710185299677,4,-0.5750007629394531,-0.5750007629394531,-0.9350013732910156,-2.7600021362304688,1.400001525878892,4,0.015957461330074807,2.0999824525265143,103.0,-2.538499460068504,103.75,9.666056352356627,104.5,0.015957461330074807
4224,2017-05-02,102.6999969482422,103.1999969482422,102.25,102.8000030517578,1338250.0,-0.0067698700900068465,1.1111186463666531,-0.2500143050601056,44.49996948242203,47.10289431636031,0.22241501825777732,0.6477461441351124,-0.006048730572828731,-2.2296821405357576,16.302983089245398,1.1500015258789062,-0.10513125313455873,-0.597504043579093,-2.1867682258251477,0.9917601386669617,-1.3921361347021133,0.1971280475439272,-1.3292346014844014,24.999863760961066,-22.061604892602414,0.794632091123025,5,0.12500381469725141,0.12500381469725141,-0.2174968719482564,-2.059997558593764,1.3500061035155966,1,0.014118837592248967,1.4615447817692042,103.4000015258789,2.0999824525265143,103.0,-2.538499460068504,103.75,0.014118837592248967
4225,2017-05-03,103.6999969482422,104.6500015258789,102.3499984741211,102.3499984741211,1820522.0,0.009737098634033714,-2.407415779866288,-13.499160817825157,46.63459387051606,46.795888307539094,-0.7726120282724906,-0.3048784992990363,-0.9735989029751835,-3.154692257633613,16.953050160551573,2.3000030517578125,-0.15451644649031948,0.36249618530274574,-1.224912201134856,1.9499045717403476,-0.4312080079160552,1.1562003785215467,-2.1920649732844026,60.71411054980709,17.62203107498074,0.7937041932187991,5,-0.8749961853027486,-0.8749961853027486,-1.2174968719482564,-3.059997558593764,-2.0499954223632955,2,0.001446494988363023,1.1111186463666531,102.6999969482422,1.4615447817692042,103.4000015258789,2.0999824525265143,103.0,0.001446494988363023
4226,2017-05-04,109.0999984741211,109.1999969482422,106.5,109.0,2779601.0,0.05207330457853421,17.000254317030002,0.07407302751671327,69.72786944293507,50.51195523457826,-5.8118322966992935,-5.53584277710425,-6.290628038257211,-8.461593011909898,17.712146046139694,5.5,-0.07611331732022109,5.4749977111816435,2.448015220007079,8.501980202356208,3.961506465594354,6.988488956768933,-7.460383656091295,98.61113171519439,52.31169496866008,1.5134912455872835,5,-4.075000762939453,-4.075000762939453,-6.492498397827148,-8.459999084472656,-7.5499954223632955,3,-0.04537119172752646,-2.407415779866288,103.6999969482422,1.1111186463666531,102.6999969482422,1.4615447817692042,103.4000015258789,-0.04537119172752646
4227,2017-05-05,109.3000030517578,109.5999984741211,107.25,107.25,1893721.0,0.0018332225520987233,-1.2926780251434695,20.500343327992532,69.62456111479709,54.15444719824017,-5.316817714682912,-5.589237361091918,-6.440699102132257,-8.559522744837338,18.48959358309083,2.3499984741210938,0.039082106411811424,5.400002288818342,1.4480544829644373,9.351950094672247,3.42402838589139,7.375976191745295,-7.206765305915255,95.91842878036559,48.01806447044031,1.9759739029269519,5,-3.5000038146972514,-4.0750045776367045,-6.6800022125244,-8.66000366210936,-8.350006103515597,4,-0.04025618849978729,17.000254317030002,109.0999984741211,-2.407415779866288,103.6999969482422,1.1111186463666531,102.6999969482422,-0.04025618849978729
4228,2017-05-08,109.0,109.4499969482422,108.6500015258789,109.3499984741211,1391652.0,-0.002744767094066236,1.9090984754954694,-0.17073070882552277,69.62456111479709,55.662628291955684,-4.30121677259929,-5.143393534841465,-6.085159597126193,-8.184977882223322,18.81255445352859,0.7999954223632955,0.23851376226775756,4.83999938964844,0.2785365887568503,9.40146219054003,2.5592679892026524,7.120730790094228,-6.306221395895179,91.83675375942386,39.82304788421115,2.2807314004457924,5,-3.200000762939453,-3.7750015258789062,-6.180000305175781,-8.360000610351562,-7.699996948242202,0,-0.039449569282181685,-1.2926780251434695,109.3000030517578,17.000254317030002,109.0999984741211,-2.407415779866288,103.6999969482422,-0.039449569282181685
4229,2017-05-09,109.3000030517578,110.0999984741211,108.5500030517578,108.6500015258789,1087692.0,0.002752321575759664,-2.647054599635495,-1.857155313351458,70.70705669533982,57.16976157556486,-4.187161436669072,-5.272680186777677,-6.316935612329502,-8.390533601374372,20.079809496828307,1.5499954223632955,0.6963096315481891,4.860002136230449,-0.23845990244555537,9.958464174906453,2.310771116892454,7.409233155568444,-6.053726858051675,89.67747842111878,33.74860697588341,2.5492310193380012,5,-3.2500038146972514,-3.8250045776367045,-6.3675022125244,-8.66000366210936,-8.100006103515597,1,-0.04117108759703392,1.9090984754954694,109.0,-1.2926780251434695,109.3000030517578,17.000254317030002,109.0999984741211,-0.04117108759703392
4230,2017-05-10,109.1999969482422,109.6500015258789,108.6500015258789,108.8499984741211,1130439.0,-0.0009149688995729877,-1.666693793678728,0.5384579269223431,71.42852694236612,59.58397781946555,-3.7440788358983212,-5.003931509493057,-6.140398377949381,-8.18468559810961,21.317365943162567,1.0,1.181603217763893,4.489996337890645,-1.0210063461353656,10.000999021916655,1.7344949958776397,7.24549767990365,-5.268348526494577,74.99994701807147,14.676974282444249,2.755501342013007,5,-3.149997711181655,-3.724998474121108,-6.31749534606935,-8.559997558593764,-7.649993896484403,2,-0.04716111758616037,-2.647054599635495,109.3000030517578,1.9090984754954694,109.0,-1.2926780251434695,109.3000030517578,-0.04716111758616037
4231,2017-05-11,109.0500030517578,110.0,108.6999969482422,109.3499984741211,1372609.0,-0.0013735705190128789,-1.5999862671946623,-0.8571335149863818,79.24524933984233,63.32185199225836,-3.087947852092384,-4.730230715339744,-5.917262129569863,-7.953875483594487,22.244732913872962,1.3000030517577983,1.3794351963117606,4.107502365112296,-1.7310511926103231,9.946055922834915,1.1882255862509936,7.026779143973599,-4.5015196247728255,63.15803563062953,-4.224139967380452,2.9192767788613097,5,-2.8750038146972514,-3.5750045776367045,-6.192502975463853,-8.41000366210936,-7.4500045776367045,3,-0.06785879246942039,-1.666693793678728,109.1999969482422,-2.647054599635495,109.3000030517578,1.9090984754954694,109.0,-0.06785879246942039
4232,2017-05-12,109.3499984741211,109.5500030517578,108.5999984741211,108.8000030517578,1332720.0,0.0027509895824662234,1.00000000000003,-1.8333460491848745,79.32326751217131,66.75729505724298,-2.673631304838125,-4.799825645496867,-6.148792664881881,-8.169212487659024,23.189604831018446,0.9500045776367045,1.5491133724327426,4.104998016357428,-1.9962439168513129,10.206239949566168,1.0543770497530573,7.155618982961798,-4.246363542422515,51.61276032309395,-20.931291819980558,3.0506209666043738,5,-3.174999237060547,-3.875,-6.679998397827148,-8.709999084472656,-7.1999969482421875,4,-0.0713305489822138,-1.5999862671946623,109.0500030517578,-1.666693793678728,109.1999969482422,-2.647054599635495,109.3000030517578,-0.0713305489822138
4233,2017-05-15,108.8000030517578,109.6999969482422,108.6500015258789,109.6500015258789,1064549.0,-0.005029679287041344,1.2105415324814723,-1.5454646339940765,71.42857142857144,69.74936194014849,-1.427174200787178,-4.043667758635024,-5.556266450575791,-7.551746827748403,24.35042164966083,1.0499954223632955,1.8658653850428664,3.2925025939941293,-2.9517601131934725,9.536765301181731,0.17037124040032836,6.41463394758793,-3.1967317658169634,16.129079892302016,-52.77612945188744,3.1221313535938022,5,-2.5750045776367045,-3.3250045776367045,-6.117504119873033,-8.16000366210936,-6.0,0,-0.07215078936883146,1.00000000000003,109.3499984741211,-1.5999862671946623,109.0500030517578,-1.666693793678728,109.1999969482422,-0.07215078936883146
4234,2017-05-16,108.5,109.3499984741211,107.8499984741211,109.3499984741211,1332888.0,-0.002757380913078533,2.5294181005466245,0.9999999999999832,67.85712339442301,72.10742077613813,-0.243529360985832,-3.510148428923088,-5.132523230084601,-7.17750907979233,25.4570172379727,1.5,2.31990640680516,2.729999542236328,-3.5559413250149987,9.015940409487655,-0.4129708913893353,5.8729699758619915,-2.4470559952411435,30.23260765422899,-33.46815976217107,3.1429704336256665,5,-0.20000076293945312,-3.0250015258789062,-5.617500305175781,-7.8600006103515625,-6.199996948242202,1,-0.06635941887780827,1.2105415324814723,108.8000030517578,1.00000000000003,109.3499984741211,-1.5999862671946623,109.0500030517578,-0.06635941887780827
4235,2017-05-17,107.75,109.0500030517578,107.5500030517578,108.3499984741211,1389878.0,-0.00691244239631339,-2.000022888358133,0.705881824954448,67.85712339442301,71.89956010408123,1.2755129757128998,-2.5274415636535394,-4.298796542233902,-6.34985648910785,26.071834406197464,1.5,2.741500895321593,1.7499996185302678,-4.468563496469002,7.968562733529538,-1.3592819389693744,4.85928117602991,-1.292350548304924,8.163150912726378,-52.06506520921244,3.1092815574996355,5,0.9249992370605469,-2.2750015258789062,-4.942501068115234,-7.1100006103515625,-5.550003051757798,2,-0.06078889143162691,2.5294181005466245,108.5,1.2105415324814723,108.8000030517578,1.00000000000003,109.3499984741211,-0.06078889143162691
4236,2017-05-18,104.4000015258789,107.0500030517578,103.9000015258789,106.8000030517578,2978033.0,-0.031090473077689973,1.17241370238538,4.000012715689866,55.07246537059205,70.28266057694735,4.3457020620626,0.9915313567433799,-0.8732582141087448,-2.9453679397160926,25.902973910308912,3.8499984741210938,3.2304058899923547,-1.6749988555908146,-7.771115094736203,4.421117383554574,-4.723056975163502,1.3730592639818724,5.6999969482421875,8.620696459037333,-50.178761060263476,3.0480581195726915,5,2.5999984741210938,1.0749969482421875,-1.5925025939941406,-3.7600021362304688,-3.4500045776367045,3,-0.027298835560022883,-2.000022888358133,107.75,2.5294181005466245,108.5,1.2105415324814723,108.8000030517578,-0.027298835560022883
4237,2017-05-19,105.6999969482422,105.8499984741211,104.9000015258789,105.5,1742729.0,0.012452063250603107,2.79998779296875,-0.0833320087865202,57.823111245360806,68.9713883692322,2.7729480946303937,0.04013149590883813,-2.0826622483680666,-4.1893071504704835,26.848590036913343,1.4499969482421875,3.696947373281347,-0.5950031280517436,-6.26847859621499,5.078472340111503,-3.431740862133367,2.2417346060298797,4.276001586914049,31.03442832770134,-27.685176807964332,2.8367377340816224,5,1.3000030517577983,-0.22499847412110796,-2.892498016357436,-5.059997558593764,-3.6499938964844034,4,-0.038789012227963826,1.17241370238538,104.4000015258789,-2.000022888358133,107.75,2.5294181005466245,108.5,-0.038789012227963826
4238,2017-05-22,105.3000030517578,105.9499969482422,105.0999984741211,105.8000030517578,1014592.0,-0.0037842375405201523,1.1250286106659408,-2.500038147554564,59.0278027970219,67.67369349164133,2.8976185720910195,0.7752164373235786,-1.5610072140903384,-3.7417201886865286,28.17340588212746,0.849998474121108,3.3568655906284732,-1.182497024536147,-6.427372935631951,4.062378886559657,-3.8049349800840417,1.4399409310117477,4.554475543212902,25.688115776476554,-35.75611712130198,2.622437955547899,5,1.6499977111816548,0.17499542236329546,-2.4925041198730327,-4.660003662109361,-4.4500045776367045,0,-0.029914543538337557,2.79998779296875,105.6999969482422,1.17241370238538,104.4000015258789,-2.000022888358133,107.75,-0.029914543538337557
4239,2017-05-23,105.5999984741211,105.8499984741211,104.6999969482422,104.6999969482422,981680.0,0.002848959294102116,-1.5555546136566423,-1.800003051757784,56.934317544558155,66.06322578077378,2.254687459636415,0.6461787393014333,-1.7317353880502537,-3.994130303880951,28.061069520856087,1.150001525878892,2.985285873613023,-0.9700016021728572,-6.086786266406762,4.146783062061047,-3.5283939342898094,1.588390729944095,4.135390579467767,33.00963970009831,-27.34852993703781,2.558392332116952,5,1.3500022888183594,-0.125,-2.792499542236328,-4.959999084472656,-5.349998474121094,1,-0.02651510854945205,1.1250286106659408,105.3000030517578,2.79998779296875,105.6999969482422,1.17241370238538,104.4000015258789,-0.02651510854945205
4240,2017-05-24,105.5500030517578,105.9499969482422,105.0999984741211,105.3499984741211,939856.0,-0.00047344150649342165,-1.4285511874530383,0.22222693171702243,28.74249965050909,60.45180914862564,1.9360825246262436,0.8209622458751369,-1.560059686581397,-3.9043407742152425,27.676854903393444,0.849998474121108,2.6068601688078985,-1.0724971771240348,-6.120945056776222,3.975950702528152,-3.596721116950121,1.4517267627020516,4.068678251276864,52.38097544789346,-3.0088055483110026,2.5242239398260926,5,1.2499961853027486,-0.07500457763670454,-2.5425033569335795,-4.910003662109361,-7.9800033569335795,2,-0.030791093377859236,-1.5555546136566423,105.5999984741211,1.1250286106659408,105.3000030517578,2.79998779296875,105.6999969482422,-0.030791093377859236
4241,2017-05-25,105.5500030517578,106.1500015258789,105.3499984741211,106.0500030517578,608027.0,0.0,1.2857329700271551,-2.4999427808508354,26.993804728177693,54.637424394848566,1.5504421140607718,1.0147552575827774,-1.4423183555063304,-3.872924527981425,27.174819557560763,0.8000030517578125,2.150070440260265,-1.1624973297119254,-6.057165009418455,3.732170349994604,-3.6098311695651972,1.2848365101413464,3.9543046557337505,58.62092552155816,8.012496036800428,2.4473338398532682,5,1.2499961853027486,-0.07500457763670454,-2.537504196166978,-4.810001373291001,-8.840003967285142,3,-0.031738569461460586,-1.4285511874530383,105.5500030517578,-1.5555546136566423,105.5999984741211,1.1250286106659408,105.3000030517578,-0.031738569461460586
4242,2017-05-26,105.5500030517578,105.6999969482422,104.5999984741211,105.5999984741211,930720.0,0.0,7.800256355478711,0.09999084472659092,28.025428802463296,49.81485299194766,1.0669252298894776,1.2812823088145393,-1.3253731961627722,-3.8268188795968143,28.004555896918216,1.099998474121108,1.6559421253025164,-1.2899974822998246,-5.902178852977016,3.322183888377367,-3.5960881676384275,1.0160932030387784,3.842218532101498,61.29049723865592,15.240477658756319,2.3060906853385985,5,1.0749969482422017,-0.07500457763670454,-2.5625038146972514,-4.300003051757798,-8.25,4,-0.043581297683714215,1.2857329700271551,105.5500030517578,-1.4285511874530383,105.5500030517578,-1.5555546136566423,105.5999984741211,-0.043581297683714215
4243,2017-05-29,105.0500030517578,106.0,105.0500030517578,105.5999984741211,394505.0,-0.004737091288901429,-2.454563109489532,11.000915611167613,23.602394405976426,44.89766088212026,1.094104153122501,2.0145198384653185,-0.7102149302156278,-3.287144420352192,28.622943662250076,0.9499969482422017,1.0311248428334352,-1.8724975585937642,-6.280084397806405,2.5350892806188767,-4.076290978200092,0.33129586101256336,4.232374130941892,29.03249623453113,-11.023933731300396,2.203793419606322,5,1.424999237060561,0.42499542236329546,-2.2625045776367045,-3.75500106811522,-7.680000305175753,0,-0.028557828775330085,7.800256355478711,105.5500030517578,1.2857329700271551,105.5500030517578,-1.4285511874530383,105.5500030517578,-0.028557828775330085
4244,2017-05-30,104.1500015258789,105.0,104.1500015258789,104.5,1357496.0,-0.008567363157861774,-3.8571553133514986,0.6363661584985062,21.468849112444133,39.743408184122615,1.4663723708268748,3.192397800886681,0.23399698551062897,-2.361879503938809,29.47350276448188,0.900001525878892,0.310377335494465,-2.844999313354492,-7.00064206236884,1.3106434356598555,-4.922820687861659,-0.7671779388473254,5.024728143684371,0.0,-34.16421085856796,2.0778213745071725,5,1.3250007629394531,1.8999977111816406,-1.4375019073486328,-2.7350006103515625,-7.0500030517578125,1,-0.031685098448489546,-2.454563109489532,105.0500030517578,7.800256355478711,105.5500030517578,1.2857329700271551,105.5500030517578,-0.031685098448489546
4245,2017-05-31,103.8499984741211,105.0500030517578,103.8499984741211,104.5,2021138.0,-0.002880490133101654,-2.6923131096164923,1.8571553133514986,21.11101221130116,35.96991338864585,1.2907146925811475,3.6935869058940227,0.5176077775055745,-2.0293191053015107,29.5591495571095,1.2000045776367045,-0.25010235680181836,-3.1525024414062557,-7.283574835243641,0.9785699524311298,-5.218038638324941,-1.08696624448757,5.219236632568496,0.0,-29.236900337163046,2.06553619691869,5,1.1500015258789062,2.200000762939453,-1.0625,-2.2749977111816406,-7.8300018310546875,2,-0.03466536857983871,-3.8571553133514986,104.1500015258789,-2.454563109489532,105.0500030517578,7.800256355478711,105.5500030517578,-0.03466536857983871
4246,2017-06-01,104.1500015258789,104.6500015258789,103.8499984741211,104.0,1066618.0,0.0028888113256213543,-2.5555329501720836,-0.23077103653884526,21.111079086437982,31.890798704321085,1.063341505539853,3.1660535149802485,0.22209126380207067,-2.287504610256235,27.815428306817402,0.8000030517578125,-0.7672810603950211,-2.604999542236328,-6.7995947891326125,1.5895957046599563,-4.70229716568447,-0.5077019187881859,4.710464115507946,13.953620411277301,-11.938468326517848,2.0972976234481417,6,0.8499984741210938,1.8999977111816406,-1.3750019073486328,-2.104999542236328,-6.790000915527344,3,-0.06317812515268861,-2.6923131096164923,103.8499984741211,-3.8571553133514986,104.1500015258789,-2.454563109489532,105.0500030517578,-0.06317812515268861
4247,2017-06-02,104.9000015258789,106.0,104.5500030517578,105.0,896981.0,0.007201152078847084,-2.625013113096791,-0.6666497126290626,28.804314925186418,28.53263338522826,0.2100134463725709,2.181354072814372,-0.5001074178530871,-2.993296284899486,25.66514702891698,1.8499984741210938,-1.2509644603708097,-1.6349994659423857,-5.727881004950248,2.457882073065477,-3.681440235446317,0.4114413035615456,3.760045428817321,48.83731658416281,20.813443909179483,2.046440769503933,6,0.09999847412109375,1.1499977111816406,-2.075000762939453,-2.75,-6.599998474121108,4,-0.07807437866800959,-2.5555329501720836,104.1500015258789,-2.6923131096164923,103.8499984741211,-3.8571553133514986,104.1500015258789,-0.07807437866800959
4248,2017-06-05,104.6999969482422,105.3499984741211,104.5500030517578,105.3000030517578,454796.0,-0.001906621303407352,1.2857111716621659,6.000152590218683,29.12084134700048,25.442247141055184,0.35308754378833385,2.1530856246057937,-0.24503845735428342,-2.7418140127563078,23.398661878836922,0.7999954223632955,-1.346286877797624,-1.6200038909911996,-5.618345522376913,2.378337740394514,-3.6191747066840634,0.37916692470166424,3.767648067231022,39.53478469154268,11.30325691748532,1.9991708156928574,6,0.3000030517577983,1.4750022888183452,-1.8749961853027486,-2.3499946594238423,-8.199996948242202,0,-0.07067807174953922,-2.625013113096791,104.9000015258789,-2.5555329501720836,104.1500015258789,-2.6923131096164923,103.8499984741211,-0.07067807174953922
4249,2017-06-06,104.8000030517578,105.5,104.0999984741211,104.75,1095190.0,0.0009551681607500306,-1.0740669575242443,-0.0833375718427146,32.54439045178667,25.86467945230825,0.1426716743529255,1.7904631433546712,-0.3005777617321854,-2.7782210296492877,20.77759511108018,1.4000015258789062,-1.5997233448653247,-1.2949977874755945,-5.088467942840879,2.49847236788969,-3.1917328651582295,0.6017372902070406,3.4829361020613447,44.18622806550563,12.861976798862862,1.8967350776826417,6,0.1999969482422017,1.3749961853027486,-1.9750022888183452,-2.2600021362304545,-6.310005187988281,1,-0.07089694741236108,1.2857111716621659,104.6999969482422,-2.625013113096791,104.9000015258789,-2.5555329501720836,104.1500015258789,-0.07089694741236108
4250,2017-06-07,104.0500030517578,105.0500030517578,104.0500030517578,104.8000030517578,1043388.0,-0.007156488341222622,-1.6666666666666667,-14.999084528536457,47.008559269977496,28.088541068063783,0.7347917499864565,2.2502263610846143,0.5118809702555183,-1.9779177508194579,18.027543386232875,1.0,-1.8749535042391727,-1.7874980926513757,-5.387772012068098,1.8127758267653462,-3.587635052359744,0.012638867056992353,4.055618474873427,9.302531892620122,-23.86523881833523,1.8001369597083614,6,0.8749961853027486,2.1749954223632955,-1.2250022888183452,-1.5100021362304545,-4.940002441406236,2,-0.06679485222292159,-1.0740669575242443,104.8000030517578,1.2857111716621659,104.6999969482422,-2.625013113096791,104.9000015258789,-0.06679485222292159
4251,2017-06-08,101.6500015258789,103.9000015258789,101.3000030517578,103.25,1994586.0,-0.02306584772212894,-1.2608727381287888,2.133331298828125,20.863361476083625,27.292755809577155,2.8199477376290787,4.28722110656301,2.947740764456455,0.47043821749147696,15.598647924980469,2.75,-2.207834356472148,-3.817499542236334,-7.5463727125619045,-0.08862637191076317,-5.681936127399126,-1.9530629570735414,6.285395078651916,7.446780880400515,-24.917188368073166,1.864436585162786,6,2.0,4.049999237060547,1.1749992370605469,0.8899993896484375,-2.3600006103515625,3,-0.055386176077716676,-1.6666666666666667,104.0500030517578,-1.0740669575242443,104.8000030517578,1.2857111716621659,104.6999969482422,-0.055386176077716676
4252,2017-06-09,101.5500030517578,103.0500030517578,101.0999984741211,102.0999984741211,1798013.0,-0.0009837528049190247,-1.6896529951855845,0.3437474668001901,21.80455009579741,27.092995330668373,2.5623332560548846,3.976794024954998,3.0654441266766526,0.6194989578098244,13.166768798375273,1.9500045776367045,-2.2224743175831634,-3.527498245239272,-7.177368033626237,0.12237154314769327,-5.352433139432748,-1.7025633510457965,5.987269939606648,10.227373217713044,-22.031723267695313,1.8249348941934793,6,1.9999961853027486,4.0499954223632955,3.4749946594238423,3.014995574951186,-1.780006408691392,4,-0.04126048562766349,-1.2608727381287888,101.6500015258789,-1.6666666666666667,104.0500030517578,-1.0740669575242443,104.8000030517578,-0.04126048562766349
4253,2017-06-12,100.9499969482422,101.6999969482422,100.5500030517578,101.4499969482422,1175381.0,-0.005908479423774926,1.2999877929688068,0.9090984754955445,16.54684709309896,26.5461062174078,2.815692093716109,4.172468106128548,3.6797717743042426,1.2620636189079875,10.647037225811845,1.1499938964844034,-2.255362905759654,-3.7350040435790817,-7.387703205234089,-0.08230488192407392,-5.561353624406578,-1.908654462751585,6.072294081742783,8.080689759343098,-23.088604834284276,1.8263495808275025,6,2.3250045776367045,4.375003814697251,4.562501907348619,3.815002441406236,-1.9499969482422017,0,-0.026250559451161504,-1.6896529951855845,101.5500030517578,-1.2608727381287888,101.6500015258789,-1.6666666666666667,104.0500030517578,-0.026250559451161504
4254,2017-06-13,101.3000030517578,101.4499969482422,100.5500030517578,101.1999969482422,994014.0,0.0034671234680179186,3.500038147554564,-0.20001220703119316,20.68977854854755,26.499302477101843,2.2561582292637894,3.4313250984236134,3.3420018638251605,0.9604364908876306,8.75608769340329,0.8999938964844034,-2.3172453267938664,-3.024998092651387,-6.509928020376506,0.45993183507373203,-4.767463056513947,-1.2825331287888275,5.075059180404466,16.666666666666664,-11.331241893985606,1.7424649638625573,6,1.974998474121108,4.024997711181655,4.212495803833022,3.464996337890639,-1.8500061035155966,1,-0.047384036595786716,1.2999877929688068,100.9499969482422,-1.6896529951855845,101.5500030517578,-1.2608727381287888,101.6500015258789,-0.047384036595786716
4255,2017-06-14,101.1999969482422,102.6500015258789,101.1999969482422,101.3499984741211,1415758.0,-0.0009872270533348715,-18.333197701035974,-1.4999237107113004,20.408269184457737,26.421212487992925,2.1688032697801276,3.1784204486253174,3.4581701018665427,1.1103278827079635,6.697113037882782,1.4500045776367045,-2.3121744661435315,-2.7975040435790817,-6.15599386465685,0.5609857774986864,-4.476748954117966,-1.1182591330401976,4.592559365879609,19.402811717845132,-4.526451220233767,1.6792449105388814,6,2.0750045776367045,4.0750045776367045,4.562501907348619,3.815002441406236,-1.849998474121108,2,-0.02677864788729878,3.500038147554564,101.3000030517578,1.2999877929688068,100.9499969482422,-1.6896529951855845,101.5500030517578,-0.02677864788729878
4256,2017-06-15,101.5500030517578,101.9000015258789,100.5500030517578,101.0,1759339.0,0.0034585584394295488,1.1599975585937727,-3.666649712629315,24.026118145967757,25.89030173474641,1.5770452778641442,2.744672844964512,3.1142194964694028,0.8159421622304563,7.295547521973073,1.349998474121108,-2.19185049047168,-2.3049980163574304,-5.829335082602526,1.2193390498876653,-4.067166549479978,-0.5428294832348826,3.7182979361276125,40.0,19.937592453322218,1.7621685331225443,6,1.474998474121108,3.724998474121108,4.212495803833022,3.464996337890639,-3.0500030517577983,3,-0.02402759594367143,-18.333197701035974,101.1999969482422,3.500038147554564,101.3000030517578,1.2999877929688068,100.9499969482422,-0.02402759594367143
4257,2017-06-16,101.5999984741211,102.8499984741211,101.1999969482422,101.8000030517578,3641663.0,0.0004923231990234811,-2.2999778749247257,-0.36364266888609814,26.206990172338806,25.566540493117337,1.1283778876993722,2.499939905706867,3.0564781625858046,0.8211452336464475,7.677577090557486,1.650001525878892,-2.042117121928669,-2.0500026702880803,-5.599355416924496,1.4993500763483354,-3.824679043606281,-0.27532629696987954,3.1964727201515615,45.65206574560928,25.62036024213365,1.774676373318207,6,1.4250030517578125,3.5250015258789062,4.225000381469727,3.4150009155273438,-3.900001525878892,4,-0.022736196784315266,1.1599975585937727,101.5500030517578,-18.333197701035974,101.1999969482422,3.500038147554564,101.3000030517578,-0.022736196784315266
4258,2017-06-19,102.1500015258789,102.9000015258789,102.1500015258789,102.3000030517578,923336.0,0.005413415945059397,-8.999898275774376,0.7499904634750919,35.50732970515294,25.89575596571359,0.19960973401518345,1.7938165955047083,2.504960578906605,0.32291401257649,8.010944987237115,1.3000030517578125,-1.9049557647794302,-1.3424995422363253,-4.863008340719816,2.178009256247165,-3.1027539414780705,0.4177548570054199,2.2218228541422604,68.08508566030036,43.63914037052396,1.7602543992417472,6,0.650001525878892,2.9749984741210938,3.674997329711914,2.8649978637695312,-4.540000915527344,0,-0.023299117447487694,-2.2999778749247257,101.5999984741211,1.1599975585937727,101.5500030517578,-18.333197701035974,101.1999969482422,-0.023299117447487694
4259,2017-06-20,102.8000030517578,103.5999984741211,102.4000015258789,102.5,1045158.0,0.006363206227796514,-3.79998779296875,-2.0000000000000946,42.75869036081033,25.42354830913946,-0.853702573450775,0.9731867329968509,1.864190358134337,-0.25967369662635065,8.436678447657863,1.4499969482421875,-1.8981758047504087,-0.5524982452392777,-3.9403224163749684,2.835325925896413,-2.246410330807123,1.1414138403285676,1.1896391954370387,73.77060252295666,44.32259641346688,1.693912085567849,6,-0.5750007629394389,2.149997711181655,3.0499954223632955,2.214996337890639,-3.6100006103515625,1,-0.03696500913375045,-8.999898275774376,102.1500015258789,-2.2999778749247257,101.5999984741211,1.1599975585937727,101.5500030517578,-0.03696500913375045
4260,2017-06-21,102.3000030517578,102.9000015258789,101.8000030517578,102.9000015258789,1075064.0,-0.004863813085183133,2.666670905230011,-1.999974568943736,37.58396134731364,27.28139273927612,-0.7018528834277902,1.2830009356991212,2.364577960195632,0.3042397635084768,8.95646645979314,1.099998474121108,-1.910025017833732,-0.8899982452392692,-4.143111361951,2.3631148714724617,-2.5165548035951417,0.7365583131166034,1.3456752758933277,57.37713529563296,24.896433001372714,1.6265565583558672,6,-0.22500228881834516,2.5,4.587495803833022,2.714996337890639,2.6999969482422017,2,-0.02785929636848261,-3.79998779296875,102.8000030517578,-8.999898275774376,102.1500015258789,-2.2999778749247257,101.5999984741211,-0.02785929636848261
4261,2017-06-22,102.1999969482422,102.3000030517578,101.0500030517578,101.6500015258789,1122649.0,-0.0009775767402958602,2.3332994252582515,-0.9166613684625479,30.1471454456713,28.208347778151,-0.576221236621052,1.1796458159432177,2.444474874158786,0.4770085173218064,9.53381570756405,1.25,-2.0035770639800035,-0.8225040435790874,-3.9044518827660823,2.2594437956079076,-2.363477963172585,0.7184698760144101,1.400001525878892,45.09788081966858,14.079509272184879,1.5409739195935,6,-0.12499618530274859,1.6000061035155966,4.875001907348619,2.815002441406236,1.150001525878892,3,-0.02788648296696572,2.666670905230011,102.3000030517578,-3.79998779296875,102.8000030517578,-8.999898275774376,102.1500015258789,-0.02788648296696572
4262,2017-06-23,100.9499969482422,101.8000030517578,100.6500015258789,101.75,951782.0,-0.012230920130389511,1.5555329501721327,-1.4545631094895952,26.114761108734854,29.271449335443876,0.6478451996193684,2.179077545434467,3.6948876314860826,1.821183689660856,10.331327311761731,1.5499954223632955,-2.2568262125820553,-1.842503738403309,-4.814882383140613,1.1298749063339955,-3.3286930607719682,-0.35631441603464964,2.345001983642561,10.16934687142824,-18.955004857068637,1.4861893223686558,6,1.1250038146972514,2.4000053405761577,5.287502288818345,4.065002441406236,0.8500061035155966,4,-0.024269410820273007,2.3332994252582515,102.1999969482422,2.666670905230011,102.3000030517578,-3.79998779296875,102.8000030517578,-0.024269410820273007
4263,2017-06-26,102.0500030517578,102.9000015258789,101.3499984741211,101.6500015258789,1076030.0,0.01089654419781283,-2.0999824525264548,-0.4999999999999911,34.463341126490235,30.801845177437514,-0.3125877262641126,0.8883409060221226,2.60002548221442,0.8147217509019669,11.074173243312973,1.9500045776367045,-2.084916229657452,-0.5924976348877067,-3.382381659862915,2.1973863900875017,-1.9874396473753109,0.8024443775998975,0.9704962921142624,47.457727938095324,19.402566485902263,1.3949420124876009,6,0.024997711181654836,1.299999237060561,4.187496185302749,2.964996337890639,-0.9500045776367045,0,-0.04262622217962464,1.5555329501721327,100.9499969482422,2.3332994252582515,102.1999969482422,2.666670905230011,102.3000030517578,-0.04262622217962464
4264,2017-06-27,100.8499984741211,102.5,100.8000030517578,101.9499969482422,1357999.0,-0.011758986200403054,-1.833353466636953,-2.749985694939957,32.79575052810736,32.17823199339858,0.912868690904304,1.9272526280054905,3.8010073879649013,2.094258629692632,11.403490336189567,1.6999969482422017,-1.9470418457622287,-1.6275020599365178,-4.43228765228217,1.1772835324091346,-3.029894856109351,-0.22510926376368445,2.0500030517578125,8.888753255208332,-20.648756924525667,1.402392796172829,6,1.2250022888183594,2.5000038146972656,5.36250114440918,4.165000915527344,-0.650001525878892,1,-0.03212690047388489,-2.0999824525264548,102.0500030517578,1.5555329501721327,100.9499969482422,2.3332994252582515,102.1999969482422,-0.03212690047388489
4265,2017-06-28,100.25,101.1500015258789,99.7300033569336,100.75,1301316.0,-0.005949414806139641,1.1846074392290808,0.454546085074797,40.66670396573889,34.02718597337315,1.5242273901503438,2.364973141741771,4.398255048816424,2.7573761130936703,11.773410213402451,1.4199981689453125,-1.7155347572062567,-2.0475006103515625,-4.942047720584753,0.8470464998816283,-3.494774165468158,-0.6002270552349671,2.6500015258789062,16.40368906709539,-15.270174362001956,1.4472735551165923,6,1.4150009155273438,2.69000244140625,5.962499618530273,4.7649993896484375,1.0,2,-0.010573541731608627,-1.833353466636953,100.8499984741211,-2.0999824525264548,102.0500030517578,1.5555329501721327,100.9499969482422,-0.010573541731608627
4266,2017-06-29,97.56999969482422,100.3499984741211,96.7699966430664,100.1999969482422,2388458.0,-0.02673317012644172,1.4436870021690393,5.259994506835966,30.257998154722912,34.47729797141583,4.0010455270563625,4.771371453723717,7.052365467491299,5.493855138719624,12.615856012172877,3.5800018310546875,-1.5955641508435576,-4.398500823974615,-7.8489042537172935,-0.9480973942319366,-6.123702538845961,-2.6732991091032687,4.949602050781252,13.050610351076328,-20.454717990319367,1.7252017148713426,6,2.6149978637695312,3.8899993896484375,8.567499160766602,7.444999694824219,4.5800018310546875,3,0.07615045944875543,1.1846074392290808,100.25,-1.833353466636953,100.8499984741211,-2.0999824525264548,102.0500030517578,0.07615045944875543
4267,2017-06-30,96.70999908447266,98.66999816894531,96.62999725341795,97.0,2320052.0,-0.008814190971009994,-8.066578505670616,0.11026662295956938,29.497177354792584,33.809503265820226,4.575629929089629,5.255805635166453,7.927529740304308,6.390099426106119,14.075979120073413,2.040000915527358,-1.486620154543516,-4.849001312255865,-8.749188362120961,-0.9488142623907692,-6.79909483718842,-2.89890778732331,5.004657946777343,1.2759453993689436,-33.981214633599976,1.9500935249325513,6,3.404998779296875,4.604999542236328,9.427499771118164,8.34000015258789,4.94000244140625,4,0.06865887139393556,1.4436870021690393,97.56999969482422,1.1846074392290808,100.25,-1.833353466636953,100.8499984741211,0.06865887139393556
4268,2017-07-03,97.3000030517578,97.41999816894531,96.58000183105469,96.7699966430664,1162239.0,0.006100754553516108,1.1818181818181819,-1.8276025361079198,31.09646611564024,32.513700571912445,3.6043389732359685,4.303637147307384,7.351798494725216,5.831356074404965,15.62171713225949,0.839996337890625,-1.4184288037217527,-3.888997650146493,-7.9358192470918425,0.1578239467988567,-5.912408448619175,-1.865586851673811,3.6011084150390786,12.162186543908742,-24.395375310102654,2.0234107984726766,7,2.4399986267089986,3.9899978637695455,8.749996185302749,7.749996185302749,4.25,0,0.046248713862899526,-8.066578505670616,96.70999908447266,1.4436870021690393,97.56999969482422,1.1846074392290808,100.25,0.046248713862899526
4269,2017-07-04,97.37000274658205,98.05999755859376,96.68000030517578,97.05999755859376,971695.0,0.0007194213014258821,-1.5794348542214387,0.5849083763981213,31.848413342946444,31.876417460316087,2.9984066425766684,3.845627259713453,7.223032125825384,5.778172539540705,17.168242460980665,1.379997253417983,-1.3968115981142546,-3.4474979400634567,-7.462595660929807,0.5675997808028939,-5.455046800496632,-1.4399490796302814,2.7533089857812314,17.286673266566698,-20.555149747192925,2.0075488604331757,7,2.3699989318847514,3.9199981689452983,8.604997634887681,7.929996490478501,2.589996337890611,1,0.03830744194643643,1.1818181818181819,97.3000030517578,-8.066578505670616,96.70999908447266,1.4436870021690393,97.56999969482422,0.03830744194643643
4270,2017-07-05,97.0999984741211,97.51000213623048,96.3000030517578,97.51000213623048,1314916.0,-0.002772971806970892,4.902381838481308,-1.3225703246130451,28.74883318625953,31.72104943149256,2.7415197102203024,3.7610909817539664,7.408965911554219,6.064072748056645,18.819170919759788,1.2099990844726847,-1.5307449932716821,-3.370001983642581,-7.4100754350779,0.670071467792738,-5.39003870936024,-1.3499652579249215,2.3855174760066404,19.7529957181155,-17.079878761569375,2.020036725717657,7,2.5000038146972656,4.0500030517578125,8.66250228881836,8.22500228881836,2.3300018310546875,2,0.03192583442673591,-1.5794348542214387,97.37000274658205,1.1818181818181819,97.3000030517578,-8.066578505670616,96.70999908447266,0.03192583442673591
4271,2017-07-06,96.0199966430664,97.1500015258789,95.27999877929688,97.02999877929688,2114505.0,-0.011122573100168731,1.991986132897138,2.4633978414587907,25.73918685465432,31.679318958816946,3.1879453634164463,4.635336820995676,8.414792629748348,7.14187637434631,19.04085879276699,1.8700027465820312,-1.8302631836028667,-4.168503570556638,-8.6254485420001,0.2884414008868248,-6.396976056278376,-1.9400310848348994,2.828416727387335,21.828849469093072,-13.31473881097768,2.2284724857217335,7,3.0700035095214844,4.620002746582031,9.505002975463867,9.455001831054688,2.1800003051757955,3,0.05446785606934568,4.902381838481308,97.0999984741211,-1.5794348542214387,97.37000274658205,1.1818181818181819,97.3000030517578,0.05446785606934568
4272,2017-07-07,97.36000061035156,97.58000183105469,96.0,96.98999786376952,1824139.0,0.013955467758099749,2.901214102044853,-0.3663385782162503,30.5126579960381,31.240354166544485,1.4361762117005554,3.1255838264148963,7.0388336234579185,5.797863556696811,19.05340761809218,1.5800018310546875,-2.0467473837188948,-2.618999481201172,-7.198694179765269,1.9606952173629253,-4.908846830483213,-0.3291521319191304,0.7747298418708084,74.8202426038747,42.03240110811295,2.2898473492820455,7,1.529998779296875,3.279998779296875,8.164999008178711,8.114997863769531,1.7900009155273438,4,0.04919885872533625,1.991986132897138,96.0199966430664,4.902381838481308,97.0999984741211,-1.5794348542214387,97.37000274658205,0.04919885872533625
4273,2017-07-10,98.3000030517578,98.87000274658205,97.37000274658205,97.37000274658205,1365635.0,0.009654914087031008,-2.2258053930778607,2.5134956801449904,32.114513399923496,31.164661152301832,-0.10248102085827782,2.0837037660972157,6.060162520896,4.8560842536085005,18.456140086860145,1.510002136230483,-2.211506494080254,-1.5464973449707173,-6.161112332814071,3.068117642872636,-3.853804838892401,0.7608101489509664,-3.0200042724609233,84.12258872083387,54.1840579190723,2.3073074939216784,7,-0.08500289916990766,2.089996337890639,7.224996566772475,7.1749954223632955,1.129997253417983,0,0.03407933235116212,2.901214102044853,97.36000061035156,1.991986132897138,96.0199966430664,4.902381838481308,97.0999984741211,0.03407933235116212
4274,2017-07-11,96.5,98.3000030517578,96.1999969482422,98.3000030517578,1775206.0,-0.018311322440244915,1.3333361590302262,-1.935486517305638,29.106670536320834,29.880212993477603,1.1349344885960164,3.6951150708712106,7.822350147088542,6.641430378026826,18.009681284290906,2.1000061035155966,-2.287538822498078,-3.1065002441406193,-7.8986886911627465,1.685688202881508,-5.50259446765169,-0.7104060206295486,-1.1482011413574185,33.98328335624969,7.205091807880372,2.3960942235110667,7,1.3149986267089844,3.8899993896484375,9.087499618530273,8.974998474121094,3.6999969482422017,1,0.05233163784204975,-2.2258053930778607,98.3000030517578,2.901214102044853,97.36000061035156,1.991986132897138,96.0199966430664,0.05233163784204975
4275,2017-07-12,98.48999786376952,98.9800033569336,96.5999984741211,96.97000122070312,1464170.0,0.020621739520927607,-1.1061970204879432,-0.8444411477980744,38.23718232479865,30.766789012374907,-1.2638854197082878,1.5722933783653588,5.784643213539368,4.64181164354126,18.353005254809883,2.4800033569335938,-2.488483132620445,-0.9810024261474695,-5.736591361913781,3.7745865096188425,-3.3587968940306183,1.3967920417356794,-3.067834927368139,86.756624677555,59.72237741627138,2.377794467883153,7,-1.3599967956542827,1.6750030517578267,7.097501754760756,6.985000610351577,1.9599990844726847,2,0.014925385852240902,1.3333361590302262,96.5,-2.2258053930778607,98.3000030517578,2.901214102044853,97.36000061035156,0.014925385852240902
4276,2017-07-13,99.11000061035156,99.62000274658205,98.30999755859376,98.75,1263716.0,0.006295083359019182,-1.112902233433876,0.23684302988019035,43.92340586786956,32.36970329160568,-1.8354872974333603,0.801196881556649,4.949067402467946,4.0093088769553304,18.20525982869394,1.3100051879882812,-2.5843088276943718,-0.23899955749512003,-4.894152034790295,4.416152919800055,-2.5665757961427147,2.0885766811524746,-3.545524057128901,85.91155388729969,54.3999736232705,2.3275762386475884,7,-1.6599998474121094,0.4799995422363281,6.464998245239258,6.364997863769531,-0.029998779296875,3,0.00322873264911272,-1.1061970204879432,98.48999786376952,1.3333361590302262,96.5,-2.2258053930778607,98.3000030517578,0.00322873264911272
4277,2017-07-14,99.29000091552734,99.91000366210938,98.41999816894531,98.9000015258789,956964.0,0.001816166926317031,-1.2074055654768632,1.0833298012122239,40.29536759186783,33.39180345563097,-1.8003538145916451,0.4630024428887367,4.544693270681819,3.799366096702471,18.694873821115554,1.4900054931640625,-2.7638564155622873,0.056500625610354405,-4.476519626727722,4.589520877948431,-2.2100095005586837,2.3230107517793925,-3.482192790703124,83.28836591414782,51.571696968150896,2.2665101261690377,7,-1.6949996948242188,0.14999771118164062,5.385000228881836,6.18499755859375,-0.3000030517578267,4,-0.010977983253444457,-1.112902233433876,99.11000061035156,-1.1061970204879432,98.48999786376952,1.3333361590302262,96.5,-0.010977983253444457
4278,2017-07-17,99.7699966430664,100.25,98.94000244140624,99.6500015258789,1026509.0,0.00483428062355884,1.4259172918521292,0.30768026918111036,45.99999773944122,34.96420172190817,-2.1156144897869495,-0.21548764686933453,3.8509466812848814,3.29590685108559,19.167983450067844,1.3099975585937642,-2.5761924742449764,0.6554965972900391,-3.6756129628445535,4.986606157424632,-1.5100581827772572,2.8210513773573354,-3.6340128752593728,88.14807419156732,51.33198715771023,2.1655547800672945,7,-2.0049972534179688,-0.3299980163574219,4.805002212524414,5.7050018310546875,-0.23999786376953125,0,-0.006214244142009662,-1.2074055654768632,99.29000091552734,-1.112902233433876,99.11000061035156,-1.1061970204879432,98.48999786376952,-0.006214244142009662
4279,2017-07-18,99.0,99.91000366210938,98.5500030517578,99.75,1005482.0,-0.007717717439854388,1.542039815184557,-6.250254323499491,45.4279488948272,36.81743680063791,-1.218193440649685,0.26901822791809593,4.384166479785563,4.041716064069249,20.247400252435206,1.3600006103515767,-2.310350592074883,0.07550010681151775,-3.893089707631802,4.044089921254837,-1.908794800410135,2.0597950140331704,-2.4526146089736756,65.75343897427537,25.266609759724567,1.984294907221659,7,-1.2350006103515625,0.4399986267089844,5.30000114440918,6.325000762939453,-0.6200027465820455,1,0.00434343742601806,1.4259172918521292,99.7699966430664,-1.2074055654768632,99.29000091552734,-1.112902233433876,99.11000061035156,0.00434343742601806
4280,2017-07-19,99.4499969482422,100.0999984741211,98.87999725341795,99.2300033569336,1012383.0,0.004545423719618302,-1.6521598513935487,-0.2933247884114773,58.216763979152624,40.42605648113772,-1.452536976973235,-0.4273521945264207,3.700963854094269,3.573894627658845,20.95726417050209,1.2200012207031392,-2.0742978218623733,0.6679973602295064,-2.9821532679398786,4.318147988398891,-1.1570779538551932,2.493072674314206,-2.5323500963185097,58.7627811860945,14.193856739016312,1.825075314084694,7,-1.3249969482422017,-0.009998321533217336,4.850004196166978,5.875003814697251,-0.9599990844726847,2,0.007541478361133835,1.542039815184557,99.0,1.4259172918521292,99.7699966430664,-1.2074055654768632,99.29000091552734,0.007541478361133835
4281,2017-07-20,99.3499984741211,101.0,99.33000183105469,99.37000274658205,1394463.0,-0.001005515104974375,-54.66887080366226,-0.09093116004861083,62.35953852198447,43.964598761798435,-0.9281026198936075,-0.5816368481424803,3.566621955277924,3.6537094791303986,21.04083930873498,1.6699981689453125,-1.8397877988476807,0.7104988098144531,-2.582904176843499,4.003901796472405,-0.936202683514523,2.357200303143429,-2.099116307389778,36.04649787382528,-13.420425516323313,1.6467014933289763,7,-0.75,0.09000015258789062,4.9250030517578125,5.975002288818359,-1.1199951171875,3,0.011071952602069057,-1.6521598513935487,99.4499969482422,1.542039815184557,99.0,1.4259172918521292,99.7699966430664,0.011071952602069057
4282,2017-07-21,98.5,100.0999984741211,98.2300033569336,98.75,1891022.0,-0.008555596247366903,-3.7342050875939194,12.49733028221843,55.484445523066746,46.56125788659213,0.11243428067739103,0.07947780879028699,4.15790018032699,4.473586529473266,21.122691572257907,1.8699951171875,-1.5491933366014052,-0.016999816894525566,-3.125623765625207,3.0916241318361557,-1.5713117912598733,1.5373121574708222,-0.7992236932764456,9.747183042341815,-42.602828476442035,1.5543119743653415,7,0.09999847412109375,0.9399986267089844,5.650001525878906,6.825000762939453,-1.5999984741210938,4,0.005888343462484125,-54.66887080366226,99.3499984741211,-1.6521598513935487,99.4499969482422,1.542039815184557,99.0,0.005888343462484125
4283,2017-07-24,97.6999969482422,98.75,97.4499969482422,98.75,1124244.0,-0.00812185839348023,1.476189092177323,4.200012207031193,51.413856202655445,49.039834071740415,0.9145507014583671,0.5658934910828037,4.702283335608797,5.22813170905745,22.17546621571987,1.3000030517577983,-1.1011818899452805,-0.5995025634765483,-3.24091696665468,2.0419118397015836,-1.9202097650656214,0.7212046381125248,3.3000030517577983,7.042247467258134,-47.68820683236027,1.3207072015890677,7,1.1000022888183452,1.7400016784667827,6.375003814697251,7.625003814697251,-0.5899963378906392,0,0.013203694532464727,-3.7342050875939194,98.5,-54.66887080366226,99.3499984741211,-1.6521598513935487,99.4499969482422,0.013203694532464727
4284,2017-07-25,97.61000061035156,98.7300033569336,97.5,97.5,1243083.0,-0.0009211498536516594,-21.363573311138854,-0.10476218156453138,52.219330857487,50.59340613092801,1.31706212133777,0.4223666184131645,4.540015157902701,5.313199915477824,22.953375098822416,1.2300033569335938,-0.7791276384501202,-0.5274990081787081,-2.8933333309879288,1.8383353146305126,-1.7104161695833113,0.6554181532258951,3.3189993286132875,4.507141536966689,-52.390284843571436,1.1829171614046097,7,1.6149978637695312,1.8299980163574219,6.352500915527344,7.715000152587891,1.4199981689453125,1,0.019670096884946586,1.476189092177323,97.6999969482422,-3.7342050875939194,98.5,-54.66887080366226,99.3499984741211,0.019670096884946586
4285,2017-07-26,99.19000244140624,99.6999969482422,97.5,97.5,1526738.0,0.01618688475745289,-1.603542923182508,15.363573311138724,63.21937599304633,52.73740281150321,-0.17120593240586857,-1.308190919097811,2.745085863557321,3.7206421220906805,22.934423170239544,2.1999969482422017,-0.49061077521560037,1.1055027008056442,-1.1033546743716158,3.314360075982904,0.0010740132170070638,2.2099313883942813,1.6694174377441584,49.01419710899864,-11.810276261485136,1.1044286875886327,7,0.03499603271485796,-0.10000228881834516,4.3974990844726705,6.134998321533217,0.32999420166017046,2,-0.008166197883368032,-21.363573311138854,97.61000061035156,1.476189092177323,97.6999969482422,-3.7342050875939194,98.5,-0.008166197883368032
4286,2017-07-27,105.0,106.0,102.9000015258789,103.5,3699582.0,0.058574427014717045,-1.2962977614766003,0.8875726822926147,73.20778662157628,56.39433825924859,-5.652236552900661,-6.886063006643596,-3.1087608312932815,-2.0538835588634328,22.204583918391652,6.809997558593764,0.1897305437429253,6.544000244140619,2.7610835162757468,10.326916972005492,4.652541880208176,8.435458608073063,-7.550003051757798,88.30409774187848,28.041707928658916,1.8914583639324367,7,-3.2750015258789062,-4.3600006103515625,-1.5624980926513672,0.3250007629394531,-5.1100006103515625,3,-0.062000020345052254,-1.603542923182508,99.19000244140624,-21.363573311138854,97.61000061035156,1.476189092177323,97.6999969482422,-0.062000020345052254
4287,2017-07-28,103.3499984741211,104.6500015258789,102.6500015258789,104.6500015258789,1932785.0,-0.015714300246465807,2.076915853844619,-0.866668701171875,64.70587712535634,58.47276930212804,-3.7613006379891374,-4.967805427088393,-1.5645948276169577,-0.3784431223802187,21.333278388600363,2.3499984741210938,0.5968849872879503,4.561998748779303,0.29035650024508186,8.833640997313523,2.426177624512192,6.697819873046413,-5.849998474121094,69.00584116944741,11.275746235137063,2.135821124267109,7,-1.625,-2.7099990844726562,-0.41249656677246094,1.9750022888183594,-4.069999694824219,4,-0.049540350196227156,-1.2962977614766003,105.0,-1.603542923182508,99.19000244140624,-21.363573311138854,97.61000061035156,-0.049540350196227156
4288,2017-07-31,101.8000030517578,103.6500015258789,101.8000030517578,103.1999969482422,1704393.0,-0.014997536964177272,-1.6428664850135906,1.0769158538446408,65.66196337165462,60.72099313288664,-2.1155377475250248,-3.2289453581280867,-0.1277331372103987,1.2050018785527072,20.226542594874147,1.849998474121108,0.8293650970537385,2.7870033264159986,-1.6263361553248643,7.2003428081568615,0.5803335855455742,4.993673067286423,-4.130003051757797,50.58827119715057,-9.726529949858154,2.2066697408704314,7,-0.07500457763670454,-1.1600036621093608,0.912498474121108,3.524997711181655,-1.9800033569335795,0,-0.048133608830911334,2.076915853844619,103.3499984741211,-1.2962977614766003,105.0,-1.603542923182508,99.19000244140624,-0.048133608830911334
4289,2017-08-01,101.0999984741211,103.0,101.0500030517578,103.0,1310240.0,-0.006876272658663862,1.0526267181182063,1.3571498637601904,58.349335710178515,60.73572332522285,-1.2139853615862535,-2.3559624148756484,0.4389997928876994,1.935523413361679,19.419959936121213,1.9499969482422017,1.1060716175911267,1.900498962402338,-2.5356899391569527,6.336687863961629,-0.31759548837730733,4.1185934131819835,-3.2633984741210895,42.35292322495404,-14.013345065857756,2.2180944507796454,8,0.625,-0.45999908447265625,1.6125030517578125,4.225002288818359,-1.0499954223632955,1,-0.03946585483669285,-1.6428664850135906,101.8000030517578,2.076915853844619,103.3499984741211,-1.2962977614766003,105.0,-0.03946585483669285
4290,2017-08-02,100.1999969482422,102.1500015258789,100.0500030517578,101.8000030517578,1299875.0,-0.008902092378460957,-1.2105318106618943,0.8421077992426679,53.4255095297969,59.743053437202015,-0.21948998956534638,-1.2772965572285102,1.194135550676478,2.8563281740972712,18.2234691385837,2.099998474121108,1.2331121553216775,0.8454975128174027,-3.497470374787568,5.188465400422373,-1.3259864309850826,3.016981456619888,-2.2001289482421953,2.52090711624173,-48.03816810158085,2.171483943802487,8,1.525001525878892,0.4400024414062358,2.5125045776367045,5.125003814697251,0.5500030517577983,2,-0.01167662878821929,1.0526267181182063,101.0999984741211,-1.6428664850135906,101.8000030517578,2.076915853844619,103.3499984741211,-0.01167662878821929
4291,2017-08-03,101.25,101.4499969482422,99.30999755859376,99.83999633789062,1177225.0,0.010479072691989888,1.3646433990894924,-0.8812489271205024,55.84028640707615,59.782591313203056,-1.0858203142377505,-2.0189012218191777,0.008481039708243543,1.8302517694313565,16.416060304927534,2.1399993896484375,1.4663062073592386,1.63400039672851,-2.4877742493759314,5.755775042832951,-0.42688692632371783,3.6948877197807377,-3.0901293599999917,36.329606743579504,-9.672649235800435,2.0608873230522216,8,0.47499847412109375,-0.6100006103515625,1.0525016784667969,3.6650009155273438,-0.09999847412109375,3,-0.01708645290798616,-1.2105318106618943,100.1999969482422,1.0526267181182063,101.0999984741211,-1.6428664850135906,101.8000030517578,-0.01708645290798616
4292,2017-08-04,102.1500015258789,102.1500015258789,100.5,100.8000030517578,1063472.0,0.008888903959297867,1.4444494679197726,0.9574432396164853,56.91862007294058,60.39423174323474,-1.5797478934449884,-2.67900211690268,-1.0195106882492553,0.9580565731501878,14.966645186341655,1.6500015258789062,1.508860908100985,2.294501876831049,-1.8319800823459786,6.420983836008077,0.23126089724253518,4.357742856419563,-3.833328298678893,65.4378196124481,23.743638277946275,2.0632409795885134,8,-0.40000152587890625,-1.5100021362304688,-1.3275032043457031,1.2849960327148438,-0.75,4,-0.022124347552338608,1.3646433990894924,101.25,-1.2105318106618943,100.1999969482422,1.0526267181182063,101.0999984741211,-0.022124347552338608
4293,2017-08-07,101.6500015258789,102.5999984741211,100.8000030517578,102.5500030517578,790812.0,-0.004894762530897601,2.600018310686603,-0.6666685504698971,57.82634813381768,61.01723366282704,-0.514635272064254,-2.0186580900802937,-0.6398308541683946,1.4840361286540116,14.476186197667268,1.7999954223632955,1.5103613066622898,1.6270019531250028,-2.5055860289397174,5.759589935189723,-0.43929203790735016,3.693295944157356,-3.179661763222896,63.41469970392165,23.740883444079735,2.066293991032359,8,0.09999847412109375,-1.0100021362304688,-0.9350032806396484,1.714996337890625,0.04999542236329546,0,-0.023315324259770454,1.4444494679197726,102.1500015258789,1.3646433990894924,101.25,-1.2105318106618943,100.1999969482422,-0.023315324259770454
4294,2017-08-08,101.5500030517578,101.75,100.6999969482422,101.4000015258789,761102.0,-0.0009837528049190247,2.8182246944748335,-0.16666807951509727,56.33294894932473,60.25207510241353,0.22688677995520834,-1.6031205349781175,-0.6347810999674692,1.5785604085083662,13.415436058460314,1.0500030517577983,1.678900281541985,1.2745033264159957,-2.557960039269574,5.106966692101565,-0.6417283564267962,3.1907350092587876,-2.9290700843549047,68.08525440197333,29.55267092553718,1.9162316828427852,8,1.1049957275390767,-0.9100036621093608,-1.035001754760728,1.7899971008300923,0.7999954223632955,1,-0.017035975430269912,2.600018310686603,101.6500015258789,1.4444494679197726,102.1500015258789,1.3646433990894924,101.25,-0.017035975430269912
4295,2017-08-09,99.95999908447266,101.1999969482422,99.6999969482422,101.0500030517578,1217876.0,-0.015657350265905423,1.158286175345339,-7.266619195361969,51.687881469571956,57.860974529968615,2.165306213449341,0.10820669778402703,0.8495120001722114,3.125048016314082,12.585605578040457,1.8500061035155966,1.9501821521424887,-0.38900070190429403,-4.132638447580533,3.3546370437719446,-2.2608195747424134,1.4828181709338253,-1.1914847764178234,19.756879787211492,-18.30158128643421,1.8718188728381215,8,2.020000457763672,0.6800003051757812,0.5550022125244141,3.3800010681152344,2.44000244140625,2,0.0009003998410312963,2.8182246944748335,101.5500030517578,2.600018310686603,101.6500015258789,1.4444494679197726,102.1500015258789,0.0009003998410312963
4296,2017-08-10,99.43000030517578,99.93000030517578,98.6999969482422,99.91000366210938,1078378.0,-0.005302108684985041,3.7308126824830357,0.440368449418704,52.61971804348883,56.51806796531666,2.036243254910403,0.6992596578198516,1.2557902764083622,3.616788591114755,12.118980998297424,1.2600021362304545,2.23633847830547,-0.9349994659423828,-4.65902482228006,2.789025890395294,-2.7970121441112212,0.9270132122264556,6.569999694824219,18.71802746972178,-21.974751397517064,1.862012678168842,8,1.7449989318847656,1.2099990844726562,0.9450016021728516,3.770000457763672,1.7699966430664205,3,0.013275668216562453,1.158286175345339,99.95999908447266,2.8182246944748335,101.5500030517578,2.600018310686603,101.6500015258789,0.013275668216562453
4297,2017-08-11,98.1999969482422,99.20999908447266,97.77999877929688,98.77999877929688,1376286.0,-0.012370545641741781,-1.0140875339830864,1.2083286974489094,51.37513691357974,54.930642803308345,2.747861123711047,1.9430361432680598,2.3210510942239324,4.808178219204834,11.972091234201619,1.6500015258789062,2.2308172223914795,-2.1105026245117102,-5.93141302334746,1.7104077743240396,-4.020957823929592,-0.20004742509382822,7.6540029907226454,8.713655509072469,-34.738830321249765,1.9104551994178762,8,2.190002441406236,2.8000030517577983,1.6650028228759624,4.490001678466783,2.4500045776367045,4,0.030040780746577234,3.7308126824830357,99.43000030517578,1.158286175345339,99.95999908447266,2.8182246944748335,101.5500030517578,0.030040780746577234
4298,2017-08-14,99.1500015258789,99.4800033569336,98.48999786376952,98.48999786376952,853508.0,0.00967418133564113,-1.9999999999999138,-1.1379337560180471,54.04411661583748,54.45228512615934,1.5448836719101564,0.995227351908369,1.2203942111759716,3.839062465191134,11.993747704406404,1.280006408691392,1.5112443474138644,-1.1294982910156222,-4.978827280065289,2.7198306980340448,-3.0541627855404556,0.7951662035092113,6.381038366699215,34.50887469347908,-13.296982548191238,1.9246644945248363,8,1.0399971008300781,1.9499969482421875,0.6149978637695312,3.539997100830078,1.2999954223632955,0,0.022692889212036382,-1.0140875339830864,98.1999969482422,3.7308126824830357,99.43000030517578,1.158286175345339,99.95999908447266,0.022692889212036382
4299,2017-08-15,99.43000030517578,100.0,99.26000213623048,99.7300033569336,609448.0,0.002823991679150817,-1.3124955296474368,-0.45454755629536175,50.67643090822848,54.14683194598506,1.1209650414144505,0.7895768740498283,0.786666623687978,3.5349999062890163,11.70325633679276,0.8499984741210938,1.0331511079240983,-0.8709995269775419,-4.694957783165165,2.9529587292100814,-2.7829786550713465,1.0409796011162626,5.790997942871087,48.245684481981485,0.5681913509567664,1.9119791280938103,8,0.7599983215332031,1.6699981689453125,-0.1275005340576172,3.259998321533203,-0.8199996948242188,1,0.022830097919131376,-1.9999999999999138,99.1500015258789,-1.0140875339830864,98.1999969482422,3.7308126824830357,99.43000030517578,0.022830097919131376
4300,2017-08-16,100.1999969482422,101.0999984741211,99.56999969482422,99.91999816894531,772170.0,0.007744107821614277,-2.1224601012066953,-0.9333197701032975,31.102368354022772,51.39817438453469,0.3922138776797084,0.08289959536182323,-0.10710251348568534,2.757946322175968,11.573745289899234,1.6699981689453125,0.6422877328054142,-0.13850288391111576,-3.9419774785747137,3.664971710752482,-2.0402401812429076,1.763234413420676,4.723361321054668,72.8915178130297,29.099165115307805,1.9017372973317983,8,-0.009998321533217336,1.1000022888183452,-1.0974979400634908,2.4900016784667827,-2.1499938964844034,2,0.02145710171018722,-1.3124955296474368,99.43000030517578,-1.9999999999999138,99.1500015258789,-1.0140875339830864,98.1999969482422,0.02145710171018722
4301,2017-08-17,100.4499969482422,101.0999984741211,99.63999938964844,100.0,1003861.0,0.0024950100560297006,-1.4957288365481174,1.607138964577626,37.16814697035681,49.2036773731365,0.018773722452266384,-0.08481438240997363,-0.4031508466256071,2.5022714754740036,12.05490185952499,1.4599990844726562,0.45823107622558723,0.056497192382821027,-3.71849774112664,3.8314921258922823,-1.8310002743719167,1.9439946591375588,4.187626941454667,80.42163898712927,38.173756767492215,1.8874974667547335,8,-0.25999832153321734,1.275001525878892,-1.8024959564209126,2.2400016784667827,-2.9399948120117188,3,0.019412689267093386,-2.1224601012066953,100.1999969482422,-1.3124955296474368,99.43000030517578,-1.9999999999999138,99.1500015258789,0.019412689267093386
4302,2017-08-18,99.08000183105469,99.7699966430664,98.5199966430664,99.48999786376952,1216706.0,-0.013638577987149292,1.5773366158299185,-0.9111084737715988,37.76979009579274,46.97517092446706,1.0141406368611712,1.4027823308211538,0.9071508005074804,3.8497858203170807,11.892796891666842,1.9300003051757955,0.39495581423366843,-1.3424980163574247,-5.064789399502757,2.379793366787908,-3.203643707930098,0.5186476752152487,5.283317054226188,22.605510701612243,-17.81954338928711,1.8611456915726663,8,0.68499755859375,2.6449966430664062,-0.5600013732910156,3.609996795654297,-0.34999847412109375,4,0.021396801352531192,-1.4957288365481174,100.4499969482422,-2.1224601012066953,100.1999969482422,-1.3124955296474368,99.43000030517578,0.021396801352531192
4303,2017-08-21,98.98999786376952,99.88999938964844,98.97000122070312,99.26000213623048,848959.0,-0.0009083969077698928,-4.935518802913959,0.6585533783658972,39.961947431996016,45.15617075587498,0.7678950685560011,1.6805477064917227,0.9545276431585563,3.918154107846192,11.28349093274543,0.9199981689453125,0.1862298272896794,-1.4970020294189652,-5.062043911478369,2.068039852640439,-3.2795229704486673,0.28551891161073684,5.109988217272004,18.21708864876958,-21.05678852543046,1.782520941029699,8,0.5000000000000142,2.7350006103515767,-0.47249794006346235,3.7000007629394673,0.3300018310547017,0,0.016769408000128383,1.5773366158299185,99.08000183105469,-1.4957288365481174,100.4499969482422,-2.1224601012066953,100.1999969482422,0.016769408000128383
4304,2017-08-22,99.52999877929688,99.66999816894531,98.69000244140624,99.3000030517578,1077033.0,0.005455105840799224,2.8431618945038406,-0.8518225487425456,46.6995193861612,44.60190830216267,-0.09920965604524667,1.3615719391537766,0.36601211269751843,3.356244439012727,10.694690122387701,0.9799957275390767,-0.12572965614630505,-1.0530010223388615,-4.387814007202962,2.2818119625252393,-2.720407514770912,0.6144054700931889,4.317187809674863,39.147341838032204,-4.578266285421492,1.6674064924320484,8,-0.09000015258789062,2.1949996948242188,-0.9274997711181641,3.1599998474121094,0.37000274658203125,1,0.00924342590403704,-4.935518802913959,98.98999786376952,1.5773366158299185,99.08000183105469,-1.4957288365481174,100.4499969482422,0.00924342590403704
4305,2017-08-23,98.37999725341795,99.4800033569336,98.06999969482422,98.9000015258789,1013146.0,-0.011554320707156784,-1.4736919596846516,-2.2609301399853265,35.99999702267752,42.75527263318364,0.8974785165002999,2.5800594629478866,1.4563596280478066,4.479822683495982,10.881559973561544,1.4599990844726562,-0.4736029797949328,-2.1625022888183736,-5.587015069245169,1.2620104916084216,-3.874758679031771,-0.450245898604976,5.22450182316679,10.230946649611262,-33.00792961679175,1.7122563902133994,8,1.0600013732910298,3.345001220703139,0.2225017547607564,4.31000137329103,2.5200042724609517,2,0.002337907738919176,2.8431618945038406,99.52999877929688,-4.935518802913959,98.98999786376952,1.5773366158299185,99.08000183105469,0.002337907738919176
4306,2017-08-24,98.48999786376952,99.0500030517578,98.29000091552734,98.83000183105469,881235.0,0.001118119672927076,-1.054065757322655,0.6538484110449345,30.655385493837628,40.453078030990056,0.7153420045327437,2.0631162974309376,1.2754698182508264,4.336585017362992,9.397436198738069,0.7600021362304545,-0.8073155456473557,-1.7270015716552933,-4.552787475906811,1.0987843325962245,-3.1398945237810523,-0.3141086195295344,4.881521200923714,23.076826339021064,-16.63715569321585,1.4128929521257563,8,1.0950012207031392,3.2350006103515767,0.29250144958497515,4.200000762939467,2.8100051879882812,3,-0.004467406046858802,-1.4736919596846516,98.37999725341795,2.8431618945038406,99.52999877929688,-4.935518802913959,98.98999786376952,-0.004467406046858802
4307,2017-08-25,98.2300033569336,99.05999755859376,98.12999725341795,98.1999969482422,673870.0,-0.0026398061983465837,-9.940806893145748,-0.08825311342977613,31.45337464128616,37.942995589373254,1.0952139900016107,2.023618379150264,1.4584806365475202,4.5543078938720924,8.008702344443638,0.9300003051758097,-0.9576039438214536,-1.7309963226318388,-4.275373666735092,0.8133810214714146,-3.0031849946834654,-0.4588076505802121,4.917854896343783,8.791411480144708,-26.771053189901963,1.272188672051629,8,1.3549957275390625,3.4949951171875,0.7899951934814453,4.409996032714844,3.0699996948242045,4,-0.007329748509596223,-1.054065757322655,98.48999786376952,-1.4736919596846516,98.37999725341795,2.8431618945038406,99.52999877929688,-0.007329748509596223
4308,2017-08-28,96.9000015258789,98.20999908447266,96.80999755859376,97.8000030517578,1014461.0,-0.013539670015299987,-1.5925727081994498,-29.993643529126366,27.75119861751061,35.395747557071275,2.316046123501806,3.1280805543511434,2.676725849707992,5.833875048895379,7.2758026662814705,1.4200057983398295,-1.1338546522847537,-2.815998077392578,-5.551268366159036,-0.0807277886261204,-4.183633221775807,-1.4483629330093493,6.033142348439256,3.1469911915186213,-27.13245108493549,1.3676351443832293,8,2.0549964904785156,4.504997253417969,2.119997024536133,5.739997863769531,4.900001525878892,0,0.01888546751535336,-9.940806893145748,98.2300033569336,-1.054065757322655,98.48999786376952,-1.4736919596846516,98.37999725341795,0.01888546751535336
4309,2017-08-29,97.11000061035156,97.31999969482422,95.37999725341795,96.19000244140624,1633031.0,0.0021671731802457295,1.8955339452048767,-1.0222184546264041,34.288872271145536,35.74980354786269,1.9471056363859702,2.7445486822076646,2.334151477778633,5.57574721235865,7.144803807482139,1.9400024414062642,-1.1939711505143578,-2.406499099731448,-5.294509363739792,0.48151116427689544,-3.850504231735627,-0.9624939677272693,5.455754485023135,42.19514101333115,10.14742374311271,1.4440051320041754,8,1.1299972534179688,3.579998016357422,2.009998321533203,5.379997253417969,5.6399993896484375,1,0.022757687885722078,-1.5925727081994498,96.9000015258789,-9.940806893145748,98.2300033569336,-1.054065757322655,98.48999786376952,0.022757687885722078
4310,2017-08-30,99.02999877929688,99.12000274658205,97.52999877929688,97.83000183105469,1422606.0,0.019771374285633136,1.3043454223794513,1.304347104970706,48.08794664966708,36.96311462334161,-0.17467954466462743,0.7719828895729961,0.3172741131644159,3.6166995621115348,7.116902667453726,2.010002136230483,-1.3472617440814503,-0.4280010223388615,-3.305095152081634,2.449093107403911,-1.8665480872102478,1.0105460425325248,2.96089568872128,97.59348034515783,61.22167081923846,1.4385470648713845,8,-1.3950004577636719,1.6599998474121094,0.30249977111816406,3.4599990844726562,5.370002746582031,2,0.008785244444170504,1.8955339452048767,97.11000061035156,-1.5925727081994498,96.9000015258789,-9.940806893145748,98.2300033569336,0.008785244444170504
4311,2017-08-31,99.5199966430664,100.5500030517578,98.62999725341795,99.05999755859376,1711018.0,0.0049479740463449495,-1.9091003670201379,0.38333354526148633,56.790126363892426,39.07648531979713,-0.905716970252783,0.15360767744391524,-0.2626825785599749,3.080524827797703,7.177340609225433,1.9200057983398438,-1.4352660093212535,0.14849700927734943,-2.6030334286239167,2.9000274471786156,-1.2272682096732836,1.5242622282279825,1.9420260477837274,80.07726782391346,38.54598276514497,1.3757652189506346,8,-1.5549964904785298,1.1700019836425781,-0.36249732971191406,2.795001983642578,4.0800018310546875,3,0.013866609016899067,1.3043454223794513,99.02999877929688,1.8955339452048767,97.11000061035156,-1.5925727081994498,96.9000015258789,0.013866609016899067
4312,2017-09-01,99.88999938964844,100.6999969482422,99.81999969482422,100.4000015258789,944127.0,0.003717873382864667,-1.7076775003815126,-1.1087025027781345,54.04813200700834,40.641616939242944,-1.2837371688007693,-0.41570332765991225,-0.6799020436382648,2.683591801113181,6.903267126541291,1.1800003051757955,-1.2626042264312787,0.6314998626708928,-1.8074497630795037,3.070449488421289,-0.5879749502042984,1.8509746755460839,1.085461266207119,84.77448110792564,40.605270791843395,1.2194748128751962,9,-1.8500022888183594,0.125,1.2924995422363281,2.2750015258789062,4.6100006103515625,4,0.014115563827458377,-1.9091003670201379,99.5199966430664,1.3043454223794513,99.02999877929688,1.8955339452048767,97.11000061035156,0.014115563827458377
4313,2017-09-04,99.27999877929688,99.87999725341795,99.01000213623048,99.1500015258789,633112.0,-0.0061067235366784045,-3.243919685889361,-0.25489550765180186,49.2080167508425,40.920338868651974,-0.7021080231261863,0.008051652277046628,-0.16064182859531684,3.258849818868299,6.564943364972876,0.8799972534179545,-1.2455057998855636,0.1399993896484375,-2.024576286365786,2.304575065662661,-0.9422884483586671,1.222287227655542,1.4199981689453267,73.30830356387384,28.429733101647216,1.0822878380071108,9,-1.2400016784667969,0.2350006103515625,1.9025001525878906,1.8850021362304688,5.319999694824219,0,0.020346538046917884,-1.7076775003815126,99.88999938964844,-1.9091003670201379,99.5199966430664,1.3043454223794513,99.02999877929688,0.020346538046917884
4314,2017-09-05,99.81999969482422,100.4499969482422,99.3000030517578,99.77999877929688,956509.0,0.005439171254703501,-1.300005340616909,0.3077058512823522,47.94373733078462,42.24742112510832,-1.3372749961507253,-0.7043126319784108,-0.7482934991041361,2.691683869407484,6.151419600070983,1.1699981689453267,-1.1263438546510542,0.7665004730224609,-1.1119215693800868,2.6449225154250087,-0.17271054817881293,1.7057114942237348,-4.440002441406264,72.23981824220542,29.628056058212167,0.9392110212012729,9,-1.7800025939941406,-0.6300010681152344,1.3624992370605469,0.8950004577636719,4.930000305175781,1,0.019835737958194377,-3.243919685889361,99.27999877929688,-1.7076775003815126,99.88999938964844,-1.9091003670201379,99.5199966430664,0.019835737958194377
4315,2017-09-06,100.0500030517578,100.4000015258789,99.5500030517578,99.79000091552734,1097094.0,0.0023041811023518655,-1.2972998051405273,6.499904634750742,47.830835989553705,44.15580451352122,-1.458894163155577,-0.9773359096582084,-1.0049147037914565,2.4371738425590195,6.2572990108786,0.849998474121108,-1.02770926271765,0.9920036315917855,-0.8959695144572635,2.8799767776408345,0.04801705856725391,1.935990204616317,-4.568605804443365,68.59932404291533,29.499169411978208,0.9439865730245252,9,-2.01000595092772,-1.060005187988267,1.1324958801269673,0.6649971008300923,4.649993896484403,2,0.026986475421149514,-1.300005340616909,99.81999969482422,-3.243919685889361,99.27999877929688,-1.7076775003815126,99.88999938964844,0.026986475421149514
4316,2017-09-07,100.75,101.0500030517578,99.68000030517578,100.25,1872096.0,0.006996471033390073,1.4909002635594781,1.92306112268563,59.7660676776131,47.30165929533532,-2.0166709019456732,-1.6583982802316939,-1.6375466380662829,1.7204836631346296,6.447418395899954,1.370002746582017,-1.0399107956152704,1.6260005950927763,-0.4036980444492855,3.655699234634838,0.6111512753217454,2.640849914863807,-5.1692307586670125,85.29397465097455,42.28532901426959,1.0148493197710284,9,-2.5349998474121236,-1.7600021362304688,0.4324989318847656,-0.034999847412109375,5.400001525878906,3,0.036228302986391236,-1.2972998051405273,100.0500030517578,-1.300005340616909,99.81999969482422,-3.243919685889361,99.27999877929688,0.036228302986391236
4317,2017-09-08,101.1500015258789,101.6999969482422,100.3499984741211,100.6500015258789,954200.0,0.003970238470262011,-1.4545290608961279,1.0,62.1896360796282,51.12815234668172,-2.1891213516283443,-1.9247437601988935,-1.9364215448204476,1.3314928360446885,6.3377089325971445,1.349998474121108,-0.8121975293328063,1.8785018920898438,-0.29232096420993514,4.049324748389623,0.7930904639399614,2.963913320239726,-5.35046293212892,79.55403408559066,32.02931441224151,1.0854114281498866,9,-2.610004425048828,-2.160003662109375,0.032497406005859375,-0.4350013732910156,5.099998474121094,4,0.024221422751193655,1.4909002635594781,100.75,-1.2972998051405273,100.0500030517578,-1.300005340616909,99.81999969482422,0.024221422751193655
4318,2017-09-11,101.4000015258789,102.1999969482422,100.9000015258789,101.5500030517578,1176823.0,0.0024715768287559836,-1.2608586042870753,-0.3000030517577841,60.910168104856545,54.08607410598294,-1.9374070167340136,-2.105485942221293,-2.099325393380113,1.0900772682458069,6.462266600391913,1.2999954223632955,-0.518779618711136,2.0160018920898466,-0.35251418401809076,4.384517968197784,0.8317438540358779,3.2002599301438153,-5.246435430859393,72.41389289359844,22.84511956176003,1.184258038053966,9,-1.535003662109375,-2.410003662109375,-0.2050018310546875,-0.6850013732910156,5.25,0,0.03057197660228761,-1.4545290608961279,101.1500015258789,1.4909002635594781,100.75,-1.2972998051405273,100.0500030517578,0.03057197660228761
4319,2017-09-12,101.6999969482422,102.4499969482422,101.0500030517578,101.0999984741211,1149097.0,0.0029585346927902823,-3.000043597205338,-3.9999491378876617,71.50260654725157,56.68770298349233,-1.696215774928035,-2.3470328728199377,-2.30919960195466,0.7637735187111616,6.923186169374468,1.3999938964844034,-0.19038569589129395,2.202497482299819,-0.3829255483012872,4.787920512900925,0.9097859669992658,3.495208997600372,-5.062716384964872,74.13787660349189,18.7837606554355,1.292711515300551,9,-1.1599998474121236,-2.7849998474121236,-0.504997253417983,-1.0599975585937642,5.5,1,0.028515256764017227,-1.2608586042870753,101.4000015258789,-1.4545290608961279,101.1500015258789,1.4909002635594781,100.75,0.028515256764017227
4320,2017-09-13,102.3499984741211,102.4499969482422,101.0,101.5,1221921.0,0.006391362294825731,1.761910990009035,1.4166677263074572,73.36563666693158,58.52942635049668,-2.040309904848243,-2.9805155585087135,-2.8509643588905647,0.08059763445712065,7.276743988911297,1.4499969482422017,0.3657608617496919,2.7449989318847656,-0.12638733610425845,5.61638519987379,1.3093057978902465,4.180692065879285,-5.131446272347276,96.38994240764103,35.42647747744727,1.4356931339945154,9,-1.6199989318847514,-3.4350013732910156,-0.7024993896484375,-1.7099990844726562,3.9500045776367045,2,0.023448964940490313,-3.000043597205338,101.6999969482422,-1.2608586042870753,101.4000015258789,-1.4545290608961279,101.1500015258789,0.023448964940490313
4321,2017-09-14,102.4000015258789,103.5,102.3000030517578,102.3499984741211,1425956.0,0.0004885496092161823,-15.000610376395937,0.05882722531886438,75.90059992607546,60.957478341504135,-1.8314148662236107,-3.03241203829937,-2.7551009803533617,0.009349558534211155,7.846702196593508,1.1999969482422017,0.842036909624369,2.6975017547607365,-0.4168443472493095,5.8118478567707825,1.1403287037557135,4.2546748057657595,-4.658304849458247,65.07943043569877,-2.380859687231478,1.557173051005026,9,-1.1450004577636719,-2.960002899169922,-1.0900020599365234,-1.7600021362304688,4.150001525878892,3,0.022460892461823256,1.761910990009035,102.3499984741211,-3.000043597205338,101.6999969482422,-1.2608586042870753,101.4000015258789,0.022460892461823256
4322,2017-09-15,101.1999969482422,102.75,101.0999984741211,102.75,4477511.0,-0.011718794528859822,1.1290300351443676,-30.998169057064104,77.14641587298237,64.06174491063078,-0.4761138071539932,-1.7554417145771168,-1.4633656228203051,1.192890821788481,8.242501208324835,1.6500015258789062,1.0257755504034094,1.3914974212646598,-1.7774720426401558,4.560466885169475,-0.1929873106877551,2.9759821532170747,-2.7673038729920165,11.53829224706396,-61.41106089914561,1.584484731952408,9,0.20000457763670454,-1.7599983215332173,-0.2924976348877095,-0.5599975585937642,5.600006103515597,4,0.048913090186833985,-15.000610376395937,102.4000015258789,1.761910990009035,102.3499984741211,-3.000043597205338,101.6999969482422,0.048913090186833985
4323,2017-09-18,100.6500015258789,101.9499969482422,100.3499984741211,101.5999984741211,839368.0,-0.005434737539019796,-1.0645100953918731,0.6129000502062449,71.42857142857142,66.67117092149599,0.32257568798334546,-1.1327849604497828,-0.8564428499922911,1.716670710547234,8.562050693821018,1.599998474121108,1.0671044811890624,0.7585018157958956,-2.407157522979489,3.92416115457128,-0.8243278535917966,2.341331485183588,-1.6092316196587433,9.523901791574731,-64.53491219381434,1.5828296693876946,9,0.875,-1.2100028991699219,0.0449981689453125,-0.01000213623046875,4.9499969482421875,0,0.05563833471657964,1.1290300351443676,101.1999969482422,-15.000610376395937,102.4000015258789,1.761910990009035,102.3499984741211,0.05563833471657964
4324,2017-09-19,100.4499969482422,100.4499969482422,99.61000061035156,100.0999984741211,1317242.0,-0.0019871294049139676,3.7999999999996916,-0.36842062994909863,60.856240929898455,68.11843813708985,0.6943629952593682,-0.906815377215068,-0.5426329175500513,1.900207669640082,8.763686207604914,1.0400009155273438,1.1199534200649168,0.512497329711934,-2.6577778333121245,3.6827724927359924,-1.0726402518000953,2.097634911223963,-0.8741194307684594,21.59373958067779,-47.4437951350878,1.5851375815120268,9,1.1050033569335795,-1.0099983215332173,0.19500160217283735,0.1900024414062358,2.6000061035155966,1,0.061722297322032826,-1.0645100953918731,100.6500015258789,1.1290300351443676,101.1999969482422,-15.000610376395937,102.4000015258789,0.061722297322032826
4325,2017-09-20,98.61000061035156,100.1500015258789,98.38999938964844,99.98999786376952,1343300.0,-0.018317535030277,1.0705851729848355,-3.942866485013423,44.23323686202992,66.3925680464695,2.579920020628151,1.0027049401680728,1.3279808827044093,3.696902568806337,8.87289448002365,2.059997558593764,1.2379464262083673,-1.3389991760253963,-4.487076511271852,1.809078159221059,-2.913037843648624,0.23503949159783133,4.8899993896484375,4.305307131616744,-60.71944003506884,1.5740386676232285,9,2.3349990844726562,0.8299980163574219,2.0349979400634766,2.029998779296875,3.7399978637695312,2,0.08711080300904994,3.7999999999996916,100.4499969482422,-1.0645100953918731,100.6500015258789,1.1290300351443676,101.1999969482422,0.08711080300904994
4326,2017-09-21,98.0500030517578,99.20999908447266,97.63999938964844,98.75,1411985.0,-0.00567891243411045,-1.065783265572454,0.507245174951226,38.61388662797827,63.773040329619505,3.0359037408858143,1.6106267293156264,1.8927323492273729,4.123680097968375,9.118772823924512,1.5699996948242188,1.3233797028323977,-1.876996994018569,-5.073777579561053,1.3197835915239153,-3.475387286789811,-0.2786067012473268,5.3477969360351665,8.023554073140374,-52.25152250304902,1.5983902927712403,9,2.5199966430664205,1.389995574951186,2.6949958801269673,2.589996337890639,5.399993896484403,3,0.0841407418992639,1.0705851729848355,98.61000061035156,3.7999999999996916,100.4499969482422,-1.0645100953918731,100.6500015258789,0.0841407418992639
4327,2017-09-22,97.51000213623048,98.3499984741211,97.47000122070312,98.12999725341795,1274304.0,-0.005507403352575824,-1.5142888283378746,0.8857111716620668,38.95133476269357,61.333169958268066,3.3584480415707247,2.2070793583946937,2.4255074945132407,4.522774926196746,9.31644900983094,0.8799972534179688,1.3819301231959855,-2.380997848510731,-5.673040569899982,0.9110448728785201,-4.027019209205349,-0.7349764878161125,5.657485827636705,0.8928784302508926,-55.34866784247502,1.6460213606946223,9,2.9749984741210795,1.9299964904785014,3.447496414184556,3.1299972534179545,6.139999389648423,4,0.09270844751800533,-1.065783265572454,98.0500030517578,1.0705851729848355,98.61000061035156,3.7999999999996916,100.4499969482422,0.09270844751800533
4328,2017-09-25,98.7300033569336,98.83000183105469,97.01000213623048,97.1999969482422,1016767.0,0.012511549522875143,1.1040418072368692,-2.467771707029033,43.7284463080413,58.24715215391137,1.921996575146423,1.1923386062452437,1.19683398022201,3.1723215526928215,8.703304139918664,1.8199996948242045,1.285215735155731,-1.2524967193603516,-4.286088862476191,1.7810954237554881,-2.7692927909182714,0.2642993521975683,4.095635402343746,50.00011089252921,-4.043530191056497,1.5167960715579174,9,1.5249977111816406,0.7099952697753906,2.014995574951172,1.9099960327148438,6.3199996948242045,0,0.08173806766367808,-1.5142888283378746,97.51000213623048,-1.065783265572454,98.0500030517578,1.0705851729848355,98.61000061035156,0.08173806766367808
4329,2017-09-26,99.31999969482422,99.31999969482422,98.2300033569336,98.9499969482422,1242818.0,0.00597585655656907,4.891828360517145,0.24183084755735032,45.966830242092264,55.20284032892923,1.071582568287809,0.8183565914642656,0.6296654448554904,2.449189292558785,7.28225276393313,1.089996337890625,1.1319281634393974,-0.7730003356933537,-3.5128115050266473,1.96681083363994,-2.1429059203600076,0.5969052489733002,3.0403881346093726,73.56681552897943,20.481830341600194,1.3699055846666481,9,0.9350013732910156,0.11999893188476562,1.2874984741210938,1.3199996948242188,6.0800018310546875,1,0.06322995165720013,1.1040418072368692,98.7300033569336,-1.5142888283378746,97.51000213623048,-1.065783265572454,98.0500030517578,0.06322995165720013
4330,2017-09-27,99.9000015258789,100.0,98.87999725341795,99.5999984741211,1697968.0,0.005839728482046169,3.480010986328182,0.8108130399818857,45.24077018436135,51.79619257984989,0.12013446421656226,0.3234589961115546,0.06519478200063133,1.7396694117635292,6.8134658085651365,1.1200027465820455,0.9787289651336835,-0.2364986419677706,-2.9325236469611156,2.4595263630255744,-1.584511144464443,1.1115138605289019,2.0323554480984427,96.65556703793008,45.67664475887371,1.3480125024966707,9,-0.020000457763671875,-0.4600028991699219,0.6824970245361328,0.7399978637695312,3.8499984741210938,2,0.03153154632397959,4.891828360517145,99.31999969482422,1.1040418072368692,98.7300033569336,-1.5142888283378746,97.51000213623048,0.03153154632397959
4331,2017-09-28,100.9000015258789,101.5999984741211,100.0500030517578,100.5999984741211,1679622.0,0.01001000985711653,-1.21428882833785,1.0,48.68835240281928,48.63418552760954,-1.2460523823954759,-0.5985410622232052,-0.90411000046808,0.6170463952698242,7.264786796472442,1.6999969482421875,0.7215437377150238,0.6945011138916044,-2.005723184186749,3.394725411969958,-0.6556110351475724,2.044613262930781,-3.8899993896484233,84.7495096572587,35.840804990180104,1.3501121490391759,9,-1.420001983642564,-1.4600028991699219,-0.3175029754638672,-0.26000213623046875,4.2999954223632955,3,0.014370633561093582,3.480010986328182,99.9000015258789,4.891828360517145,99.31999969482422,1.1040418072368692,98.7300033569336,0.014370633561093582
4332,2017-09-29,101.3000030517578,101.3499984741211,100.1999969482422,100.6999969482422,1844799.0,0.003964336172743277,2.2857329700272073,1.9999999999999052,49.48347897227007,46.19584192135383,-1.8219765035133264,-0.9354536645263067,-1.240733203502785,0.09071287764925273,7.820599637455297,1.150001525878892,0.369526244038866,1.0240024566650305,-1.7148887174259784,3.7628936307560394,-0.3454431303804739,2.393448043710535,-4.1982009887695,93.46414680362986,45.56532919327939,1.3694455870455078,9,-1.995002746582017,-1.860004425048814,-0.6450042724609233,-0.6600036621093608,3.9499969482422017,4,0.02122402597940587,-1.21428882833785,100.9000015258789,3.480010986328182,99.9000015258789,4.891828360517145,99.31999969482422,0.02122402597940587
4333,2017-10-02,101.3000030517578,101.4000015258789,100.5999984741211,101.0,1218245.0,0.0,2.20001220703125,0.5,47.867837482593764,44.75268598276441,-1.9222193419237215,-0.8183161573075068,-1.1502577216745777,-0.02811980271845016,7.995784960403121,0.8000030517578125,-0.03371690075043432,0.923002243041978,-1.8102157813788153,3.6562202674627713,-0.4436067691684258,2.2896112552523817,-4.108237060546841,91.09804578548876,44.59666998403655,1.3666090122103978,10,-1.995002746582017,-1.860004425048814,-0.6450042724609233,-0.6600036621093608,1.6499938964844034,0,0.023198404771225922,2.2857329700272073,101.3000030517578,-1.21428882833785,100.9000015258789,3.480010986328182,99.9000015258789,0.023198404771225922
4334,2017-10-03,101.8000030517578,101.9000015258789,100.5999984741211,101.3000030517578,1002568.0,0.004935834007275819,2.7143106267028463,1.6666497126291415,47.020610929950855,45.062394212533405,-2.470367952590891,-1.2251896895757142,-1.5492054928806738,-0.6404612269749634,8.602183556992554,1.3000030517578125,-0.36741954612531913,1.3240020751952954,-1.4670908301958008,4.115094980586392,-0.07154437750024556,2.7195485278908365,-4.520072410888645,96.68879693207782,54.16411562723327,1.395546452695545,10,-2.345001220703111,-2.360004425048814,-1.6200046539306499,-1.1600036621093608,0.14999389648440342,1,0.03192534285433779,2.20001220703125,101.3000030517578,2.2857329700272073,101.3000030517578,-1.21428882833785,100.9000015258789,0.03192534285433779
4335,2017-10-04,102.75,102.75,101.6999969482422,102.0500030517578,1493206.0,0.009331993317909903,2.000021798365082,1.3999938964844034,51.72753489149764,46.51946624181334,-3.097034109353004,-2.0685962722192244,-2.43596366110458,-1.6864405643498372,9.404049893421105,1.0500030517577983,-0.6038308598325557,2.1389991760253935,-0.8213900687094053,5.099388420760192,0.6588045536580012,3.6191937983927858,-5.285266523730456,100.0,57.83624116062654,1.480194622367396,10,-2.8699989318847656,-2.4949989318847656,-3.285001754760742,-2.1100006103515625,-1.25,2,0.025790769108310574,2.7143106267028463,101.8000030517578,2.20001220703125,101.3000030517578,2.2857329700272073,101.3000030517578,0.025790769108310574
4336,2017-10-05,104.4000015258789,104.5,102.8000030517578,103.0,1624785.0,0.016058409010986985,1.1249982118589692,2.0000108991825205,65.122903267445,49.427418297896835,-4.192442934186943,-3.6165506918886337,-4.18955164130314,-3.370314309297868,10.508383741550197,1.75,-0.6568917747684964,3.6065006256103516,0.1944592155830236,7.0185420356376795,1.9004799205966947,5.312521330624008,-6.6181520581855295,97.67445574067173,49.5037191729326,1.7060207050136615,10,-3.645000457763672,-3.645000457763672,-5.2375030517578125,-3.7600021362304688,-4.0,3,-0.006226068164546739,2.000021798365082,102.75,2.7143106267028463,101.8000030517578,2.20001220703125,101.3000030517578,-0.006226068164546739
4337,2017-10-06,103.5999984741211,104.5500030517578,103.1500015258789,104.5500030517578,1363601.0,-0.007662864368440658,1.9473574313960702,-0.6785739587250105,63.619558861860824,51.637541914987885,-2.724206274733504,-2.7653709615023274,-3.4513742585092473,-2.6299365530329766,11.321015104541656,1.400001525878892,-0.431712345892862,2.683997726440424,-0.9505973920064719,6.31859284488732,0.8667001672169761,4.501295285663872,-5.280696963843184,75.94927907133986,21.944416447604574,1.817297559223446,10,-2.2099952697753906,-2.819995880126953,-4.272499084472656,-2.9599990844726562,-3.0999984741210938,4,0.015444000942922642,1.1249982118589692,104.4000015258789,2.000021798365082,102.75,2.7143106267028463,101.8000030517578,0.015444000942922642
4338,2017-10-09,104.5,104.8000030517578,103.8499984741211,103.9499969482422,805509.0,0.008687273543770635,-1.5333455403645455,-0.578947791100147,67.56289453833222,54.037104614570104,-3.0392722745841496,-3.6061075037864327,-4.354049438221892,-3.578548475180611,11.948659949785375,1.2000045776367045,-0.05118345442988925,3.428999328613287,-0.5413945883884566,7.39939324561503,1.443802370112408,5.414196287114166,-5.557628335574094,92.85707798141004,33.31683938913382,1.985196958500874,10,-2.6599998474121236,-3.5949974060058594,-5.472501754760742,-3.8600006103515625,-6.849998474121094,0,0.0071770334928229484,1.9473574313960702,103.5999984741211,1.1249982118589692,104.4000015258789,2.000021798365082,102.75,0.0071770334928229484
4339,2017-10-10,104.5999984741211,105.0999984741211,104.25,104.75,988968.0,0.0009569231973309833,1.0,-0.27272853377722994,80.59242749543142,57.96506653802234,-2.5831888813123527,-3.6656450225785306,-4.433048007778041,-3.731859433190479,12.52396984466008,0.8499984741210938,0.41420227256017483,3.383997726440427,-0.8837965035344268,7.6517919564152805,1.250100611452993,5.517894841427861,-4.9547110432153545,85.29412424687806,17.99179130819124,2.133897114987429,10,-2.0249977111816406,-3.5449981689453125,-5.822500228881836,-3.9599990844726562,-8.349998474121094,1,-0.01577439340295128,-1.5333455403645455,104.5,1.9473574313960702,103.5999984741211,1.1249982118589692,104.4000015258789,-0.01577439340295128
4340,2017-10-11,104.75,105.0,104.1999969482422,104.75,997873.0,0.001434049025498041,2.200012207031193,-0.0,85.71425085566324,62.07905525500501,-2.20471835858541,-3.822612784585715,-4.530859447534823,-3.9340441459245596,13.149821077119883,0.8000030517577983,0.796686038633851,3.413999176025385,-1.1150188552292803,7.94301720728005,1.1494901603980452,5.678508191652725,-4.341053023044111,84.78264475146378,9.569601110087788,2.2645090156273326,10,-2.1000022888183594,-3.6949996948242188,-6.135002136230469,-4.1100006103515625,-6.980003356933594,2,-0.026730339396255798,1.0,104.5999984741211,-1.5333455403645455,104.5,1.9473574313960702,103.5999984741211,-0.026730339396255798
4341,2017-10-12,104.6999969482422,105.0,103.8499984741211,104.5500030517578,959429.0,-0.00047735610269972195,2.0666707356770835,100.0,90.43863405625164,66.62962804211406,-1.7422120455359504,-3.785552209227646,-4.462021218503352,-3.937044820348021,13.13482290345594,1.1500015258789062,1.1526540696757337,3.2489963531494226,-1.5049913145843163,8.002984020883162,0.872002519282546,5.625990187016299,-3.6343027616831876,79.4870691341609,-4.9151855012214725,2.376993833866872,10,-1.849998474121108,-3.6449966430664205,-6.184999465942397,-4.059997558593764,-7.309997558593764,3,-0.03056348654741703,2.200012207031193,104.75,1.0,104.5999984741211,-1.5333455403645455,104.5,-0.03056348654741703
4342,2017-10-13,106.1500015258789,106.1500015258789,104.8000030517578,105.0,1420172.0,0.013849136770782478,1.3478203180458408,7.66698880976457,90.6797682406738,71.38650923745628,-2.717688907997072,-5.107568320459549,-5.904967276615594,-5.432159522581031,14.140131503915981,1.4500045776367045,1.5489177441895805,4.451500701904294,-0.7425115123659651,9.645512916174553,1.8544945947691645,7.048506809039424,-4.519504739061205,100.0,10.781540529681408,2.59700610713513,10,-2.7750015258789062,-4.569999694824219,-7.547502517700195,-5.510002136230469,-8.060005187988281,4,-0.05416862851950288,2.0666707356770835,104.6999969482422,2.200012207031193,104.75,1.0,104.5999984741211,-0.05416862851950288
4343,2017-10-16,106.25,106.4000015258789,105.6999969482422,106.0,888116.0,0.0009420487299447444,1.5454570675543942,0.21739101590229082,90.15058086748667,76.17872811940471,-2.2816265487549003,-5.024106493112129,-5.980480748274687,-5.569161027582993,15.71128350038803,0.7000045776367045,1.8749974755270813,4.27149925231933,-1.2762488639069858,9.819247368545646,1.4976251942061793,7.045373310432481,-3.896382454932507,94.11759426030865,2.7987135302116,2.7738740581131576,10,-2.200000762939453,-4.5449981689453125,-7.485002517700195,-5.6100006103515625,-8.019996643066406,0,-0.05411764705882349,1.3478203180458408,106.1500015258789,2.0666707356770835,104.6999969482422,2.200012207031193,104.75,-0.05411764705882349
4344,2017-10-17,106.6500015258789,107.0999984741211,106.25,106.5,1346083.0,0.003764720243566222,-1.6153737807669284,0.600006103515625,89.94077070316746,80.42464320959024,-2.147096468723632,-5.202540388186179,-6.347620648384719,-5.989844798847258,17.42364941584619,0.8499984741210938,2.2075370817107824,4.361500549316403,-1.5100680805592077,10.233069179192015,1.4257162343785978,7.297284864254209,-3.568034864265357,86.15394005408655,-4.304413200524678,2.935784314937807,10,-1.7000007629394531,-4.595001220703125,-7.222503662109375,-6.010002136230469,-8.860000610351562,1,-0.0843881844466371,1.5454570675543942,106.25,1.3478203180458408,106.1500015258789,2.0666707356770835,104.6999969482422,-0.0843881844466371
4345,2017-10-18,107.1999969482422,107.4000015258789,106.4499969482422,106.5999984741211,961409.0,0.0051570127941333865,-1.1111177044038836,3.9999491378872825,89.37493383890755,83.11931327308608,-2.234454077332785,-5.350311741411872,-6.806427492137956,-6.552744046941385,18.60843135571239,0.9500045776367045,2.6114029808216657,4.481996154785165,-1.512032228166163,10.476024537736492,1.4849819633094938,7.479010346260836,-3.3144239241271407,94.36607307879156,3.05399608699166,2.997014191475664,10,-1.9249954223632955,-4.994995117187514,-7.472499847412124,-6.559997558593764,-8.75,2,-0.10214549682803653,-1.6153737807669284,106.6500015258789,1.5454570675543942,106.25,1.3478203180458408,106.1500015258789,-0.10214549682803653
4346,2017-10-19,106.3000030517578,106.5500030517578,105.3000030517578,106.5500030517578,1447165.0,-0.008395465691281023,9.0,-0.41666772630748095,79.41176470588226,84.87400281131069,-1.1584223314988549,-4.005945083171596,-5.806736854970907,-5.675808592322426,19.11173618355202,1.8999938964844034,3.006275664777675,3.169502258300767,-2.603341599410328,8.942346116011862,0.28308032944521244,6.055924187156322,-1.711544327289971,57.692341550587,-31.969961716739533,2.8864219288555475,10,-0.6750030517577983,-4.095001220703111,-6.477504730224595,-5.660003662109361,-7.910003662109361,3,-0.0802446487657964,-1.1111177044038836,107.1999969482422,-1.6153737807669284,106.6500015258789,1.5454570675543942,106.25,-0.0802446487657964
4347,2017-10-20,106.5500030517578,107.0999984741211,105.8000030517578,106.5,1559713.0,0.002351834363337524,1.2608736034817007,-0.20001220703119316,79.9999999999999,86.25590341816265,-1.0571258028165573,-3.7354862768432753,-5.912426810450796,-5.959622751781708,19.651535516022246,1.2999954223632955,3.3155818113618096,2.967502212524394,-2.3500775532829152,8.285081978331704,0.30871232962073236,5.626292095428056,-1.3992357670077524,59.52385277437644,-28.719352613928706,2.6587898829036574,10,-0.9250030517577983,-4.345001220703111,-6.202503204345689,-5.910003662109361,-8.319999694824205,4,-0.08596906053263831,9.0,106.3000030517578,-1.1111177044038836,107.1999969482422,-1.6153737807669284,106.6500015258789,-0.08596906053263831
4348,2017-10-23,106.8000030517578,107.0,106.1500015258789,106.8000030517578,743766.0,0.0023463162162329354,3.2500572213318106,0.0,79.41176470588226,86.12471866376829,-1.0577991439688077,-3.5309361587341783,-6.042862556202508,-6.239132958626087,20.55222385460364,0.8499984741210938,3.3522292458262513,2.8140022277831918,-2.1672986613914134,7.795303116957797,0.3233517831958892,5.304652672370494,-1.5,71.42862332925174,-15.095809294511582,2.4906504445873,10,-1.1750030517577983,-4.595001220703111,-6.380002975463853,-6.160003662109361,-7.790000915527315,0,-0.08155436764965351,1.2608736034817007,106.5500030517578,9.0,106.3000030517578,-1.1111177044038836,107.1999969482422,-0.08155436764965351
4349,2017-10-24,105.5999984741211,106.9499969482422,104.8499984741211,106.75,1356017.0,-0.01123599759688354,1.7096834530249094,-100.0,66.28569136641029,83.96598983162909,0.3341078626216927,-1.9355641361164686,-4.743799304993701,-5.077512961687873,21.443243737879534,2.099998474121108,3.449523029556616,1.2999977111816463,-3.212556840158115,5.812552262521407,-0.9562795644882272,3.5562749868515198,1.8000030517578125,29.41172950687243,-53.119281592001784,2.25627727566988,10,0.02500152587890625,-3.3949966430664062,-5.117498397827148,-4.909999847412109,-7.75,1,-0.06979162143637374,3.2500572213318106,106.8000030517578,1.2608736034817007,106.5500030517578,9.0,106.3000030517578,-0.06979162143637374
4350,2017-10-25,103.0500030517578,105.5,102.5999984741211,105.4000015258789,1775000.0,-0.024147684272819436,1.274515083788854,2.0434742226320837,43.005190359292975,78.69560719863368,2.9252169678384803,0.9091331854501874,-2.1471570944215586,-2.5691445453074238,22.391948960496034,3.0,3.357601409523653,-1.4074977874756058,-5.470976495768355,2.655980920817143,-3.439237141621973,0.6242415666707615,4.298998413085954,10.0001017252601,-67.69831756575738,2.0317393541463726,10,1.9499969482422017,-0.8450012207031108,-2.5525035858154155,-2.360004425048814,-6.350006103515597,2,-0.05104320213933977,1.7096834530249094,105.5999984741211,3.2500572213318106,106.8000030517578,1.2608736034817007,106.5500030517578,-0.05104320213933977
4351,2017-10-26,102.3499984741211,102.5999984741211,99.76000213623048,102.0,3194218.0,-0.0067928632402380895,5.6823563202914995,-0.1489356176080038,43.455499473532,73.44846622450682,3.6395566125770245,1.8164690144045608,-1.415737567478402,-1.8769388904120774,23.476061081579267,3.2900009155273153,3.115328194716895,-2.180002212524414,-6.021930773122065,1.6619263480732371,-4.100966492823247,-0.25903793222558136,4.809042871093752,35.28607125483841,-40.872452368074285,1.9209642802988265,10,1.2300033569335938,-0.14499664306640625,-2.157499313354492,-1.6599998474121094,-5.959999084472656,3,-0.0381045587105211,1.274515083788854,103.0500030517578,1.7096834530249094,105.5999984741211,3.2500572213318106,106.8000030517578,-0.0381045587105211
4352,2017-10-27,103.4499969482422,104.5500030517578,102.6999969482422,103.4000015258789,2003124.0,0.010747420522915219,-1.55172450080241,0.14284468664854197,44.61536896534463,68.38899823537992,2.3649892811325657,0.9336711683930474,-2.426725511222415,-2.9768223355056875,24.234048993261908,2.2000045776367045,2.834262920038995,-1.1875034332275192,-4.759746462130238,2.3847395956751996,-2.9736249476788856,0.5986180812238473,3.2651020444335757,50.96679420966731,-22.12608530295705,1.7861215144513618,10,0.1300048828124858,-1.2449951171875142,-3.4449977874756,-2.7599983215332173,-5.919998168945327,4,-0.0489124959677415,5.6823563202914995,102.3499984741211,1.274515083788854,103.0500030517578,1.7096834530249094,105.5999984741211,-0.0489124959677415
4353,2017-10-30,103.6500015258789,103.9000015258789,102.5999984741211,103.25,1171894.0,0.001933345418432264,1.8888907726868138,8.00076300930644,45.17768345390609,63.41532187435087,1.96391645208098,0.9683998879777533,-2.5306587427042047,-3.1659673127664263,25.020726036094786,1.3000030517578125,2.521166694990427,-1.1049987792968778,-4.3550841918061,2.145086633212344,-2.7300414855514816,0.5200439269577259,2.6477916554101597,54.10295127264527,-16.72585373804722,1.6250427062546073,10,-0.06999969482421875,-1.4449996948242188,-3.687501907348633,-2.960002899169922,-6.6100006103515625,0,-0.052291346735697575,-1.55172450080241,103.4499969482422,5.6823563202914995,102.3499984741211,1.274515083788854,103.0500030517578,-0.052291346735697575
4354,2017-10-31,105.0500030517578,105.3000030517578,103.6999969482422,103.9499969482422,1312628.0,0.013507009216293664,1.0,2.750004768353321,51.35136435493842,59.190480820576525,0.3498810243879973,-0.1851272877993324,-3.8337485062474883,-4.5524466483949055,25.454777088342162,1.650001525878892,2.1028827924410507,0.13250274658201988,-2.805502484277767,3.0705079774418067,-1.3364998688478664,1.6015053620119062,0.8555226668277527,92.16032899450099,22.14249452182129,1.4690026154298923,10,-1.620002746582017,-2.2350006103515483,-5.202503204345689,-4.360004425048814,-9.41000366210936,1,-0.05749643731615528,1.8888907726868138,103.6500015258789,-1.55172450080241,103.4499969482422,5.6823563202914995,102.3499984741211,-0.05749643731615528
4355,2017-11-01,105.4000015258789,105.9499969482422,105.0999984741211,105.6500015258789,1221800.0,0.003331732165192447,1.0000179517098668,-0.22727146622278296,53.07019510500782,56.2636397538127,-0.3154734922319875,-0.34405483694075656,-4.043696436127277,-4.88515361593889,25.553940306588995,0.8999938964844034,1.6942780662560608,0.35000114440917685,-2.41005337257117,3.1100556613895236,-1.0300261140809965,1.7300284028993502,-5.639999389648423,91.1147676360564,21.373755461366216,1.3800272584901712,11,-1.970001220703125,-2.2600021362304688,-5.552501678466797,-4.710002899169922,-10.650001525878906,2,-0.07163190647491646,1.0,105.0500030517578,1.8888907726868138,103.6500015258789,-1.55172450080241,103.4499969482422,-0.07163190647491646
4356,2017-11-02,103.75,105.5,103.5,105.0500030517578,1280926.0,-0.01565466320675324,-1.2222184546263721,5.200012207031193,39.65516447595592,51.78088025114115,1.044624014743036,1.3225618163125148,-2.2734761800593617,-3.232868314580543,24.744948501581156,2.0,1.2001090476073983,-1.267500305175787,-4.074686828133636,1.5396862177820623,-2.6710935666547186,0.13609295630314477,-3.8661979675292883,34.32841939370184,-30.28028913756281,1.403593261478926,11,-0.3699989318847656,-0.1699981689453125,-4.090000152587891,-3.0600013732910156,-9.319999694824219,3,-0.06795183664344862,1.0000179517098668,105.4000015258789,1.0,105.0500030517578,1.8888907726868138,103.6500015258789,-0.06795183664344862
4357,2017-11-03,105.1999969482422,105.3499984741211,103.8000030517578,104.25,1011410.0,0.013975874199924743,1.4799926757812727,-0.730765167787617,45.9459332077282,48.06245452912403,-0.6895203338214202,-0.0014980661660075612,-3.575544974701188,-4.67292492483071,23.87035745856841,1.5999984741210938,0.6940042101207666,0.10249671936036009,-2.6246533511070567,2.829646789827777,-1.2610783158733483,1.4660717545940685,-5.194871017456066,77.61193010104977,16.04455450739303,1.3635750352337048,11,-1.8449974060058594,-1.6199951171875142,-5.7399978637695455,-4.509998321533217,-10.889999389648438,4,-0.0837452263703794,-1.2222184546263721,103.75,1.0000179517098668,105.4000015258789,1.0,105.0500030517578,-0.0837452263703794
4358,2017-11-06,105.25,105.6500015258789,104.6500015258789,104.8499984741211,815402.0,0.00047531419399571284,-1.500014305196601,0.42105559035640805,44.444437716582506,45.63564856803205,-1.0979774169741887,0.007976922034558243,-3.4311123808624444,-4.721377937540481,22.78097522537704,1.0,0.30746269226149536,0.11499977111816406,-2.5981465986978094,2.8281461409341375,-1.2415734137898227,1.4715729560261508,-5.125976648864736,71.42866040121282,12.4354880142075,1.3565731849079865,11,-2.3950004577636577,-1.6699981689453125,-5.877500534057617,-4.560001373291016,-10.279998779296875,0,-0.07334918024421022,1.4799926757812727,105.1999969482422,-1.2222184546263721,103.75,1.0000179517098668,105.4000015258789,-0.07334918024421022
4359,2017-11-07,102.9499969482422,104.5500030517578,102.4000015258789,104.1999969482422,1839023.0,-0.021852760586772435,1.2051159660709752,-3.1249880791165197,35.19164392913119,44.76747674245853,0.8790312667969431,2.295731259177458,-0.9661610120228232,-2.443562187007913,21.857698798494045,2.8499984741210938,-0.19969907462697734,-2.1025032043456946,-4.979541612930959,0.7745352042395695,-3.5410224086383266,-0.6639840000530626,-2.709454125164797,15.49284877660923,-37.41377032770544,1.438519204292633,11,-0.09499740600585938,0.6300048828124858,-3.577497482299819,-2.2599983215332173,-9.079994201660156,1,-0.05740647117926667,-1.500014305196601,105.25,1.4799926757812727,105.1999969482422,-1.2222184546263721,103.75,-0.05740647117926667
4360,2017-11-08,101.9499969482422,102.75,101.4499969482422,102.5500030517578,1816035.0,-0.009713453420525542,1.6000061035155966,0.4800048828124773,34.94808848189439,43.8222088544988,1.9071425654282734,3.2413945140313416,0.12867134518468504,-1.463806114951936,21.06129549124861,1.5,-0.7761471111895588,-2.9625030517577926,-6.156557774204444,0.23155167068885874,-4.559530412981118,-1.365475690534467,-1.5952650426614952,11.90474892961532,-38.72777037606461,1.5970273612233237,11,1.75,1.6300048828124858,-2.5024967193603658,-1.2599983215332173,-8.25,2,-0.06189306275111728,1.2051159660709752,102.9499969482422,-1.500014305196601,105.25,1.4799926757812727,105.1999969482422,-0.06189306275111728
4361,2017-11-09,101.5,102.4000015258789,101.1500015258789,101.9499969482422,1228780.0,-0.004413898594530119,-1.1739245813762174,0.7499872844718561,32.76450547493344,42.50544624445311,2.485236629535052,3.6252312065015815,0.6544303720822029,-1.0352785129819324,20.57633348806788,1.25,-1.180625708140738,-3.252500152587885,-6.7931641146147115,0.2881638094389416,-5.022832133601298,-1.4821681715744717,-1.03336279356607,7.777743869357639,-40.00625492693639,1.770331981013414,11,2.049999237060547,2.0800018310546875,-1.4324989318847656,-0.8100013732910156,-7.550003051757798,3,-0.06650246305418717,1.6000061035155966,101.9499969482422,1.2051159660709752,102.9499969482422,-1.500014305196601,105.25,-0.06650246305418717
4362,2017-11-10,100.4000015258789,101.4000015258789,100.1500015258789,101.1500015258789,1631052.0,-0.01083742339035565,1.0,1.6666779695499796,29.35484394942553,40.74735296617749,3.4722381308189227,4.503250910623763,1.8070427770734057,0.056595152261749604,19.642800287228646,1.3499984741210938,-1.179446448022901,-4.064998626708984,-8.035562429817332,-0.09443482360063626,-6.050280528263158,-2.0797167251548103,5.5499954223632955,4.545454545454546,-38.58506902029161,1.9852819015541736,11,2.6499977111816406,3.1800003051757812,0.3549995422363281,0.2899971008300781,-5.389999389648423,4,-0.05946216264911419,-1.1739245813762174,101.5,1.6000061035155966,101.9499969482422,1.2051159660709752,102.9499969482422,-0.05946216264911419
4363,2017-11-13,100.5,101.6500015258789,99.62000274658205,101.1999969482422,1621266.0,0.0009960007231206713,1.5374887943695106,0.9333292643229356,32.29167384129907,38.62960957577312,3.216691530127477,4.163873616145224,1.7815701616539315,-0.06859309020288151,18.61355752036046,2.029998779296861,-1.1296496333070962,-3.6775001525878963,-7.926770482492699,0.5717701773169068,-5.802135317540291,-1.5528649876355018,5.333997039794937,17.849841763581452,-25.900013192133116,2.1246351649523985,11,2.2849998474121236,3.0100021362304688,0.5850028991699219,0.18999862670898438,-5.839996337890625,0,-0.06159206409359441,1.0,100.4000015258789,-1.1739245813762174,101.5,1.6000061035155966,101.9499969482422,-0.06159206409359441
4364,2017-11-14,97.6500015258789,99.66000366210938,97.33000183105469,99.37999725341795,2178729.0,-0.02835819377234916,1.0349285038446674,2.4714332425067416,31.632653590822756,36.247660518641446,5.483231213312266,6.645775761014207,4.65710531806053,2.7585479335376846,17.482768467684238,3.1699981689453125,-1.2507433792596458,-6.077498626708987,-11.066167732627804,-1.0888295207901706,-8.571833179668388,-3.583164073749586,7.935435742187522,5.904055404625498,-40.37519260199853,2.4943345529594056,11,3.8400001525878906,4.715000152587891,3.7224998474121094,2.43999862670897,-3.4199981689453125,1,-0.027444959173559602,1.5374887943695106,100.5,1.0,100.4000015258789,-1.1739245813762174,101.5,-0.027444959173559602
4365,2017-11-15,96.25,97.61000061035156,95.83000183105469,97.1999969482422,2042263.0,-0.014336932964695182,1.0112932008034552,0.5491325401095587,30.194812111315827,35.196510255903654,6.089149777119786,7.5715674666940345,6.059487067173336,4.136899279979687,16.308991887042364,1.8199996948242188,-1.44965396392044,-6.930000305175781,-12.66212667204698,-1.197873938304582,-9.79606348861138,-4.063937121740182,8.840111141845725,6.39266649093124,-39.572028182671666,2.8660631834355987,11,4.490001678466797,5.365001678466797,5.565000534057617,3.9899978637695312,-2.0400009155273438,2,-0.024727244191355413,1.0349285038446674,97.6500015258789,1.5374887943695106,100.5,1.0,100.4000015258789,-0.024727244191355413
4366,2017-11-16,97.7699966430664,98.41000366210938,96.4499969482422,97.0999984741211,1665580.0,0.0157921729149757,1.0102507120723507,-0.7052634960407225,32.04803914429243,33.65229980441079,4.058475505864763,5.6704870400973135,4.537015769793953,2.64666333035521,15.961461134954124,2.160003662109375,-1.8295403941445585,-4.983503341674805,-11.000456885860075,1.0334502025104655,-7.99198011376744,-1.9750265695821696,6.579305753916032,33.33324594049334,-11.50306216954884,3.008476772092635,11,2.9700050354003906,3.8450050354003906,4.082502365112305,2.470001220703125,-3.779998779296889,3,-0.04162830965089159,1.0112932008034552,96.25,1.0349285038446674,97.6500015258789,1.5374887943695106,100.5,-0.04162830965089159
4367,2017-11-17,97.38999938964844,97.9499969482422,97.06999969482422,97.6999969482422,1304016.0,-0.0038866448446883695,1.172839273604058,-0.46268418775196274,30.437483996145247,32.095971613251095,3.591839951723756,5.617042592087699,4.897176527972221,3.0682455058089033,15.328273660411956,0.879997253417983,-2.3179352382209117,-4.905500411987305,-11.09761997117235,1.2866191471977402,-8.001560191579827,-1.8094406323947823,6.277758962059778,26.804083168270104,-16.163585344407736,3.0960597795925247,11,2.8000030517578125,4.225002288818359,4.5625,2.8499984741210938,-3.339996337890639,4,-0.035321926922322944,1.0102507120723507,97.7699966430664,1.0112932008034552,96.25,1.0349285038446674,97.6500015258789,-0.035321926922322944
4368,2017-11-20,98.08999633789062,98.30999755859376,97.18000030517578,97.43000030517578,1181617.0,0.007187564972062077,1.054543310745643,-2.1290362276037613,27.254861872943124,31.214106940341306,1.9773245142863516,4.459707990666146,4.177008644351673,2.4049054249570787,14.580050584949081,1.129997253417983,-2.5166376431919986,-3.770003128051755,-9.85239594014439,2.3123896840408804,-6.81119953409808,-0.7288067220054302,4.950741492165307,59.00766126301279,21.3428911679729,3.0411964060463204,11,1.2000045776367188,3.525005340576172,4.387504577636719,2.6750030517578125,-4.909996032714844,0,-0.031399676997137305,1.172839273604058,97.38999938964844,1.0102507120723507,97.7699966430664,1.0112932008034552,96.25,-0.031399676997137305
4369,2017-11-21,98.2300033569336,98.52999877929688,97.66000366210938,98.20999908447266,1318441.0,0.0014273322894282625,1.8064579641661744,0.030309685921370524,26.242545033156773,30.24682433492602,1.2263389269836011,3.9413230869995743,4.008370473975845,2.3016238595100305,14.859502477897198,0.8699951171875,-2.9465408416138104,-3.261496353149411,-9.282548434528124,2.7595557282293015,-6.272022393838768,-0.25097031246005486,4.233875593202242,88.88904587249289,55.590026370444846,3.0105260406893546,11,0.8849983215332031,3.384998321533203,4.647497177124023,2.6599960327148438,-5.100006103515639,1,-0.036343271636183117,1.054543310745643,98.08999633789062,1.172839273604058,97.38999938964844,1.0102507120723507,97.7699966430664,-0.036343271636183117
4370,2017-11-22,97.79000091552734,99.38999938964844,97.6999969482422,98.5,1185934.0,-0.0044793080155707266,-2.797728344263087,-35.49237223493516,28.530258415559132,29.776352439439986,1.133376141352457,4.181438906601883,4.393083887014285,2.7804772042130423,16.207102127605513,1.6900024414062358,-3.4258233700771257,-3.4384986877441435,-9.630018411538416,2.7530210360501286,-6.5342585496412795,-0.34273882584700743,4.143167865082006,45.57832838547588,11.896896532847876,3.0957598618971387,11,0.9500007629394531,3.825000762939453,5.712499618530273,3.4499969482421875,-4.529998779296861,2,-0.03640451503491582,1.8064579641661744,98.2300033569336,1.054543310745643,98.08999633789062,1.172839273604058,97.38999938964844,-0.03640451503491582
4371,2017-11-23,98.4499969482422,98.76000213623048,97.27999877929688,97.43000030517578,735906.0,0.00674911572283321,-1.2424298471231034,-1.436616842716088,24.216952297911334,29.205475589271742,-0.005320501871935335,3.387987529134776,3.6827161030637825,2.1808088914283417,16.26478930223071,1.480003356933608,-3.587056222309357,-2.5835025787353345,-8.87121273041393,3.704207572943261,-5.727357654574632,0.5603524971039633,2.9949184764027734,59.48264805795771,30.062756830112594,3.1438550758392982,11,0.29000473022459516,3.015003204345689,5.290004730224595,2.940002441406236,-4.629997253417983,3,-0.04306752661453739,-2.797728344263087,97.79000091552734,1.8064579641661744,98.2300033569336,1.054543310745643,98.08999633789062,-0.04306752661453739
4372,2017-11-24,98.38999938964844,99.25,98.1500015258789,98.72000122070312,789981.0,-0.0006094216399550323,-1.7160538015221158,-0.3235322716970926,23.816773264719274,28.263819969651767,-0.29103078416456185,3.2142629619257974,3.7292918300497604,2.280001703369564,17.31659496247219,1.0999984741210938,-3.6982028294370934,-2.390500259399417,-8.676007808208766,3.895007289409932,-5.5332540338040985,0.7522535150052647,2.605722947509321,54.751112476654384,29.37913270063699,3.142753774404676,11,-0.6449966430664062,3.075000762939453,5.525001525878906,3.0,-4.0500030517578125,4,-0.04472000765498374,-1.2424298471231034,98.4499969482422,-2.797728344263087,97.79000091552734,1.8064579641661744,98.2300033569336,-0.04472000765498374
4373,2017-11-27,98.2300033569336,98.88999938964844,98.12999725341795,98.3499984741211,845073.0,-0.001626141210563703,-3.749904634750764,0.3636195496370278,28.467150744110725,27.91209743112821,-0.5441158592292084,3.1066671807920585,3.891460843216521,2.4636513794788755,18.381212837193463,0.760002136230483,-3.761091489571328,-2.279496383666995,-8.511219905531306,3.9522271381973155,-5.395358144599157,0.8363653772651674,2.3524613397359246,45.02390060818189,17.64209811298209,3.115861760932157,11,-0.6200027465820312,3.18499755859375,5.68499755859375,3.1599960327148438,-3.0,0,-0.04255319314188688,-1.7160538015221158,98.38999938964844,-1.2424298471231034,98.4499969482422,-2.797728344263087,97.79000091552734,-0.04255319314188688
4374,2017-11-28,99.01000213623048,99.5500030517578,98.01000213623048,98.76000213623048,1077800.0,0.007940534995836801,1.3157876621961715,-2.0834181078331637,36.312851146293596,28.59187954612574,-1.241464063631284,1.9509939834490382,3.129191232277762,1.7408229513141436,19.652855912912827,1.5400009155273153,-3.6554583463506134,-1.1974975585937386,-7.078269758970677,4.6832746417832,-4.137883658782215,1.7428885415947377,1.1922655311898467,76.21145818629242,44.935682148246755,2.940386100188472,11,-1.010002136230483,2.3799972534179545,4.904998779296861,2.3799972534179545,-4.099998474121108,1,-0.05888295834023971,-3.749904634750764,98.2300033569336,-1.7160538015221158,98.38999938964844,-1.2424298471231034,98.4499969482422,-0.05888295834023971
4375,2017-11-29,97.8499984741211,99.43000030517578,97.66999816894531,99.25,1460332.0,-0.011716025018495668,1.0,-5.600006103515625,34.06111383933488,28.81555451224156,0.18927110674289338,2.6523565787335457,4.353127912651885,2.920057412698469,20.739970338736896,1.7600021362304688,-3.679557497231528,-1.9800010681152287,-7.409300671708266,3.4492985354778085,-4.69465086991174,0.7346487336812828,2.002487926389989,25.110071454018858,-8.760564298621624,2.7146498017965173,11,0.4600028991699219,3.0400009155273438,6.06500244140625,3.5400009155273438,-2.1199951171875,2,-0.0482371108258266,1.3157876621961715,99.01000213623048,-3.749904634750764,98.2300033569336,-1.7160538015221158,98.38999938964844,-0.0482371108258266
4376,2017-11-30,96.6999969482422,98.83000183105469,96.6999969482422,97.62000274658205,1906262.0,-0.011752698454901234,-3.6304162140197227,0.6571462825815663,33.913012902973406,29.201724390778026,1.3092088393264305,3.422586498984245,5.573070656040173,4.0728980938906005,22.274903155826898,2.130004882812486,-3.506026700370384,-2.7775024414062415,-8.048326463262441,2.493321580449958,-5.412914452334334,-0.14209043047814873,2.8500061035155966,0.0,-36.02767986147834,2.6354120109280967,11,1.4250030517577983,4.190002441406236,6.902503967285142,4.690002441406236,-1.4300003051757955,3,-0.0355738874930156,1.0,97.8499984741211,1.3157876621961715,99.01000213623048,-3.749904634750764,98.2300033569336,-0.0355738874930156
4377,2017-12-01,96.38999938964844,97.3000030517578,95.8499984741211,96.48999786376952,1770043.0,-0.003205765960465179,-1.4576342417482706,0.1086933085655845,32.45088125760667,29.779059877962865,1.6343034470855144,3.202935891917093,5.968257776729914,4.3810869191400315,24.017086249644567,1.4500045776367045,-3.1787578447896294,-2.6470001220703097,-7.345654083238458,2.0516538390978383,-4.996327102654391,-0.2976731414862286,3.0400009155273438,14.59460128214915,-22.752089698966905,2.349326980584076,12,1.3100013732910156,4.5,6.50250244140625,5.0,-1.2900009155273438,4,-0.02666251386137286,-3.6304162140197227,96.6999969482422,1.0,97.8499984741211,1.3157876621961715,99.01000213623048,-0.02666251386137286
4378,2017-12-04,97.52999877929688,97.6999969482422,96.63999938964844,97.0,1064427.0,0.011826946746208433,1.4367896730741778,-5.300068665599288,49.39998580931535,32.35210885309159,0.45428791351507414,1.5335445167635697,4.889120962818993,3.238225311198306,25.909952102432865,1.3099975585937642,-2.9489420089355605,-1.1210006713867244,-4.8360387648391026,2.5940374220656537,-2.9785197181129064,0.7365183753394575,1.6120016479492136,45.40535747793166,3.9127867745252445,1.8575190467261875,12,0.17000198364257812,3.3600006103515625,5.3625030517578125,3.8600006103515625,-2.779998779296875,0,-0.03270791019514918,-1.4576342417482706,96.38999938964844,-3.6304162140197227,96.6999969482422,1.0,97.8499984741211,-0.03270791019514918
4379,2017-12-05,97.04000091552734,97.93000030517578,96.80999755859376,97.01000213623048,1100201.0,-0.005024073309775834,-4.209218977325427,0.05660160073700319,54.345444977225064,35.22046291549892,0.8467801459511293,1.6422790065555262,5.416522183415623,3.7347772361110003,26.81154111374351,1.120002746582017,-2.6552632739660282,-1.3154987335205135,-4.491881890541677,1.86088442350065,-2.903690312031088,0.2726928449900612,1.8370396240234328,33.240274658062646,-12.167896265699774,1.58819157851058,12,0.6599998474121094,3.8499984741210938,5.852500915527344,4.349998474121094,-1.7000045776367188,1,-0.01865207689115067,1.4367896730741778,97.52999877929688,-1.4576342417482706,96.38999938964844,-3.6304162140197227,96.6999969482422,-0.01865207689115067
4380,2017-12-06,95.63999938964844,96.0500030517578,94.80999755859376,95.5,2104482.0,-0.014427055983826653,1.5833267106413587,4.666836215668538,38.127097128130615,36.76603456330107,2.1341613497890393,2.68286492106202,6.819732048999157,5.1260732524839625,27.670308941751305,2.2300033569335795,-2.3959623752177635,-2.4000003814697237,-5.3159248868962266,0.5159241239567791,-3.8579626341829822,-0.9420381287564652,2.993278053222653,20.646789774344484,-25.202815651378216,1.4579622527132516,12,1.5400009155273438,4.7399978637695455,7.482501983642578,5.75,-0.8199996948242188,2,-0.007632745004158559,-4.209218977325427,97.04000091552734,1.4367896730741778,97.52999877929688,-1.4576342417482706,96.38999938964844,-0.007632745004158559
4381,2017-12-07,94.75,96.06999969482422,94.26000213623048,95.73999786376952,1762336.0,-0.009305723497785467,1.1939344057631758,-7.0714441416892715,36.075946310928636,38.12816490176877,2.731352686270313,3.2055953183806025,7.670426135601531,6.003700140049887,28.528060149510146,1.8099975585937358,-2.1542468680733435,-2.9524997711181697,-5.742021389660394,-0.1629781525759455,-4.347260580389275,-1.5577389618470647,3.500949454443358,13.351447091057677,-33.46530471829082,1.3947608092711097,12,2.1550025939941406,5.2050018310546875,8.53499984741211,6.6399993896484375,-0.1999969482422017,3,0.010343043344945624,1.5833267106413587,95.63999938964844,-4.209218977325427,97.04000091552734,1.4367896730741778,97.52999877929688,0.010343043344945624
4382,2017-12-08,94.43000030517578,95.0999984741211,94.0999984741211,95.0,1671420.0,-0.0033773054862714647,1.5974139212286351,0.575758509875857,29.890128316376916,38.286273520909454,2.7161899395920415,3.2205231013051616,7.933696495134058,6.322912994142428,29.070376578127334,1.0,-1.9633403595979786,-2.9739994049072322,-5.82512985090267,-0.12286895891179483,-4.399564627904951,-1.5484341819095135,3.3420354710820277,8.616231678505834,-35.14412923251107,1.425565222997721,12,2.395000457763672,5.444999694824219,9.05000114440918,6.959999084472656,-0.3000030517578267,4,0.008895439321994658,1.1939344057631758,94.75,1.5833267106413587,95.63999938964844,-4.209218977325427,97.04000091552734,0.008895439321994658
4383,2017-12-11,94.30999755859376,95.13999938964844,94.22000122070312,94.58000183105469,984239.0,-0.001270811672076655,-3.088908480553389,0.4736919596846266,28.414051202680895,37.408629082730265,2.4827513246402333,3.007189174511069,7.994405828021911,6.45419686941888,29.435981626537068,0.9199981689453125,-1.7806002859269654,-2.784502029418931,-5.5635330192809676,-0.005471039556894652,-4.174017524349949,-1.3949865344879129,2.9479529953649006,5.483002195193257,-31.22349659160553,1.3895154949310178,12,2.4550018310546733,5.565002441406236,9.157503128051744,7.080001831054673,0.05000305175779829,0,0.008376640186386508,1.5974139212286351,94.43000030517578,1.1939344057631758,94.75,1.5833267106413587,95.63999938964844,0.008376640186386508
4384,2017-12-12,94.97000122070312,95.26000213623048,94.0,94.3000030517578,1583843.0,0.00699823644570996,1.016003417968727,-2.4814354337385276,34.83870385547135,37.49502797341209,1.3291851715618606,2.251550200350607,7.265436590141704,5.810863738259599,29.09987439982179,1.260002136230483,-1.5777902328648707,-1.9904983520507784,-4.911568946356397,0.9305722422548399,-3.4510336492035805,-0.5299630548979763,1.8458360420782753,46.859969261275474,10.80990982974501,1.4605352971528072,12,1.4449996948242188,4.305000305175781,8.247499465942383,6.4199981689453125,-0.8300018310546875,1,-0.0023165338304235172,-3.088908480553389,94.30999755859376,1.5974139212286351,94.43000030517578,1.1939344057631758,94.75,-0.0023165338304235172
4385,2017-12-13,93.87000274658205,94.95999908447266,93.8499984741211,94.7300033569336,1423864.0,-0.01158258881733365,-1.466642931014021,-1.2835865084606317,26.488730974486955,36.670107759135824,2.017401290321331,3.335095138800213,8.251639562680623,6.896077424170855,28.34837926707065,1.1200027465820312,-1.5329000424172392,-2.971496963500968,-6.192913630410004,0.24991970340806802,-4.582205296955493,-1.360788630046443,2.4953005541543263,0.9010928586163526,-30.855376615176905,1.6107083334545191,12,2.019996643066392,4.429996490478501,9.347497940063462,7.519996643066392,-0.6600036621093892,2,0.0156598865270845,1.016003417968727,94.97000122070312,-3.088908480553389,94.30999755859376,1.5974139212286351,94.43000030517578,0.0156598865270845
4386,2017-12-14,93.6999969482422,94.30999755859376,93.0199966430664,94.16000366210938,1625346.0,-0.0018110769507357904,2.3947637882224493,0.5348911481343406,26.192895760073156,35.97477603718766,1.9188973962226186,3.356650061634994,8.250335541472921,6.957390665692273,28.16619186760412,1.290000915527358,-1.6841160979241465,-2.938002777099598,-6.416415407990982,0.5404098537917861,-4.677209092545297,-1.1987964616538989,2.2125514837034217,30.357082036226352,1.446933443679388,1.7392063154456956,12,1.775001525878892,4.0100021362304545,9.940002441406236,7.690002441406236,-1.6699981689453267,3,0.011953071324011688,-1.466642931014021,93.87000274658205,1.016003417968727,94.97000122070312,-3.088908480553389,94.30999755859376,0.011953071324011688
4387,2017-12-15,93.9499969482422,94.02999877929688,93.0199966430664,93.6999969482422,3036315.0,0.0026680897347104438,3.926795682918094,-0.5434703287226094,28.470814525308654,33.64931256118692,1.4375592240223511,2.988965606165749,7.854189141653507,6.625394198129385,27.974158834685852,1.0100021362304688,-1.724153934667271,-2.5160026550292827,-6.173442315740232,1.1414370056816665,-4.344722485384764,-0.687282824673801,1.384041125927581,41.517768952527945,14.040894530230233,1.8287198303554753,12,1.525001525878892,3.3850021362304545,9.615003585815415,8.255004882812486,-2.4399948120117188,4,0.006386440904794677,2.3947637882224493,93.6999969482422,-1.466642931014021,93.87000274658205,1.016003417968727,94.97000122070312,0.006386440904794677
4388,2017-12-18,95.01000213623048,95.44000244140624,94.05999755859376,94.1999969482422,1931571.0,0.011282652713360264,-1.5321098348836526,3.240020751953125,30.430559930962247,30.992103111602162,-0.019555835772521846,1.7775182227061208,6.628327506389951,5.513472984129322,27.569292123292534,1.490005493164034,-1.662890867212738,-1.301997756957988,-4.930781898893869,2.3267863849778934,-3.1163898279259286,0.5123943140099527,-1.9900054931640767,82.2314349217369,58.4026500255511,1.8143920709679404,12,-0.46500396728517046,2.3249969482421733,8.304998397827134,7.1949996948242045,-2.4599990844726847,0,-0.009262234112475176,3.926795682918094,93.9499969482422,2.3947637882224493,93.6999969482422,-1.466642931014021,93.87000274658205,-0.009262234112475176
4389,2017-12-19,94.66000366210938,95.91999816894531,94.61000061035156,94.81999969482422,1654149.0,-0.0036838066124792457,-9.076821502978374,-0.19752470118396143,33.04999477050626,30.427980627421675,-0.047677146934319126,1.9461269401113555,6.80175917681575,5.820170223633653,27.152584091459396,1.30999755859375,-1.5673982807235518,-1.4734962463378878,-5.05595240249211,2.1089599098163347,-3.264724324414999,0.3177318317392235,-1.6400070190429688,56.55193641823792,31.52677090448254,1.7912280780771108,12,-0.1150054931640625,1.6799964904785156,8.487497329711914,7.5449981689453125,-3.2600021362304688,1,-0.0031692693867695354,-1.5321098348836526,95.01000213623048,3.926795682918094,93.9499969482422,2.3947637882224493,93.6999969482422,-0.0031692693867695354
4390,2017-12-20,94.2300033569336,95.33999633789062,94.04000091552734,94.23999786376952,1696833.0,-0.00454257646883971,-5.6666536249462025,0.06246721663240367,35.78831571433953,30.3960216722451,0.18023539865247074,2.209003038528749,7.041719874824494,6.218299718923234,27.367564344395895,1.2999954223632812,-1.8317993216989237,-1.72549667358399,-5.31516274603058,1.8641693988626002,-3.520329709807285,0.0693363626393051,-1.0940066528320358,41.72434748979898,12.97460502579353,1.7948330362232987,12,0.23999404907226562,2.0549964904785156,7.697498321533203,7.974998474121094,-2.8600006103515483,2,-0.0009551519057494628,-9.076821502978374,94.66000366210938,-1.5321098348836526,95.01000213623048,3.926795682918094,93.9499969482422,-0.0009551519057494628
4391,2017-12-21,94.20999908447266,94.8499984741211,93.87000274658205,94.23999786376952,1584446.0,-0.0002122919637937981,-1.760584569095278,3.0015267175600977,37.02383363593506,31.188655596640455,0.12916857783373814,1.9974823580793384,6.86914587813925,6.189227743986464,27.46140721657787,0.9799957275390483,-2.1459764138850517,-1.533501052856451,-5.001625573061332,1.9346234673484304,-3.267563312958899,0.2005612072459968,-0.9626423217773521,41.0345453540958,10.060765148180941,1.7340622601024416,12,0.2599983215332031,2.075000762939453,6.967502593994141,7.405002593994141,-3.0699996948242188,3,-0.010614584542171124,-5.6666536249462025,94.2300033569336,-9.076821502978374,94.66000366210938,-1.5321098348836526,95.01000213623048,-0.010614584542171124
4392,2017-12-22,93.98999786376952,94.83000183105469,93.5999984741211,94.0,1079338.0,-0.002335221556534317,-2.1139289404811343,0.33341810783379544,26.336951166896526,30.957866703775522,0.3131196257018871,1.9720531705230968,6.843296716389958,6.3440047309555325,27.926645337583267,1.2300033569335938,-2.200570514330124,-1.5335021972656335,-4.849659700216279,1.7826553056850116,-3.191580948740963,0.12457655420969616,-0.6357354448242063,16.810320730579782,-11.828293524853855,1.6580787514753237,12,0.47999954223634234,2.2950019836425923,7.18750381469728,7.62500381469728,-2.589996337890611,4,-0.020853272997340522,-1.760584569095278,94.20999908447266,-5.6666536249462025,94.2300033569336,-9.076821502978374,94.66000366210938,-0.020853272997340522
4393,2017-12-27,94.0500030517578,94.8000030517578,93.75,93.75,844367.0,0.0006384209953409492,-5.999949137887093,-29.993897787904096,28.794419416034074,30.28627954383805,0.23731162257645622,1.6683748489397061,6.529845766249693,6.226445641532152,28.408531092189982,1.0500030517577983,-2.1622025222812766,-1.2644969940185717,-4.383460755602897,1.8544667675657536,-2.8239788748107344,0.2949848867735909,-0.5931112028124943,19.39675158753848,-8.302056848239861,1.5594818807921658,12,0.4199943542480611,2.234996795654311,6.852499008178725,7.564998626708999,-4.360000610351548,2,-0.027006920075584695,-2.1139289404811343,93.98999786376952,-1.760584569095278,94.20999908447266,-5.6666536249462025,94.2300033569336,-0.027006920075584695
4394,2017-12-28,93.18000030517578,94.33999633789062,93.04000091552734,94.0500030517578,861225.0,-0.009250427627346625,-1.2608586042870507,-2.899979655154965,31.135054932581866,30.802537761404153,0.9238536261484711,2.1915772722088462,7.118172522538686,7.034847855083669,29.48462859317107,1.2999954223632812,-2.058467885499951,-1.8429996490478544,-4.573243454179391,0.8872441560836819,-3.2081215516136297,-0.47787774648207915,2.7399978637695312,6.086942099414526,-21.57428640382436,1.3651219025657682,12,1.2899971008300781,3.104999542236328,7.272500991821289,8.435001373291016,-4.9199981689453125,3,-0.006761078035572687,-5.999949137887093,94.0500030517578,-2.1139289404811343,93.98999786376952,-1.760584569095278,94.20999908447266,-0.006761078035572687
4395,2017-12-29,93.12999725341795,93.58999633789062,92.87999725341795,93.2300033569336,1144694.0,-0.0005366285854696562,-1.3666395402064355,0.11494918137733881,35.739489827305135,31.86327043554104,0.958661417105148,1.9708873700308516,6.862380286408765,7.047722057541407,30.487365361754854,0.7099990844726705,-1.9296709790535118,-1.6570026397705249,-4.165313725405397,0.8513084458643476,-2.911158182587968,-0.4028470969530815,2.732400970458997,12.690347466422846,-16.08776749701487,1.2541555428174376,12,1.270000457763686,3.085002899169922,7.235004425048842,8.485004425048842,-6.869995117187486,4,-0.018576138500589923,-1.2608586042870507,93.18000030517578,-5.999949137887093,94.0500030517578,-2.1139289404811343,93.98999786376952,-0.018576138500589923
4396,2018-01-02,93.26000213623048,93.27999877929688,92.52999877929688,93.1999969482422,1537503.0,0.0013959506780480968,14.000228885332714,-0.6000152578577115,39.34434886532624,33.071440917765216,0.8489565327157749,1.6547950125491155,6.450799879628633,6.889429927400627,31.168197532721102,0.75,-1.9181005604230137,-1.3549980163574133,-3.7814184939894204,1.0714224612745937,-2.568208255173417,-0.1417877775414098,2.4831000488281063,31.739234275175924,0.3938079122912086,1.213210238816004,1,0.9649963378906108,2.779998779296861,6.917499542236314,8.354999542236314,-5.240005493164077,1,-0.02026591621655338,-1.3666395402064355,93.12999725341795,-1.2608586042870507,93.18000030517578,-5.999949137887093,94.0500030517578,-0.02026591621655338
4397,2018-01-03,93.81999969482422,94.16000366210938,92.5,93.2699966430664,1566017.0,0.006004691676670948,1.6991688376131993,9.165924984106802,45.868504916623785,34.78676813839427,0.30014286959429626,0.9406132319273581,5.601869060014309,6.323753948770218,31.22720747763914,1.660003662109375,-1.7009113431668652,-0.6665004730224666,-2.9660135154089318,1.6330125693639985,-1.8162569942157063,0.48325604817077306,1.7303162858886623,57.3912149297105,21.83358028396023,1.1497565211932341,1,0.3899993896484375,2.2050018310546875,6.282501220703125,7.795001983642578,-8.290000915527344,2,-0.028565341226745145,14.000228885332714,93.26000213623048,-1.3666395402064355,93.12999725341795,-1.2608586042870507,93.18000030517578,-0.028565341226745145
4398,2018-01-04,94.33999633789062,94.91000366210938,94.0199966430664,94.4800033569336,1912976.0,0.005542492483029626,-1.2820505296516918,-0.25455680399500624,44.559565692901685,36.065609351993764,-0.3630694878132772,0.17852928833511328,4.784964904141901,5.785876127959213,31.34436131710343,1.0900039672851562,-1.4402531211369052,0.012996292114252128,-1.7856368086471832,1.8116293928756875,-0.8863202582664655,0.9123128424949698,0.9662943643652255,76.34827974826202,40.476236781178194,0.8993165503807189,1,-0.4199981689453125,1.6850051879882812,5.265005111694336,7.275005340576172,-10.419998168945312,3,-0.031163821561766447,1.6991688376131993,93.81999969482422,14.000228885332714,93.26000213623048,-1.3666395402064355,93.12999725341795,-0.031163821561766447
4399,2018-01-05,95.2300033569336,95.70999908447266,94.76000213623048,94.86000061035156,1852838.0,0.00943403703192125,-2.3333244100602144,-2.642744264617732,62.18631475035048,38.998720355994976,-1.3004783145413228,-0.900183756814684,3.6409563947734966,4.8785109631699015,31.406142078581535,1.3700027465820312,-1.1885554534331106,0.9935031890869084,-0.35657451632357606,2.343580894497393,0.31846433638166616,1.6685420417921506,-2.7300033569335938,85.0468578056334,42.90259790702115,0.6750388527052413,1,-1.1250038146972656,0.7949981689453125,4.282497406005859,6.384998321533203,-10.590003967285156,4,-0.05817495243345472,-1.2820505296516918,94.33999633789062,1.6991688376131993,93.81999969482422,14.000228885332714,93.26000213623048,-0.05817495243345472
4400,2018-01-08,94.91000366210938,95.86000061035156,94.80999755859376,95.83999633789062,1099464.0,-0.003360282301207329,1.16495202139371,-2.513475060313009,60.558474447636826,41.61368044618407,-0.9765739069666353,-0.672138500003598,3.780205765594701,5.166820855393752,30.60189860553636,1.0500030517577983,-1.0334838420390895,0.7100032806396541,-0.5138838661740692,1.9338904274533775,0.09805970723279245,1.3219468540465158,-2.3458036804199196,71.72628643829955,26.930616431099693,0.6119435734068637,1,-0.7300033569335938,1.0549964904785156,4.784996032714844,6.704998016357422,-11.200004577636719,0,-0.07006639204813103,-2.3333244100602144,95.2300033569336,-1.2820505296516918,94.33999633789062,1.6991688376131993,93.81999969482422,-0.07006639204813103
4401,2018-01-09,95.7300033569336,96.6999969482422,95.02999877929688,95.06999969482422,1673893.0,0.008639760438146293,-3.5134750603130476,-0.7096869462492617,64.12697682247904,45.812572185693234,-1.7414148300995436,-1.4914202518145885,2.807824227079948,4.315586107876015,29.357337448062182,1.7899932861328267,-0.8786380798266151,1.4810028076171875,0.09647073775919068,2.8655348774751843,0.7887367726881962,2.173268842546179,-3.0339713500976586,76.90489771154301,30.385324229333392,0.6922660349289969,1,-1.1300048828125,-0.06500244140625,3.869997024536133,5.884998321533203,-12.140007019042969,1,-0.09892406652691532,1.16495202139371,94.91000366210938,-2.3333244100602144,95.2300033569336,-1.2820505296516918,94.33999633789062,-0.09892406652691532
4402,2018-01-10,95.2699966430664,96.4800033569336,95.08000183105469,95.6999969482422,2195168.0,-0.0048052512037635164,-2.456836870213908,-0.6515119988902975,52.28064257931171,48.42215253716853,-1.2077542776974468,-1.0174201398842229,3.0715003315165745,4.76324066381062,27.986772144945526,1.4000015258789062,-0.7405637351917278,0.9789962768554688,-0.477734411592067,2.4357269653030045,0.2506309326316938,1.7073616210792437,-2.3337267397460977,46.641785733602966,4.447868656292314,0.728365344223771,1,-0.6699981689453125,-0.054996490478515625,4.2375030517578125,6.345005035400391,-12.069999694824219,2,-0.07609950934670939,-3.5134750603130476,95.7300033569336,1.16495202139371,94.91000366210938,-2.3333244100602144,95.2300033569336,-0.07609950934670939
4403,2018-01-11,95.0999984741211,96.01000213623048,94.91999816894531,95.5999984741211,1580014.0,-0.0017843830684933781,-1.5348911481343812,1.1627898724294785,53.985440643740795,50.96108428285285,-0.9757629344326091,-0.827635808246896,3.032696853800985,4.921209848948422,26.589246098765674,1.0900039672851705,-0.6160656133236273,0.7694980621337919,-0.7315694451398258,2.2705655694074096,0.018964308496975946,1.5200318157706079,-1.9379049481054693,17.525631294758174,-21.908096514100105,0.7505337536368099,1,-0.5,0.11500167846679688,4.195001602172852,6.515003204345703,-9.889999389648438,3,-0.10063091323212203,-2.456836870213908,95.2699966430664,-3.5134750603130476,95.7300033569336,1.16495202139371,94.91000366210938,-0.10063091323212203
4404,2018-01-12,94.75,95.4000015258789,94.48999786376952,95.12000274658205,1394898.0,-0.003680320501964429,-1.0449359221636116,0.7400054931640909,54.779358657008395,53.076625263931,-0.42425456165696573,-0.5217128429874691,3.1203884920495994,5.248399719661492,25.145748009690344,0.9100036621093892,-0.3902700459143489,0.4304996490478459,-1.0539684275622818,1.9149677256579736,-0.31173438925721086,1.1727336873529026,-1.3756322686507758,11.764807418122555,-26.248167036523558,0.7422340383050612,1,-0.15000152587890625,0.4650001525878906,4.545000076293945,6.865001678466797,-9.449996948242188,4,-0.11430081088184363,-1.5348911481343812,95.0999984741211,-2.456836870213908,95.2699966430664,-3.5134750603130476,95.7300033569336,-0.11430081088184363
4405,2018-01-15,95.33999633789062,95.94000244140624,94.51000213623048,94.83999633789062,1236292.0,0.006226874278528971,-1.4655424159114043,-1.3513413200816027,59.4009482764092,55.30513630960688,-0.7462737019345127,-1.0497558586737057,2.2582497053585087,4.657156266233272,23.426473277752315,1.4300003051757528,-0.17681286673845875,0.9469963073730412,-0.5884539704798328,2.482446585225915,0.17927116844660418,1.7147214462994782,-1.7660908535278281,38.46148535052091,0.7964031362772843,0.7677251389264355,1,-0.7399978637695312,-0.7399978637695312,3.9550037384033203,6.275005340576172,-9.939994812011719,0,-0.11222988629368902,-1.0449359221636116,94.75,-1.5348911481343812,95.0999984741211,-2.456836870213908,95.2699966430664,-0.11222988629368902
4406,2018-01-16,94.81999969482422,95.8000030517578,94.66000366210938,95.5,1620036.0,-0.005454129043843348,-1.280016174439779,-1.3600006103515625,56.57686327330598,56.49495390479379,0.020427947142536595,-0.46541107216611977,2.547643124444747,5.171112981581928,21.285439762443463,1.1399993896484233,0.0723072451954323,0.3709995269775419,-1.1395243294176254,1.8815233833727092,-0.38426240122004174,1.1262614551751255,-1.058528722628651,16.582960810324405,-22.74025526168734,0.7552619281975811,1,0.5399971008300781,-0.220001220703125,3.9599990844726562,6.284999847412109,-9.150001525878906,1,-0.11716938036394031,-1.4655424159114043,95.33999633789062,-1.0449359221636116,94.75,-1.5348911481343812,95.0999984741211,-0.11716938036394031
4407,2018-01-17,94.5500030517578,94.91000366210938,94.02999877929688,94.58999633789062,1302496.0,-0.0028474651332566214,1.5882194547290474,0.05881362968284018,53.83435331562502,57.52548586287416,0.4524447282311712,-0.15616538149281212,2.532399732808301,5.437589732041289,19.190103694980706,0.8800048828125,0.2854863923492701,0.07100257873533167,-1.42151828608786,1.5635234435585232,-0.6752578536762712,0.8172630111469346,-0.6122205209994291,26.26279751698217,-14.937347992221223,0.7462604324115961,1,0.814994812011733,0.04999542236329546,3.8799991607666158,6.279998779296889,-8.810005187988267,2,-0.11591757123336666,-1.280016174439779,94.81999969482422,-1.4655424159114043,95.33999633789062,-1.0449359221636116,94.75,-0.11591757123336666
4408,2018-01-18,94.12999725341795,95.16999816894531,93.81999969482422,94.80999755859376,2019903.0,-0.0044421553123581425,-1.0769280428186603,17.002861503237707,57.82533609516227,57.04093267896435,0.938190238816702,0.20504510555029754,2.6547919663271244,5.872833926938895,18.144590029644274,1.3499984741210938,0.46818888668546776,-0.30500297546387856,-1.783430880044719,1.1734249291169618,-1.0442169277543059,0.43421097682654874,2.569999694824247,14.622507404461176,-29.737850114240366,0.739213952290422,1,1.1300010681152486,0.4700012207031392,4.220003128051772,6.6200027465820455,-7.519996643066392,3,-0.11611601640388758,1.5882194547290474,94.5500030517578,-1.280016174439779,94.81999969482422,-1.4655424159114043,95.33999633789062,-0.11611601640388758
4409,2018-01-19,94.36000061035156,95.0,94.0199966430664,94.12999725341795,1703741.0,0.0024434650339402175,-3.355526168557042,-0.3382400789866441,59.84001484373192,56.96110383408603,0.6389960599892532,-0.051211769388885386,2.1978588735901496,5.656208041461312,17.426298132788315,0.9800033569335938,0.5858497193259495,-0.05999946594238281,-1.5348986692221729,1.4148997373374073,-0.7974490675822778,0.6774501356975122,2.282396392822278,25.47170829839548,-21.948936367688187,0.7374496016398977,1,0.8999977111816406,0.23999786376953125,3.9599990844726562,6.3899993896484375,-6.470001220703125,4,-0.09696907022778378,-1.0769280428186603,94.12999725341795,1.5882194547290474,94.5500030517578,-1.280016174439779,94.81999969482422,-0.09696907022778378
4410,2018-01-22,94.13999938964844,94.51000213623048,93.62999725341795,94.27999877929688,1221346.0,-0.0023315093183561286,1.9333197701032059,-0.6086841145055517,56.94003708797973,56.16255497469722,0.8250483469855254,0.17043936673169924,2.215933046621899,5.857786351676708,16.50127595935671,0.8800048828125284,0.676292064508587,-0.27550048828125284,-1.7533868153440437,1.202385838781538,-1.0144436518126554,0.4634426752501497,2.4459496673584056,23.502339791933206,-24.831917144060558,0.7389431635313956,1,0.9150009155273438,0.45999908447265625,3.7050018310546875,6.560001373291016,-7.0500030517578125,0,-0.0939026598173387,-3.355526168557042,94.36000061035156,-1.0769280428186603,94.12999725341795,1.5882194547290474,94.5500030517578,-0.0939026598173387
4411,2018-01-23,93.20999908447266,94.41000366210938,92.76000213623048,93.97000122070312,2038359.0,-0.009878907066129039,1.012188370805578,5.428610354223434,45.454545454545475,55.40409973861208,1.5198193282408567,1.0768938333535658,2.943543287144621,6.755944938169051,15.68207628779555,1.650001525878892,0.5519420538427795,-1.155500793457037,-2.7273387767097006,0.4163371897956267,-1.9414197850833688,-0.3695818018307051,3.257711900390632,18.67210327874513,-27.33852179549957,0.7859189916263334,1,1.1750030517578267,1.3899993896484375,3.885000228881836,7.415000915527344,-5.7299957275390625,1,-0.08378926762477323,1.9333197701032059,94.13999938964844,-3.355526168557042,94.36000061035156,-1.0769280428186603,94.12999725341795,-0.08378926762477323
4412,2018-01-24,92.02999877929688,93.13999938964844,92.02999877929688,93.0,1582549.0,-0.01265958927975519,-1.2886581720937549,1.2763138081614214,34.32839683561738,53.21998375993171,2.4494828213802293,2.216150245166716,3.9387306403417597,7.891010728152679,14.861550106095308,1.1800003051757812,0.42055568596123294,-2.2375011444091797,-4.1213487393790444,-0.35365354943931493,-3.179424941894112,-1.2955773469242473,4.215249674648447,0.0,-40.43098787999767,0.9419237974849328,1,1.9550018310546875,2.3349990844726562,4.5625,8.180000305175781,-2.5999984741210938,2,-0.06910790714671089,1.012188370805578,93.20999908447266,1.9333197701032059,94.13999938964844,-3.355526168557042,94.36000061035156,-0.06910790714671089
4413,2018-01-25,91.51000213623048,92.87000274658205,91.27999877929688,92.0,1576947.0,-0.005650295012101791,-2.3473606437572077,0.5051518011640564,23.428562709263545,49.73656198796006,2.6895163893628933,2.6731535767987964,4.2608377393716665,8.372332887308247,14.163070016013322,1.5900039672851705,0.1608083537077789,-2.6304977416992017,-4.8825656705233484,-0.37842981287505495,-3.756531706111275,-1.5044637772871283,4.39802634374297,6.182883910186851,-27.422874240196315,1.1260339644120758,1,2.0999984741210795,2.4799957275390483,4.894996643066392,8.699996948242173,-2.750000000000014,3,-0.06305326344404594,-1.2886581720937549,92.02999877929688,1.012188370805578,93.20999908447266,1.9333197701032059,94.13999938964844,-0.06305326344404594
4414,2018-01-26,92.5500030517578,92.8000030517578,91.51000213623048,91.77999877929688,1325418.0,0.011364887894757869,1.0314906705434281,-1.5714441416893898,34.71502437057494,46.993681553978476,1.45794625743315,1.669111059968813,3.1228301535355314,7.290690136530756,13.062408978033668,1.2900009155273153,0.03382340891796787,-1.558996963500988,-3.8840718661549403,0.7660779391529644,-2.721534414827971,-0.39645951217400466,2.895222458147998,39.31897685910138,10.100010538176573,1.1625374513269782,1,0.9899978637695455,1.439994812011733,3.389995574951186,7.659996032714858,-2.380004882812486,4,-0.06418154776380003,-2.3473606437572077,91.51000213623048,-1.2886581720937549,92.02999877929688,1.012188370805578,93.20999908447266,-0.06418154776380003
4415,2018-01-29,91.4000015258789,92.5199966430664,90.80999755859376,92.5,1898080.0,-0.012425731906629545,2.000020077499122,-1.4285615203218462,23.10558888478188,43.27465106636468,2.2241814064735763,2.827845396800768,4.204574344397258,8.388267370445519,11.970442908190563,1.740005493164034,-0.13735615676367274,-2.6224987030029325,-5.214346462336607,-0.030650943669257913,-3.9184225826697627,-1.3265748233361023,3.628701310965994,16.38897130504778,-6.517225158704068,1.2959238796668366,1,1.589996337890625,2.3549957275390767,4.042497634887695,8.80999755859375,-0.7900009155273438,0,-0.03840264855177988,1.0314906705434281,92.5500030517578,-2.3473606437572077,91.51000213623048,-1.2886581720937549,92.02999877929688,-0.03840264855177988
4416,2018-01-30,91.37000274658205,91.75,91.02999877929688,91.3000030517578,1655203.0,-0.0003282142100223817,-1.3606278531674068,-0.06363617447758499,24.409472470083102,40.00521986130447,1.9146823796917545,2.8553873917740873,4.115558350006324,8.353958239196118,10.643501891085954,0.720001220703125,-0.3076474775977829,-2.5579975128173658,-5.393289756311688,0.27729473067695665,-3.97564363456452,-1.1403513910702117,3.1524554568727154,24.03453853659829,3.9600981035506706,1.417646121747161,1,1.6199951171874858,2.3849945068359375,4.007495880126939,8.83999633789061,-0.8700027465820455,1,-0.04684257721390428,2.000020077499122,91.4000015258789,1.0314906705434281,92.5500030517578,-2.3473606437572077,91.51000213623048,-0.04684257721390428
4417,2018-01-31,91.13999938964844,91.91000366210938,91.08999633789062,91.75,1506380.0,-0.0025172742696695227,-1.3098579441662548,-8.714332425064581,24.21875698491894,36.27115551572188,1.799326691797262,3.0296489649143723,4.233670768807627,8.51127647682145,10.044189655067134,0.82000732421875,-0.5897288661880111,-2.654000854492182,-5.751940905204563,0.4439391962201995,-4.20297087984838,-1.105030829135984,2.936963536423008,16.019466017798717,-4.196556509730495,1.5489700253561927,1,1.7649993896484375,2.6149978637695455,4.237499237060547,9.069999694824219,2.309997558593764,2,-0.04015795542270484,-1.3606278531674068,91.37000274658205,2.000020077499122,91.4000015258789,1.0314906705434281,92.5500030517578,-0.04015795542270484
4418,2018-02-01,91.4000015258789,92.26000213623048,91.02999877929688,91.8499984741211,1518490.0,0.002852777462932554,-1.0672282915320546,0.7376991770267904,27.93151038813386,32.72576613176654,1.2419550121471588,2.6752584160130084,3.839925546838714,8.175371420153283,9.937064009093465,1.230003356933608,-0.8355027795815886,-2.2469989776611357,-5.510442244922302,1.016444289600031,-3.878720611291726,-0.6152773440305452,2.2849255560952173,29.648358726239387,8.017834437337584,1.6317216336305849,2,1.2599983215332173,2.3549957275390767,3.977497100830078,8.80999755859375,1.8699951171875,3,-0.021553623499068975,-1.3098579441662548,91.13999938964844,-1.3606278531674068,91.37000274658205,2.000020077499122,91.4000015258789,-0.021553623499068975
4419,2018-02-02,89.69000244140625,91.3000030517578,89.66000366210938,91.0,1845854.0,-0.018708961224562892,-1.3941682259645163,2.9111254280967076,17.56607611169204,28.350881578845687,2.480725310721496,4.1623392782454545,5.389040178872705,9.793963369968338,10.779828979318518,1.7399978637695312,-1.109649372373724,-3.679998016357416,-7.298812868187682,-0.06118316452715078,-5.489405442272556,-1.8705905904422764,3.6499330977622293,1.0489109412721913,-17.6903516847536,1.8094074259151347,2,2.345001220703125,3.4899978637695312,5.687496185302734,10.519996643066406,4.209999084472656,4,-0.010369052066682038,-1.0672282915320546,91.4000015258789,-1.3098579441662548,91.13999938964844,-1.3606278531674068,91.37000274658205,-0.010369052066682038
4420,2018-02-05,88.26000213623047,89.63999938964844,87.80999755859375,89.63999938964844,2200391.0,-0.015943809412983234,1.652181845322011,1.0534349811303172,15.90441536853416,25.06753379151109,3.3401903261012933,5.342506914123419,6.652406978225088,11.11293450415522,12.093768371402986,1.8800048828125,-1.4472569699634903,-4.777498245239258,-8.976106946831223,-0.5788895436472927,-6.876802596035233,-2.6781938944432824,4.564742940149742,10.112452016301138,-8.531936301560638,2.0993043507959817,2,2.214996337890625,3.9949951171875,7.117496490478516,11.949996948242188,4.619995117187486,0,0.021640561822859894,-1.3941682259645163,89.69000244140625,-1.0672282915320546,91.4000015258789,-1.3098579441662548,91.13999938964844,0.021640561822859894
4421,2018-02-06,86.26000213623047,87.51000213623047,84.29000091552734,85.0,4067191.0,-0.022660321228102576,-1.402985711967615,-0.913046843469944,13.480216365333888,22.75106929481293,4.750190531975278,6.95315328383893,8.43782077571818,12.98834983449774,14.425702753393663,3.970001220703125,-1.9094616634320971,-6.303998184204104,-11.286818362703372,-1.3211780057048372,-8.79540827345373,-3.812588094954478,5.762383337303902,24.717702872940404,6.746301197821932,2.4914100892496305,2,2.3199996948242188,4.234996795654297,9.047496795654297,13.879997253417969,5.379997253417969,1,0.05042891683739059,1.652181845322011,88.26000213623047,-1.3941682259645163,89.69000244140625,-1.0672282915320546,91.4000015258789,0.05042891683739059
4422,2018-02-07,88.0199966430664,88.41999816894531,86.70999908447266,87.5999984741211,2076760.0,0.02040336729943948,1.8032743827700928,0.3333313149784137,25.92592815264075,23.02855434407706,2.6390864820571807,4.871945028085634,6.481201250230043,11.131900783587781,16.59280908063621,2.1599960327148438,-2.3376008021781445,-4.18150367736817,-9.385404820191525,1.0223974654551853,-6.783454248779847,-1.5795531059564922,2.610559610026698,46.80044110720964,27.232027947985962,2.6019505714116744,2,0.5250053405761719,2.4750022888183594,7.1125030517578125,11.945003509521484,3.780006408691392,2,0.02817545389135101,-1.402985711967615,86.26000213623047,1.652181845322011,88.26000213623047,-1.3941682259645163,89.69000244140625,0.02817545389135101
4423,2018-02-08,85.52999877929688,87.4000015258789,85.12000274658203,87.02999877929688,2453525.0,-0.028289002030604804,1.035708203622591,-3.571444141689373,20.468215272468854,21.44557555539861,4.684209312205226,6.965338236046961,8.746744060158505,13.518767520301537,18.986928048523787,2.899993896484375,-2.707914976778511,-6.1930015563964815,-11.999734224127579,-0.3862688886653842,-9.09636789026203,-3.289635222530933,3.9592575130343874,17.688979827277564,-1.0859152741979088,2.9033663338655495,2,2.875,4.965000152587891,9.587501525878906,14.270000457763672,6.25,3,0.09259906795254635,1.8032743827700928,88.0199966430664,-1.402985711967615,86.26000213623047,1.652181845322011,88.26000213623047,0.09259906795254635
4424,2018-02-09,83.91999816894531,85.47000122070312,83.20999908447266,85.0,2634649.0,-0.0188238119178048,1.2376211447089127,0.720001220703125,18.727039439402688,20.959070061467585,5.522004060489607,8.139708581456006,10.083807952828096,15.018421423855983,21.328181859521912,2.3199996948242188,-2.9640455887421524,-7.26150207519531,-13.847305853297115,-0.6756982970935042,-10.554403964246205,-3.968600186144414,4.633392155561239,11.041975906302023,-6.840192668889182,3.2929018890509005,2,3.81500244140625,6.034999847412109,11.052501678466797,15.880001068115234,7.3300018310546875,4,0.11141561818552415,1.035708203622591,85.52999877929688,1.8032743827700928,88.0199966430664,-1.402985711967615,86.26000213623047,0.11141561818552415
4425,2018-02-12,84.63999938964844,85.26000213623047,84.37999725341797,85.0,1934183.0,0.008579614351917009,1.0,0.3333333333333333,23.43459034685125,20.850749825552935,4.182041054549231,6.932417685251096,9.131005234203172,14.220519501943642,24.18792770483165,1.3400039672851562,-3.110356598425767,-6.006501007080075,-12.901113718623762,0.8881117044636113,-9.453807362851919,-2.559194651308232,2.844712686851338,27.447227571260168,9.26573005178361,3.4473063557718464,2,3.095001220703125,5.314998626708984,10.42500114440918,15.110000610351562,7.1399993896484375,0,0.10940456288995404,1.2376211447089127,83.91999816894531,1.035708203622591,85.52999877929688,1.8032743827700928,88.0199966430664,0.10940456288995404
4426,2018-02-13,83.70999908447266,84.91999816894531,83.62999725341797,84.66999816894531,1429956.0,-0.01098771635021445,-1.3035674143909102,2.6666596024244478,23.803522878338427,20.804612702599545,4.370843224368173,7.365016507464759,9.849671152536544,15.075361900502543,27.258132727777074,1.2900009155273438,-3.4817477855947914,-6.381001281738278,-13.640403163522919,0.878400600046362,-10.010702222630599,-2.751300340845958,2.9197703936216897,9.596930669146342,-10.4347805065965,3.6297009408923184,2,4.025001525878906,6.244998931884766,11.36250114440918,16.014999389648438,6.55999755859375,1,0.10954483656954483,1.0,84.63999938964844,1.2376211447089127,83.91999816894531,1.035708203622591,85.52999877929688,0.10954483656954483
4427,2018-02-14,83.58999633789062,85.12000274658203,82.9800033569336,84.48999786376953,2067168.0,-0.00143355331375572,-1.0188792641189617,0.9375024835292342,24.418591470161218,20.414288378380363,3.695916602595773,6.979674412608119,9.762581489461851,15.127368187366883,30.07832870439715,2.1399993896484375,-3.6936756250584892,-5.95300369262695,-13.446075728695021,1.5400683434411206,-9.699539710660986,-2.206467674592915,2.35581906147938,13.800751892677503,-7.6529839228356735,3.746536018034036,2,3.550006866455078,6.140007019042969,11.542503356933594,15.635002136230469,5.5,2,0.09630342630017341,-1.3035674143909102,83.70999908447266,1.0,84.63999938964844,1.2376211447089127,83.91999816894531,0.09630342630017341
4428,2018-02-15,83.19999694824219,83.47000122070312,82.02999877929688,83.31999969482422,2242674.0,-0.0046656227627043245,5.8570598172603585,0.13333615903022084,18.476045350391374,20.515396071569175,3.129525486334572,6.860586530267781,9.899935635226456,15.426933035451299,33.345883028486845,1.55999755859375,-3.9829594164302904,-5.796503067016602,-13.473042992069239,1.8800368580360356,-9.634773029542913,-1.95823310449029,2.1526560426405297,34.0115505402672,14.205545829649814,3.8382699625263155,2,2.6350021362304688,5.820003509521484,11.707502365112305,16.025001525878906,4.0800018310546875,3,0.10336546176636974,-1.0188792641189617,83.58999633789062,-1.3035674143909102,83.70999908447266,1.0,84.63999938964844,0.10336546176636974
4429,2018-02-16,85.20999908447266,85.75,84.02999877929688,84.26000213623047,2441964.0,0.024158680408135957,-1.439711707032011,-7.916460041960709,30.27405520004669,22.11202271951501,0.4662343104302664,4.353128938053473,7.671232170387185,13.32784575342265,36.151998973829336,2.5500030517578125,-4.247812918646673,-3.329000854492193,-10.745885348224746,4.08788363924036,-7.037443101358463,0.37944139237407626,-3.1800003051757812,85.48385112020804,62.5503856251529,3.708442246866274,2,0.0149993896484375,3.7750015258789062,9.697500228881836,14.014999389648438,0.6699981689453125,4,0.07710362358191158,5.8570598172603585,83.19999694824219,-1.0188792641189617,83.58999633789062,-1.3035674143909102,83.70999908447266,0.07710362358191158
4430,2018-02-19,85.30000305175781,85.73999786376953,85.18000030517578,85.70999908447266,956058.0,0.0010562606296466992,1.383000827881759,-0.4315761576639522,30.730169033392485,24.02868412707708,-0.09811937020890582,3.759657547663977,7.404196719556694,13.139114623527561,38.77382311492116,0.55999755859375,-4.614969494826724,-2.7969970703125,-9.853326268006583,4.259332127381583,-6.325161669159542,0.7311675285345416,-3.2700042724609375,87.90331181243181,62.41953387405883,3.528164598847045,2,-0.07500457763671875,3.68499755859375,9.60749626159668,13.924995422363281,1.6199951171875,0,0.06975377180973696,-1.439711707032011,85.20999908447266,5.8570598172603585,83.19999694824219,-1.0188792641189617,83.58999633789062,0.06975377180973696
4431,2018-02-20,85.4000015258789,85.4000015258789,84.58999633789062,85.12999725341797,1253967.0,0.0011723150122329162,4.999943486860695,-0.6585533783658051,31.626130427456047,24.662039935389892,-0.3720644736090861,3.20908491694982,7.153370477305344,12.92400102666872,40.90898845241202,0.8100051879882812,-4.751764968489923,-2.3064987182617216,-9.027905263412237,4.414907826888793,-5.667201990836986,1.054204554313543,-3.2956027221679705,90.59144195509323,61.27041570189576,3.3607032725752584,2,-0.6850013732910156,3.5149993896484375,9.199996948242188,13.824996948242188,3.589996337890625,1,0.07470722645695305,1.383000827881759,85.30000305175781,-1.439711707032011,85.20999908447266,5.8570598172603585,83.19999694824219,0.07470722645695305
4432,2018-02-21,85.66999816894531,85.83999633789062,85.0999984741211,85.16999816894531,1224446.0,0.003161553141010076,-1.3124955296473786,1.8518225487425826,31.669851683177498,25.90666620324641,-1.1292131340879195,2.569945023000443,6.742889833758767,12.53290372285754,42.5280706431713,0.7399978637695312,-4.744777667810823,-1.7185020446777344,-8.175231279730951,4.738227190375483,-4.946866662204343,1.5098625728488742,-3.4926873413085957,95.53810294282556,63.52141249974821,3.228364617526607,2,-1.7350006103515625,2.9300003051757812,9.309999465942383,13.555000305175781,3.6100006103515625,2,0.053694392114374434,4.999943486860695,85.4000015258789,1.383000827881759,85.30000305175781,-1.439711707032011,85.20999908447266,0.053694392114374434
4433,2018-02-22,85.73999786376953,85.98999786376953,84.69000244140625,85.19999694824219,1283856.0,0.0008170852844677778,1.4999889960752668,1.0800018310546875,35.882754893529295,27.812856809260474,-1.3033533426289239,2.1560487726563906,6.534191704336422,12.340980974272995,43.803197458563844,1.2999954223632812,-4.486821077518059,-1.360002136230463,-7.551516845971477,4.831512573510551,-4.455759491100977,1.7357552186400511,-3.4161796157226547,87.2448920011989,49.191381830059726,3.0957573548705097,2,-1.7299995422363281,2.8600006103515625,9.242500305175781,13.335002899169922,2.2700042724609375,3,0.03907159502667401,-1.3124955296473786,85.66999816894531,4.999943486860695,85.4000015258789,1.383000827881759,85.30000305175781,0.03907159502667401
4434,2018-02-23,86.61000061035156,86.69000244140625,85.27999877929688,86.04000091552734,1123176.0,0.010146988199887241,2.863005967622253,1.0555532008081494,43.85703094420998,30.082016875633663,-1.9575037881246544,0.8624364517029619,5.511463223835648,11.344892836176129,44.956993606960474,1.410003662109375,-4.481503793218209,-0.19299926757813068,-5.828674038590194,5.442675503433932,-3.010836653084155,2.6248381179278937,-4.06621158536133,96.19040006975426,52.34695960274853,2.8178373855060292,2,-2.25,1.904998779296875,8.319997787475586,12.46500015258789,1.44000244140625,4,0.007735806075785057,1.4999889960752668,85.73999786376953,-1.3124955296473786,85.66999816894531,4.999943486860695,85.4000015258789,0.007735806075785057
4435,2018-02-26,87.88999938964844,88.1500015258789,86.93000030517578,87.2699966430664,1470454.0,0.014778879693760016,1.1403398405867906,1.0877246991741512,56.412263457238474,33.705210273289225,-3.048601473032136,-0.7315106220078462,4.125925198497413,9.929803009466639,45.38639134555258,1.5400009155273438,-4.090549234717301,1.2624996185302706,-3.97495820452545,6.499957441585991,-1.3562292929975825,3.8812285300581237,-5.014513291344926,92.69657985028407,44.51572725566446,2.618728911527859,2,-2.799999237060547,0.3800010681152344,7.039999008178711,11.185001373291016,2.309997558593764,0,-0.022869520425405798,2.863005967622253,86.61000061035156,1.4999889960752668,85.73999786376953,-1.3124955296473786,85.66999816894531,-0.022869520425405798
4436,2018-02-27,87.08999633789062,88.54000091552734,87.04000091552734,88.45999908447266,1490696.0,-0.009102321735276253,-1.040825223822499,-2.209672060542669,46.04255446247866,36.107872827991166,-1.920707938483531,-0.2831107399698851,4.814397541743261,10.562345744342721,45.748826803118135,1.5,-3.48551902532688,0.6764968872070369,-4.071992667398433,5.424986441812507,-1.6977478900956982,3.050741664509772,-3.687058696829581,62.33752851115775,13.404478541387029,2.3742447773027333,2,-1.8049964904785156,1.1300048828125,7.7375030517578125,11.435005187988281,2.1200027465820312,1,-0.0019519827315843674,1.1403398405867906,87.88999938964844,2.863005967622253,86.61000061035156,1.4999889960752668,85.73999786376953,-0.0019519827315843674
4437,2018-02-28,87.4800033569336,88.19000244140625,86.51000213623047,86.75,2361874.0,0.004478206860060396,-1.7768621096237633,-0.5328480973887475,60.103633087638265,40.73316035435193,-1.9007754461863016,-1.0133283246817797,4.307032727945568,10.018219957701916,46.40297922654203,1.6800003051757812,-2.9950316605202403,1.2495037078857365,-2.986471972912071,5.485479388683544,-0.86848413251316,3.367491548284633,-3.4606181229365944,72.46758496869965,18.773442739183523,2.117987840398903,2,-1.1950035095214844,0.1049957275390625,7.0124969482421875,10.144996643066406,1.4699935913085938,2,0.017261024793002067,-1.040825223822499,87.08999633789062,1.1403398405867906,87.88999938964844,2.863005967622253,86.61000061035156,0.017261024793002067
4438,2018-03-01,89.43000030517578,92.93000030517578,89.43000030517578,91.72000122070312,4620450.0,0.022290773587260393,-2.0567673368759474,-3.136973130023097,77.57755204439249,45.98910444816813,-3.2118736860122965,-3.2870066368807045,2.225745092742656,7.909508276604782,47.019443889423876,5.4499969482421875,-2.366182639942693,3.2980007171630916,-0.5009073504129873,7.0969087847391705,1.3985466833750593,5.197454750951124,-4.868141189395146,54.24837513875024,-4.641003417380837,1.899454033788039,3,-0.6700019836425781,-1.9500007629394531,4.744998931884766,7.784999847412109,-1.0900039672851562,3,-0.0016773065567151635,-1.7768621096237633,87.4800033569336,-1.040825223822499,87.08999633789062,1.1403398405867906,87.88999938964844,-0.0016773065567151635
4439,2018-03-02,88.76000213623047,92.13999938964844,88.5999984741211,90.87000274658205,3927683.0,-0.007491872600458138,-1.913571486879368,0.9213972780730019,70.7243388952126,50.43290109948148,-2.2186672712433193,-2.835638800963679,2.7652434311064127,8.413687712204563,46.67846078443685,3.5400009155273438,-1.722192769144101,2.6745025634765653,-0.9602523319969265,6.309257458950057,0.8571251157398194,4.491880011213311,-3.0266032539345105,35.04673896767845,-26.670650497800125,1.817377447736748,3,-3.814697265625e-06,-1.2800025939941406,5.039997100830078,7.704998016357422,-2.3600006103515625,4,-0.008449751937239514,-2.0567673368759474,89.43000030517578,-1.7768621096237633,87.4800033569336,-1.040825223822499,87.08999633789062,-0.008449751937239514
4440,2018-03-05,90.16999816894531,90.30999755859376,88.87999725341797,89.3499984741211,1964285.0,0.01588548894524311,1.6000041614936575,-0.38862533536783533,80.99805897181885,55.91867093774401,-3.2019231727906856,-4.316515960307257,1.2523035370024047,6.841993483085474,45.441127648434,1.5499954223632955,-0.8702455108851694,3.9889987945556697,0.027961766472330396,7.950035822639009,2.008480280514007,5.969517308597332,-3.4290750874461793,57.00930025835371,-10.83414502307297,1.9805185140416675,3,-1.3599967956542969,-2.6899986267089844,3.595001220703125,6.295001983642578,-4.180000305175781,0,-0.023511091940086493,-1.913571486879368,88.76000213623047,-2.0567673368759474,89.43000030517578,-1.7768621096237633,87.4800033569336,-0.023511091940086493
4441,2018-03-06,90.61000061035156,90.95999908447266,89.73999786376953,90.3000030517578,1749337.0,0.004879698905858376,1.4158571406988865,0.3780459438588177,82.68156742065506,61.58663935301929,-3.157178565548591,-4.652451591901794,0.71299251775838,6.242008252144274,43.132735191653516,1.220001220703125,-0.300097763152948,4.211501312255862,-0.2178340134372121,8.640836637948937,1.996833649409325,6.426168975102399,-3.0026067175377023,63.86292279573419,-10.36973881526481,2.2146676628465403,3,-1.7999992370605469,-3.1300010681152344,2.7624969482421875,4.625,-5.370002746582031,1,-0.004524927263520162,1.6000041614936575,90.16999816894531,-1.913571486879368,88.76000213623047,-2.0567673368759474,89.43000030517578,-0.004524927263520162
4442,2018-03-07,90.5,90.62000274658205,89.69999694824219,90.2300033569336,1076604.0,-0.0012140007682440723,2.607850763684089,0.870963772396101,84.89482966621784,67.03242543887357,-2.559108654302605,-4.582053283093458,0.7274511878181329,6.166609809161699,41.52575642136952,0.920005798339858,0.2969980456838357,3.9775005340576115,-0.770370741095391,8.725371809210614,1.6035648964811173,6.351436171634106,-2.147441209455465,43.87992430516155,-33.97642944373199,2.3739356375764986,3,-1.3950004577636719,-3.020000457763672,2.87249755859375,4.680000305175781,-5.8300018310546875,2,-0.01425415376273309,1.4158571406988865,90.61000061035156,1.6000041614936575,90.16999816894531,-1.913571486879368,88.76000213623047,-0.01425415376273309
4443,2018-03-08,93.4499969482422,93.5199966430664,90.27999877929688,90.27999877929688,2209308.0,0.03259665136179235,-1.0441638708248897,11.740879934442958,86.14033667041222,71.73057051956272,-4.805811360252719,-7.281613207802579,-2.2877127887936837,3.0448889976110536,39.8109216573196,3.2399978637695312,0.9881587412702828,6.531497573852548,0.8943149438272116,12.168680203877884,3.7129062588398796,9.350088888865216,-4.456596345649288,98.57724144561602,20.789900306443897,2.8185913150126667,3,-3.434997558593764,-5.674999237060561,-0.11999893188477984,1.7300033569335795,-7.349998474121108,3,-0.04815409467046172,2.607850763684089,90.5,1.4158571406988865,90.61000061035156,1.6000041614936575,90.16999816894531,-0.04815409467046172
4444,2018-03-09,93.2699966430664,94.12000274658205,92.8000030517578,93.16999816894531,1648272.0,-0.001926167052477168,-2.142898663929697,0.0315452781962848,84.68231102304945,74.87168691576393,-4.002663502540997,-6.709203084534053,-2.148267654315447,3.043988488055163,37.64019429646674,1.3199996948242472,1.7120160052811002,5.883997344970709,-0.23627212831721067,12.004266818258628,2.823862608326749,8.944132081614669,-3.5699996948242188,83.7785264800862,6.970438861467571,3.060134736643959,3,-2.9549942016601562,-5.194995880126953,-0.06249809265135298,1.910003662109375,-6.969993591308594,4,-0.05285730119667875,-1.0441638708248897,93.4499969482422,2.607850763684089,90.5,1.4158571406988865,90.61000061035156,-0.05285730119667875
4445,2018-03-12,93.9000015258789,95.08000183105469,93.9000015258789,94.5,2159447.0,0.006754636061835129,-2.9333443535979042,-6.0000762951094835,85.3577245370634,79.24003914627335,-4.124199506839673,-6.9671091246989505,-2.8107311613732833,2.2261278386645387,35.467208459443874,1.8100051879882812,2.395553379852174,6.051002120971674,-0.5747593259566202,12.676763567899968,2.738121397507527,9.363882844435821,-3.6200027465820312,78.06692873187666,2.878319056714105,3.3128807234641484,3,-3.104999542236328,-5.345001220703125,-1.2924995422363281,0.7050018310546875,-8.700004577636719,0,-0.07987220317491683,-2.142898663929697,93.2699966430664,-1.0441638708248897,93.4499969482422,2.607850763684089,90.5,-0.07987220317491683
4446,2018-03-13,92.87999725341795,93.88999938964844,92.87999725341795,93.69000244140624,1992863.0,-0.010862665131904592,-1.4938164624325718,1.3500120799053952,78.23019719905278,81.2541018253194,-2.4546437557613245,-5.507246703701966,-1.8398983655929584,3.064808257012416,32.818747934896706,1.0200042724609517,2.901668358232712,4.572497940063457,-2.1161187440514198,11.261114624178333,1.2281895980060114,7.916806282120902,-1.6399978637695227,59.107758718489514,-12.948825894893169,3.3443083420574413,3,-1.039997100830064,-4.324996948242173,-1.5149993896484233,0.8000030517578267,-7.389999389648423,1,-0.07418173550166496,-2.9333443535979042,93.9000015258789,-2.142898663929697,93.2699966430664,-1.0441638708248897,93.4499969482422,-0.07418173550166496
4447,2018-03-14,91.63999938964844,93.45999908447266,91.37000274658205,93.0199966430664,1805797.0,-0.013350537257082906,-1.1770902458505204,1.7036894008608916,71.16211357062517,80.54127532823414,-0.6285978332132345,-3.8295855414892515,-0.6825478284586666,4.110439116823059,29.62492210741067,2.089996337890611,3.116679875367339,2.929999923706049,-3.5281921392016216,9.38819198661372,-0.2990961077477863,6.159095955159884,3.44000244140625,28.333328035146053,-40.075238777601584,3.2290960314538353,3,0.20000076293945312,-3.0849990844726562,-2.102499008178711,0.2800025939941406,-7.040000915527344,2,-0.06983851558822518,-1.4938164624325718,92.87999725341795,-2.9333443535979042,93.9000015258789,-2.142898663929697,93.2699966430664,-0.06983851558822518
4448,2018-03-15,91.8000030517578,92.36000061035156,91.12999725341795,91.91000366210938,1808341.0,0.001746002435345284,1.4356634587784118,0.0797107458577384,69.61450541034914,80.41796049658264,-0.46607505568469776,-3.491262348847144,-0.9418071802599002,3.7510338248507793,26.03301444082613,1.230003356933608,3.589918453483179,2.6600032806396285,-3.385510960565753,8.70551752184501,-0.3627538399630623,5.682760401242319,3.205798797607443,16.96215245250943,-45.952169587293355,3.0227571206026895,3,0.17999649047852984,-3.245002746582017,-2.2800025939941264,0.11999893188477984,-7.330001831054673,3,-0.07766889592359294,-1.1770902458505204,91.63999938964844,-1.4938164624325718,92.87999725341795,-2.9333443535979042,93.9000015258789,-0.07766889592359294
4449,2018-03-16,91.77999877929688,92.5500030517578,91.3499984741211,91.44000244140624,4033848.0,-0.00021791145747174223,-3.61536430059562,-3.0908586489108134,66.24893080269788,78.77916847779142,0.03058235366944473,-3.113440876080375,-1.0520294622489246,3.5886564304095145,24.103019385844973,1.2000045776367045,3.896984092000366,2.3114990234375057,-3.545940621278504,8.168938668153515,-0.6172207989204992,5.240218845795511,3.070770886230477,16.45571576192484,-40.92781529123384,2.928719822358004,3,0.6100006103515625,-3.2249984741210938,-2.3299999237060547,0.14000320434570312,-6.8699951171875,4,-0.061887125525404096,1.4356634587784118,91.8000030517578,-1.1770902458505204,91.63999938964844,-1.4938164624325718,92.87999725341795,-0.061887125525404096
4450,2018-03-19,91.25,92.13999938964844,90.81999969482422,91.33000183105469,1296457.0,-0.005774665355698705,-1.8085026946302187,-0.23530203751906387,67.77777487962524,77.12319152878811,0.8156662515749673,-2.22911572456357,-0.6507847340563444,3.9720562072044885,21.9729204594225,1.3199996948242188,3.849493109802367,1.4840003967285185,-4.078994845767227,7.046995639224264,-1.297497224519347,4.265498017976384,3.4519387690429824,14.00652599088946,-40.9843845227099,2.781497621247871,3,1.1399993896484375,-2.6949996948242188,-2.405000686645508,0.13000106811523438,-5.470001220703125,0,-0.0542465418985445,-3.61536430059562,91.77999877929688,1.4356634587784118,91.8000030517578,-1.1770902458505204,91.63999938964844,-0.0542465418985445
4451,2018-03-20,91.77999877929688,92.16000366210938,90.91000366210938,91.12999725341795,1152609.0,0.005808205800513777,-1.293601741479838,-8.124833110814597,68.15875836800603,75.26362805120904,0.5242115040249047,-2.3785852261707987,-1.3324686474172722,3.3082291176216074,19.55896333145789,1.25,3.9689499018729464,1.6949993133544865,-3.5356167627617623,6.925615389470735,-0.9203087247036308,4.310307351412604,2.689023645292977,36.36361009161055,-15.738465059077718,2.6153080380581235,3,0.9000015258789062,-3.2249984741210938,-2.934999465942383,-0.3999977111816406,-7.589996337890625,1,-0.07169320024592285,-1.8085026946302187,91.25,-3.61536430059562,91.77999877929688,1.4356634587784118,91.8000030517578,-0.07169320024592285
4452,2018-03-21,90.2699966430664,92.26000213623048,89.91999816894531,91.7300033569336,1611262.0,-0.016452409635149046,-1.1666666666666798,-2.246158902308718,53.68419150567988,71.65738969957211,2.2329781116486345,-0.5336536833085859,0.02000423927179895,4.656699864139341,17.17238156516626,2.3400039672851705,3.8151605934529584,-0.04500274658202841,-4.845021929650258,4.755016436486201,-2.4450123381161433,2.3550068449520865,3.980084417737501,13.307902065444491,-36.93134837404227,2.4000095915341126,3,2.2300033569335938,-1.714996337890625,-1.424997329711914,1.0500030517578125,-7.549995422363281,2,-0.05295224279443933,-1.293601741479838,91.77999877929688,-1.8085026946302187,91.25,-3.61536430059562,91.77999877929688,-0.05295224279443933
4453,2018-03-22,89.08999633789062,89.87999725341797,88.11000061035156,89.87999725341797,1902998.0,-0.013071899291650424,3.4809989666528245,0.5410940292423941,51.38536477247322,67.95772900506364,3.0502374314264387,0.9593760052878935,1.0309960639472422,5.663473733984944,14.805673372020914,2.1599960327148438,3.5627581999049767,-1.39250297546387,-5.7320334806501165,2.9470275297223765,-3.5622682280569933,0.7772622771292532,4.813678091564597,22.07196370884604,-28.846090164544,2.169765252593124,3,2.5050048828125,-0.5349960327148438,-0.6549930572509766,1.8150062561035156,-8.92999267578125,3,-0.05039845154713407,-1.1666666666666798,90.2699966430664,-1.293601741479838,91.77999877929688,-1.8085026946302187,91.25,-0.05039845154713407
4454,2018-03-23,87.27999877929688,88.5,87.04000091552734,87.91000366210938,2043351.0,-0.02031650727348777,-1.6306275345384562,0.7974736110172193,38.26159065582975,62.72482524048212,4.382014087034875,2.9746538275699095,2.6587514467154563,7.265607148184344,13.01112232232135,2.0499954223632812,3.247543268016983,-3.2360004425048885,-7.45842335294536,0.9864224679355829,-5.347211897725131,-1.1247889872846457,6.044308268247988,4.597659150301948,-43.66827392643269,2.111211455220238,3,3.1850013732910156,2.2750015258789062,0.14750099182128906,2.700000762939453,-6.629997253417969,4,-0.032195206208690874,3.4809989666528245,89.08999633789062,-1.1666666666666798,90.2699966430664,-1.293601741479838,91.77999877929688,-0.032195206208690874
4455,2018-03-26,85.87999725341797,87.87999725341797,85.54000091552734,87.87999725341797,1940070.0,-0.016040347679415756,1.339996337890625,3.174578570044565,32.17784809871864,57.60789756266721,5.056483512569969,4.444206906020511,3.83746496245179,8.44190483355645,12.354722485946958,2.339996337890625,2.586924855677637,-4.535501861572271,-9.10270061302218,0.031696889877636636,-6.819101237297232,-2.2519024858473102,6.690193058284791,5.059468394784754,-39.530234945646534,2.2835993757249557,3,3.6200027465820312,3.9550018310546875,1.2250022888183594,4.100002288818359,-4.209999084472656,0,-0.011294755732773276,-1.6306275345384562,87.27999877929688,3.4809989666528245,89.08999633789062,-1.1666666666666798,90.2699966430664,-0.011294755732773276
4456,2018-03-27,86.91999816894531,87.22000122070312,86.29000091552734,86.51000213623047,1483824.0,0.012109931867585688,-1.1882399404008581,-0.20499801635742188,37.394370586237876,53.85592611995751,3.4443602020947424,3.5740611200732246,2.600462069635711,7.208322366294652,11.921196118098704,1.3400039672851562,1.9304984325181636,-3.4870010375976506,-8.080814021941478,1.106811946746177,-5.783907529769564,-1.1900945454257368,4.665965627292891,20.535669683607203,-23.14645979998162,2.2969064921719142,3,2.1250038146972656,2.9150009155273438,0.18500137329101562,3.0600013732910156,-4.839996337890625,1,-0.013115501767874349,1.339996337890625,85.87999725341797,-1.6306275345384562,87.27999877929688,3.4809989666528245,89.08999633789062,-0.013115501767874349
4457,2018-03-28,88.98999786376953,88.98999786376953,86.13999938964844,86.5999984741211,2158001.0,0.023814999291656536,1.3849365706660879,5.829323210331417,33.25828048990731,49.816345573241755,1.071618773010286,1.7106949159789338,0.36215635129465795,4.931660471911783,10.900026225100753,2.8499984741210938,1.19112501719313,-1.4925010681152315,-5.93076514728439,2.945763011053927,-3.711633107699811,0.7266309714693477,1.7495311291691564,79.49308431718619,40.98865990483791,2.21913203958458,3,0.055004119873046875,0.8950042724609375,-2.174997329711914,0.375,-6.269996643066406,2,-0.05393859464646089,-1.1882399404008581,86.91999816894531,1.339996337890625,85.87999725341797,-1.6306275345384562,87.27999877929688,-0.05393859464646089
4458,2018-03-29,89.27999877929688,90.52999877929688,88.69999694824219,90.4000015258789,1934690.0,0.0032588034890312922,1.652181845322011,-0.46862051573443314,35.14522248777051,46.36037798269427,0.43199185308722576,1.4850176980347527,-0.08271074359453223,4.433787216371115,10.977427742219392,1.8300018310546875,0.5647034603450578,-1.195000076293951,-5.64125270088438,3.2512525482964776,-3.418126388589158,1.0281262360012562,-3.7399978637695312,74.94988907558914,40.43023846883796,2.223126312295212,3,-0.37999725341796875,0.6050033569335938,-3.012500762939453,0.08499908447265625,-6.55999755859375,3,-0.07347667616808873,1.3849365706660879,88.98999786376953,-1.1882399404008581,86.91999816894531,1.339996337890625,85.87999725341797,-0.07347667616808873
4459,2018-04-03,88.01000213623047,88.2699966430664,87.13999938964844,87.87999725341797,1605110.0,-0.01422487298869568,2.4769472745199304,-0.11607550357286395,29.06895407399692,42.059397893180005,1.2415367051859931,2.84163751508666,1.0070544129492731,5.52314068063788,11.667914645731765,2.1399993896484375,0.04053398288857579,-2.4274967193603487,-6.9467046491921,2.091711210471402,-4.687100684276231,-0.16789275444446616,-2.370201263427731,49.499043649634814,19.641499693951655,2.2596039649158772,4,0.8899993896484375,2.1699981689453125,-1.7050037384033203,1.3549957275390625,-8.150001525878906,1,-0.08919439022362596,1.652181845322011,89.27999877929688,1.3849365706660879,88.98999786376953,-1.1882399404008581,86.91999816894531,-0.08919439022362596
4460,2018-04-04,88.05000305175781,88.12999725341797,86.72000122070312,87.79000091552734,1758657.0,0.0004545041990275944,5.7144180639067015,1.9999413145539906,31.550829878541705,37.99185028323954,0.7821298391373546,2.7770492004959237,0.7906632242053035,5.316862413176267,12.453121600520003,1.4099960327148438,-0.48921991596350267,-2.281496047973633,-6.924867149098731,2.361875053151465,-4.603181598536182,0.04018950258891607,-2.3123982208251874,43.50806213351964,16.63374345783398,2.3216855505625453,4,0.8499984741210938,2.259998321533203,-1.6125030517578125,1.3149948120117188,-8.25,2,-0.08404317171379327,2.4769472745199304,88.01000213623047,1.652181845322011,89.27999877929688,1.3849365706660879,88.98999786376953,-0.08404317171379327
4461,2018-04-05,90.1999969482422,90.51000213623048,89.18000030517578,90.0,1764251.0,0.024417874184746724,2.2438779307777414,0.7692127116406544,44.85713413783487,37.011066131256754,-1.8054156028496777,0.6269057118175425,-1.4843933374398546,3.018590362059612,12.702280833085222,2.4599990844726705,-0.9213922906415917,-0.11100196838377485,-4.752815967070262,4.530812030302712,-2.4319089677270256,2.209905030959476,-4.366544238342286,92.48287296274316,63.07526368626695,2.3209069993432445,4,-2.1649971008300923,0.11000442504881391,-3.5199966430664205,-0.8349990844726705,-10.139999389648452,3,-0.09456761716069129,5.7144180639067015,88.05000305175781,2.4769472745199304,88.01000213623047,1.652181845322011,89.27999877929688,-0.09456761716069129
4462,2018-04-06,89.20999908447266,90.04000091552734,88.83000183105469,89.58999633789062,1292388.0,-0.010975586444172736,-1.122820754780118,-1.9000152590217616,41.267683816777215,35.88687935840164,-1.0969464582493202,1.5971936720512474,-0.5954997650043339,3.8706117720342093,12.948874037264424,1.3699951171875142,-1.387428111780764,-1.0364997863769503,-5.703040278798355,3.630040706044454,-3.3697700325876525,1.296770459833752,-3.2826154531848033,65.35431651795011,32.95255058641327,2.3332702462107036,4,-1.1749992370605469,1.1000022888183594,-2.457498550415039,0.154998779296875,-10.019996643066406,4,-0.0799237453939059,2.2438779307777414,90.1999969482422,5.7144180639067015,88.05000305175781,2.4769472745199304,88.01000213623047,-0.0799237453939059
4463,2018-04-09,88.94999694824219,88.94999694824219,87.8499984741211,88.23999786376953,1389668.0,-0.002914495447805976,2.0985912466016914,-1.8684321480916337,40.61047338722009,36.14786632855612,-0.9598278134381246,1.583993631302505,-0.42494410836421537,3.988128100013043,12.159369351857197,1.3600006103515625,-1.9466415155224013,-1.0715019226074247,-5.516365737907023,3.3733618926921736,-3.2939338302572168,1.1509299850423673,-2.9305610139941507,58.83892318872358,23.41132046117815,2.2224319076497965,4,-0.9149971008300781,1.3600044250488281,-2.0149974822998047,0.41500091552734375,-9.129997253417969,0,-0.07003930231907873,-1.122820754780118,89.20999908447266,2.2438779307777414,90.1999969482422,5.7144180639067015,88.05000305175781,-0.07003930231907873
4464,2018-04-10,88.33999633789062,89.41999816894531,87.94000244140625,88.94999694824219,1295908.0,-0.006857792369644566,-1.099301985823278,-0.8591568970890061,40.396023648614644,37.06099694521123,-0.2052369843769526,1.9032966098800443,0.05315010190784619,4.496155583749797,11.040344011355536,1.4799957275390625,-2.2273994792287226,-1.4350025177001982,-5.662838493716336,2.7928334583159398,-3.548920505708267,0.6789154703078708,-2.2303491467416166,42.74392416504434,4.41640129962893,2.1139179880080663,4,-0.00499725341796875,1.9700050354003906,-0.21999740600585938,1.0250015258789062,-8.0,1,-0.06361778752731262,2.0985912466016914,88.94999694824219,-1.122820754780118,89.20999908447266,2.2438779307777414,90.1999969482422,-0.06361778752731262
4465,2018-04-11,86.4000015258789,87.76000213623047,86.4000015258789,87.0,2092563.0,-0.021960548929518375,-3.5333468967358823,0.9836030717662656,33.75603706155721,36.656737664691164,2.0297248015118896,3.428375422314815,1.8730496388591433,6.344215075209348,9.748671427592384,1.9399948120117188,-2.457328712048664,-2.999997329711917,-7.012262627288109,1.0122679678642754,-5.006129978500013,-0.9938646809238207,-0.20194730296694274,0.0,-36.98241214273137,2.006132648788093,4,1.93499755859375,3.9099998474121094,1.7199974060058594,2.964996337890625,-6.370002746582031,2,-0.07569445370401362,-1.099301985823278,88.33999633789062,2.0985912466016914,88.94999694824219,-1.122820754780118,89.20999908447266,-0.07569445370401362
4466,2018-04-12,85.98999786376953,86.79000091552734,85.12000274658203,86.61000061035156,2059057.0,-0.0047454126720885,2.4081478540455117,1.0333405388909376,36.157822946625814,36.978909048771,2.5635157888833646,3.4738367958456706,2.1566847413998005,6.634695907483632,9.118542290734553,1.6699981689453125,-2.370518570232221,-3.0655010223388643,-7.002128198034299,0.8711261533565704,-5.033814610186582,-1.097187434491147,4.540000915527344,17.682834166054143,-21.373292046649617,1.9683135878477143,4,1.8350028991699219,4.110004425048828,2.1550025939941406,3.375,-5.790000915527344,3,-0.07198505600405147,-3.5333468967358823,86.4000015258789,-1.099301985823278,88.33999633789062,2.0985912466016914,88.94999694824219,-0.07198505600405147
4467,2018-04-13,85.23999786376953,85.98999786376953,84.9800033569336,85.98999786376953,1633206.0,-0.008721944628818257,1.6933186848958333,1.209672060542669,37.19227963701727,37.20635984313175,3.0459524080826554,3.9208022768721946,2.7764105004277155,7.265665917521019,9.242585494555058,1.0099945068359375,-2.0708913541651413,-3.4955009460449276,-7.585059240148055,0.5940573480582003,-5.540280093096484,-1.4507217989933707,5.1818009948730435,5.855738978175438,-33.88854835822167,2.044779147051562,4,2.5050048828125,4.790004730224609,2.9050025939941406,4.125,-4.7299957275390625,4,-0.06076959684413008,2.4081478540455117,85.98999786376953,-3.5333468967358823,86.4000015258789,-1.099301985823278,88.33999633789062,-0.06076959684413008
4468,2018-04-16,84.66999816894531,85.13999938964844,84.0999984741211,85.13999938964844,1451198.0,-0.006686997995180466,3.425524316602818,0.6266682942708334,40.53661391925343,38.48054427038247,3.2332667513716444,4.141593378829526,3.198444607032542,7.7009357306190935,9.601153282880684,1.1399993896484375,-1.9205357660668767,-3.709000396728513,-7.915175660857102,0.49717486740007644,-5.8120880287928145,-1.605912764664211,5.534128869628901,10.714280592511434,-32.092967289271975,2.1030876320642964,4,2.6350021362304688,4.920001983642578,3.6225013732910156,4.694999694824219,-4.150001525878906,0,-0.06472181228355078,1.6933186848958333,85.23999786376953,2.4081478540455117,85.98999786376953,-3.5333468967358823,86.4000015258789,-0.06472181228355078
4469,2018-04-17,86.0999984741211,86.38999938964844,84.20999908447266,84.20999908447266,2039174.0,0.016889102823912205,-1.3068793747931182,-4.021264852931628,50.79595277501443,40.61889125887943,1.6805699925346573,2.386605901559207,1.6891715277904353,6.140917608465855,9.676623083713471,2.1800003051757812,-1.8370604541921693,-1.9950000762939482,-5.996328617918422,2.006328465330526,-3.9956643471061852,0.005664194518288923,3.737880850585938,54.644754066921806,6.770914503890452,2.0006642708122384,4,1.2050018310546875,3.490001678466797,2.7950000762939453,3.2649993896484375,-4.6999969482421875,1,-0.0729384307850417,3.425524316602818,84.66999816894531,1.6933186848958333,85.23999786376953,2.4081478540455117,85.98999786376953,-0.0729384307850417
4470,2018-04-18,86.30000305175781,86.87000274658203,85.88999938964844,86.37000274658203,1512214.0,0.002322933579340658,-1.2022373665938022,-0.037036887528963454,47.61172834644281,40.924957282058095,1.347976570734673,1.893844149047169,1.4566840508886258,5.817763848576391,9.948657743825182,0.9800033569335938,-1.809781326732491,-1.5474956512451143,-5.333712876629164,2.2387215741389355,-3.440604263937132,0.34561296144690345,3.1936034219140623,79.4224254276035,26.930102017981035,1.8931086126920216,4,0.7699966430664062,3.289997100830078,2.894998550415039,3.0649948120117188,-4.790000915527344,2,-0.06906148902790554,-1.3068793747931182,86.0999984741211,3.425524316602818,84.66999816894531,1.6933186848958333,85.23999786376953,-0.06906148902790554
4471,2018-04-19,85.19999694824219,87.12000274658203,85.06999969482422,86.94000244140625,1479411.0,-0.012746304340868986,-1.0500030517578125,24.85732970027248,34.22148109327111,40.1420458683352,1.8597144243287573,2.6094030132371557,2.5752312032917075,6.776435798378671,10.339289643465033,2.0500030517578125,-1.6027430134987668,-2.3185016632080107,-5.796953577073438,1.1599502506574169,-4.057727620140724,-0.5792757062752969,3.969993045456647,36.42373900434016,-12.130480351392386,1.7392259569327106,4,1.5600013732910156,3.795001983642578,4.475004196166992,4.165000915527344,-3.2099990844726562,3,-0.0606807318559649,-1.2022373665938022,86.30000305175781,-1.3068793747931182,86.0999984741211,3.425524316602818,84.66999816894531,-0.0606807318559649
4472,2018-04-20,85.48999786376953,86.27999877929688,84.94999694824219,85.19999694824219,1958187.0,0.003403766736089331,-2.36708934107217,-0.16666666666666666,34.22148109327111,39.432157835674204,1.1024756114844507,2.0479340338517744,2.2507848848443643,6.346310208012454,11.286228153480325,1.3300018310546875,-1.4589771698645677,-1.7895008087158146,-5.125899311512427,1.5468976940807977,-3.457700060114121,-0.12130155731750847,3.375792638754632,46.02640474133358,0.7775560282921106,1.668199251398304,4,1.2700004577636719,3.2900009155273438,4.707502365112305,3.875,-5.379997253417969,4,-0.06187859454572797,-1.0500030517578125,85.19999694824219,-1.2022373665938022,86.30000305175781,-1.3068793747931182,86.0999984741211,-0.06187859454572797
4473,2018-04-23,84.5999984741211,85.01000213623047,83.86000061035156,84.9000015258789,1604777.0,-0.010410567456869968,3.423046450893512,-1.0344900160479862,35.339629275870436,38.87033623870262,1.46455005721387,2.723965977160418,3.1755591659854474,7.092141726863886,11.634169637401387,1.6299972534179688,-1.7282274677536549,-2.455000305175787,-5.881482361184638,0.971481750833064,-4.168241333180205,-0.7417592771713686,3.979844506698882,22.69930610000117,-21.102631764863514,1.7132410280044243,4,1.2100028991699219,3.6050033569335938,5.597501754760742,4.7649993896484375,-4.05999755859375,0,-0.04834511124892915,-2.36708934107217,85.48999786376953,-1.0500030517578125,85.19999694824219,-1.2022373665938022,86.30000305175781,-0.04834511124892915
4474,2018-04-24,84.47000122070312,85.51000213623047,83.87999725341797,84.72000122070312,1758718.0,-0.0015366105882109737,-1.2797144594897405,0.8333248563145313,34.72695623644354,38.978216147023325,1.1039503410348175,2.774923098586086,3.391440787030291,7.063297204587286,11.46025896941158,1.6300048828125,-1.8893461138790997,-2.444497680664057,-6.057500066628762,1.1685047053006485,-4.2509988736464095,-0.6379964876817041,3.7322543704793816,18.711662902678476,-24.089459297411686,1.8065011929823502,4,1.0200004577636719,3.7350006103515625,5.79749870300293,4.894996643066406,-4.25,1,-0.04676221759860222,3.423046450893512,84.5999984741211,-2.36708934107217,85.48999786376953,-1.0500030517578125,85.19999694824219,-0.04676221759860222
4475,2018-04-25,84.91000366210938,85.08000183105469,83.81999969482422,84.11000061035156,1539216.0,0.005208978750415927,1.210531247072051,-3.20001220703125,23.57648289066117,37.58028947413837,0.4809408502930097,2.3805786860179126,3.02099498713018,6.48392093813041,10.718782976619543,1.2600021362304688,-2.034610045847259,-1.9559955596923828,-5.652544384600773,1.7405532652160076,-3.804269972146585,-0.10772114723818049,2.9448715306066617,33.0303927053808,-3.342305780962299,1.8482744124541963,4,0.55999755859375,3.1299972534179688,5.562496185302734,4.454994201660156,-4.670005798339844,2,-0.04133791055054192,-1.2797144594897405,84.47000122070312,3.423046450893512,84.5999984741211,-2.36708934107217,85.48999786376953,-0.04133791055054192
4476,2018-04-26,85.77999877929688,86.05999755859375,84.7300033569336,84.7699966430664,1646690.0,0.01024608502726676,-1.440381613668657,1.2624978542409735,32.659262533528036,37.076620907084006,-0.471565423190242,1.497580371561014,2.2620813144509953,5.496558269852301,9.745134476597006,1.3299942016601562,-2.13349605112748,-1.0290004730224638,-4.757066118348433,2.6990651723035057,-2.8930332956854414,0.8350323496405139,1.6713888636299856,79.67478918362346,45.02786792295288,1.8640328226629832,4,-0.30999755859375,2.2600021362304688,4.692501068115234,3.5849990844726562,-3.4599990844726562,3,-0.04977846472174319,1.210531247072051,84.91000366210938,-1.2797144594897405,84.47000122070312,3.423046450893512,84.5999984741211,-0.04977846472174319
4477,2018-04-27,84.19000244140625,85.37999725341797,83.22000122070312,85.0,2713752.0,-0.018535746800154684,1.7516012090464665,-0.8019760845425772,28.78790557503325,35.77120886883731,1.0659185684468326,2.8559617354989086,3.9508420983163575,6.963699544076178,9.906029387942331,2.55999755859375,-1.9854090092460837,-2.3789970397949247,-6.1338014138434005,1.375807334253551,-4.2563992268191555,-0.5015948527706939,2.898246406710342,34.15501660201373,2.462130328793638,1.8774021870242363,4,0.9799995422363281,3.549999237060547,6.427497863769531,5.174995422363281,-2.6500015258789062,4,-0.02613142313623118,-1.440381613668657,85.77999877929688,1.210531247072051,84.91000366210938,-1.2797144594897405,84.47000122070312,-0.02613142313623118
4478,2018-04-30,82.72000122070312,83.0,81.23999786376953,81.37000274658203,2557863.0,-0.017460519991387313,-1.1863268681258796,-1.6666698063446612,26.738434332270188,33.09815126408796,2.492317627116819,4.015165396648001,5.517135300854591,8.282847927057944,11.062169794679475,2.9500045776367188,-1.9160922343401978,-3.520998382568365,-7.4219222267670375,0.3799254616303074,-5.471460304667701,-1.5705364604690288,3.9040579121238466,30.70546578089707,0.39350573807166,1.9504619220993362,4,1.4599990844726562,3.164997100830078,7.807498931884766,6.644996643066406,-2.220001220703125,0,-0.0315522312842802,1.7516012090464665,84.19000244140625,-1.440381613668657,85.77999877929688,1.210531247072051,84.91000366210938,-0.0315522312842802
4479,2018-05-02,80.16000366210938,82.62999725341797,79.66999816894531,81.94999694824219,4002221.0,-0.03094774565783054,-1.1371801580962348,-1.3259224513554906,25.433088131489868,30.63385790687097,4.605427432026701,6.278825576561616,8.080864487782122,10.683398767975888,11.809026241705817,3.0500030517578125,-1.8889907038662557,-5.68849601745606,-10.346251301399974,-1.0307407335121468,-8.017373659428017,-3.3596183754841036,5.710286893049556,7.668318309354666,-25.384126048527087,2.3288776419719563,5,3.234996795654297,4.939994812011719,9.914997100830078,9.09499740600586,-0.31000518798828125,2,0.0047404844817589,-1.1863268681258796,82.72000122070312,1.7516012090464665,84.19000244140625,-1.440381613668657,85.77999877929688,0.0047404844817589
4480,2018-05-03,80.6500015258789,80.97000122070312,78.94999694824219,79.5,2762932.0,0.006112747522255324,1.2569868595467546,-0.6424613627257926,29.107993552623725,30.065692624576815,3.609243980943802,5.487352281794159,7.597467467630622,10.057538798209919,12.505427367041348,2.0200042724609375,-1.894603779556121,-4.828498077392581,-9.906614495311814,0.2496183405266521,-7.3675562863521975,-2.2894398684329644,4.228242247485852,23.91004826584199,-10.628574535537066,2.5390582089596143,5,1.964996337890625,4.089996337890625,9.35999870300293,8.369998931884766,-0.5500030517578125,3,-0.005331683782272556,-1.1371801580962348,80.16000366210938,-1.1863268681258796,82.72000122070312,1.7516012090464665,84.19000244140625,-0.005331683782272556
4481,2018-05-04,81.66999816894531,82.27999877929688,80.7699966430664,80.80000305175781,2570048.0,0.012647199302768808,-2.24728871679601,0.7565164894216927,36.32183545173339,30.29906533107262,2.275110744391256,4.000659531426578,6.59283647046837,8.920442733550473,13.792627291878718,1.6299972534179688,-2.1769161732933355,-3.3820014953613224,-8.217476048226445,1.4534730575037997,-5.7997387717938835,-0.9642642189287614,2.1411611758973805,42.301727707752676,3.964104015554554,2.417737276432561,5,0.8349990844726562,3.0699996948242188,7.997501373291016,7.31500244140625,0.37000274658203125,4,-0.017509493537855025,1.2569868595467546,80.6500015258789,-1.1371801580962348,80.16000366210938,-1.1863268681258796,82.72000122070312,-0.017509493537855025
4482,2018-05-07,82.08000183105469,82.13999938964844,81.52999877929688,81.91000366210938,1046719.0,0.005020248209889999,3.2069981583793736,0.19540129086572192,39.953466018118775,30.8117138579891,1.4868935509532548,3.1928028959175094,6.194575408494757,8.399644467404016,15.254198133477942,0.6100006103515625,-2.442066784166883,-2.6154979705810604,-7.205317050153781,1.97432110899166,-4.9104075103674205,-0.32058843079470023,0.8561482823999143,77.28401294547153,33.987727402765024,2.2949095397863615,5,0.42499542236328125,2.6599960327148438,7.35999870300293,6.904998779296875,1.0199966430664062,0,0.0029239505167595325,-2.24728871679601,81.66999816894531,1.2569868595467546,80.6500015258789,-1.1371801580962348,80.16000366210938,0.0029239505167595325
4483,2018-05-08,82.72000122070312,82.79000091552734,81.80000305175781,81.80000305175781,1671370.0,0.00779726334516595,-1.1521735524853631,5.411812225114442,36.03306743944246,30.956837324988985,0.6170625674596266,2.1735772974531784,5.571740930144429,7.653363331946409,16.259174161899974,0.9899978637695312,-2.4343806647882644,-1.663998794555667,-5.867425778759326,2.5394281896479924,-3.7657122866574895,0.43771469754615566,-3.7700042724609375,98.17709316395036,53.989943785924375,2.1017134921018275,5,-0.21500396728515625,2.0199966430664062,6.745000839233398,6.194999694824219,0.7399978637695312,1,-0.01426499380757329,3.2069981583793736,82.08000183105469,-2.24728871679601,81.66999816894531,1.2569868595467546,80.6500015258789,-0.01426499380757329
4484,2018-05-09,82.72000122070312,86.38999938964844,82.44999694824219,86.04000091552734,3884646.0,0.0,-1.0414476844046416,-3.6087025027781,34.95796778470479,32.2214467576605,0.38299567280947144,1.824496412908701,5.561212664829412,7.535464216232242,16.93022348346542,3.94000244140625,-2.4625797703557453,-1.3829990386962834,-5.207203401285511,2.4412053238929445,-3.2951012199908973,0.5291031425983306,-3.6932041931152355,50.672083808461245,10.489958803628973,1.9121021812946146,5,-0.0500030517578125,2.009998321533203,6.6725006103515625,5.879997253417969,1.30999755859375,2,-0.026837538538956207,-1.1521735524853631,82.72000122070312,3.2069981583793736,82.08000183105469,-2.24728871679601,81.66999816894531,-0.026837538538956207
4485,2018-05-10,79.86000061035156,82.55999755859375,79.33999633789062,82.48999786376953,3012781.0,-0.034574474953413814,1.3249134462044405,0.7921679202314557,30.45387675222095,31.97640389307082,2.7393972286156156,4.3947351108422765,8.335969983220323,10.277301850965202,17.403093273259863,3.3800048828125,-2.534853885834579,-3.915999603271487,-8.021318640489298,0.18931943394632356,-5.968659121880393,-1.8633400846625818,-0.5386754882812568,7.3759439342552096,-31.90676340371892,2.0526595186089027,5,2.80999755859375,4.869998931884766,9.680000305175781,8.739997863769531,4.7299957275390625,3,-0.00012524588221918265,-1.0414476844046416,82.72000122070312,-1.1521735524853631,82.72000122070312,3.2069981583793736,82.08000183105469,-0.00012524588221918265
4486,2018-05-11,79.80000305175781,80.83999633789062,79.61000061035156,80.0,1675781.0,-0.000751284224082216,-3.241351187814054,0.07604454642767007,28.816079123101517,31.979534287300627,2.0807381427995466,4.181609750554571,8.334059976221937,10.220302445063396,17.43017460418133,1.2299957275390625,-2.609023245722483,-3.6664974212646513,-7.996217892004921,0.6632230494756186,-5.831357656634779,-1.5016371858945234,-0.4600067138671875,6.524915102731647,-30.586807148085448,2.1648602353701323,5,2.8699951171875,4.929996490478516,9.804998397827148,8.754997253417969,3.1800003051757812,4,0.0037593409886049756,1.3249134462044405,79.86000061035156,-1.0414476844046416,82.72000122070312,-1.1521735524853631,82.72000122070312,0.0037593409886049756
4487,2018-05-14,80.05999755859375,81.1500015258789,79.79000091552734,79.80000305175781,1795803.0,0.003258076402168797,-8.71433242506812,-1.2999923704890517,32.265593940344004,32.59366313264216,1.3111777865339604,3.7035266561686058,8.001329647276833,9.839643265633725,17.359983009396725,1.3600006103515625,-2.6263102981914415,-3.147502899169922,-7.646932708378955,1.3519269100391114,-5.3972178037744385,-0.8977879945654053,-0.720001220703125,10.21277885154395,-27.535540213521564,2.2497149046045135,5,2.6100006103515625,4.435001373291016,9.112503051757812,8.495002746582031,2.9599990844726562,0,0.02473149409584341,-3.241351187814054,79.80000305175781,1.3249134462044405,79.86000061035156,-1.0414476844046416,82.72000122070312,0.02473149409584341
4488,2018-05-15,79.19000244140625,80.62000274658203,78.61000061035156,80.0199966430664,2602203.0,-0.010866789204568406,-1.0201048180253265,-3.192352837607841,30.502188524109826,33.15689650959993,1.8190797827559493,4.365758914987396,8.724116020235428,10.565764458991637,17.110786509391694,2.0100021362304688,-2.8780005065169973,-3.7434982299804744,-8.526428381995899,1.0394319220349502,-6.134963305988194,-1.352033153972755,7.1999969482421875,7.455037558593366,-31.35043390416105,2.391465076007715,5,3.30999755859375,4.8249969482421875,9.982498168945312,9.364997863769531,4.079994201660156,1,0.04937486945536973,-8.71433242506812,80.05999755859375,-3.241351187814054,79.80000305175781,1.3249134462044405,79.86000061035156,0.04937486945536973
4489,2018-05-16,79.81999969482422,79.81999969482422,79.02999877929688,79.37999725341797,1342912.0,0.00795551501446301,2.5908933277847135,-0.530127126823484,31.463896444517303,33.418663497588106,1.2692569090135066,3.4163129797674685,7.97279486841046,9.799684526236987,17.48509288166647,0.7900009155273438,-2.9476460526346244,-2.7995010375976506,-7.531436432192976,1.9324343569976747,-5.165468734895313,-0.4335333402999879,6.414399719238276,30.63291188139083,-8.535291640635958,2.3659676972976595,5,2.6800003051757812,4.194999694824219,9.352500915527344,8.735000610351562,4.069999694824219,2,0.04560259839094516,-1.0201048180253265,79.19000244140625,-8.71433242506812,80.05999755859375,-3.241351187814054,79.80000305175781,0.04560259839094516
4490,2018-05-17,80.33999633789062,80.94000244140625,79.62000274658203,79.8499984741211,1611726.0,0.006514615949066771,-1.7789779708794784,1.1136253294492995,29.671102900087817,32.67969321407193,0.7830026463258974,2.5580671168299887,7.289559956543712,9.152113299531322,17.92795651080968,1.3199996948242188,-2.85928194903569,-1.981504058837885,-6.48254998895932,2.5195418712835504,-4.2320270238985955,0.26901890622282565,5.741915100097657,68.11004346350357,32.658433717645416,2.250522965060716,5,2.160003662109375,2.8450050354003906,8.982503890991211,8.215003967285156,4.870002746582031,3,0.04592983083901303,2.5908933277847135,79.81999969482422,-1.0201048180253265,79.19000244140625,-8.71433242506812,80.05999755859375,0.04592983083901303
4491,2018-05-18,80.02999877929688,81.12999725341797,79.9000015258789,80.30000305175781,3111246.0,-0.0038585707334360952,-3.641504001842575,-0.5510315297781238,32.809867538310996,31.88596004964885,0.9341361288009438,2.5938712330270732,7.415166664148103,9.331757902629093,18.03926440735262,1.2299957275390625,-2.545184729696146,-2.033001708984372,-6.4306329355071625,2.364629517538418,-4.2318173222457744,0.16581390427703013,5.902474442138669,55.90541957149251,19.45164882452449,2.198815613261395,5,2.470001220703125,2.835002899169922,9.292501449584961,8.525001525878906,3.55999755859375,4,0.05697860337558058,-1.7789779708794784,80.33999633789062,2.5908933277847135,79.81999969482422,-1.0201048180253265,79.19000244140625,0.05697860337558058
4492,2018-05-21,80.19999694824219,80.62999725341797,80.02999877929688,80.5,735161.0,0.0021241805765126465,1.1428610354223434,1.1111048318734105,38.33328388342821,32.14153965453615,0.5245795976854595,2.1157129311533254,7.062497488879501,9.03458473250734,18.10910773305921,0.5999984741210938,-2.3064868209918927,-1.598503494262701,-5.758166375734589,2.5611593872091873,-3.678334934998645,0.4813279464732432,5.586026820971682,63.09517682356396,24.843791810608998,2.079831440735941,5,2.3000030517578125,2.6650047302246094,8.762504577636719,8.355003356933594,3.5500030517578125,0,0.034663422873762784,-3.641504001842575,80.02999877929688,-1.7789779708794784,80.33999633789062,2.5908933277847135,79.81999969482422,0.034663422873762784
4493,2018-05-22,80.51000213623047,81.47000122070312,80.2699966430664,81.16999816894531,1666521.0,0.00386540149357284,-1.1052582266451618,2.1999643965210316,52.046779451092796,34.040296506357045,-0.147380024297874,1.563759527164848,6.474555532641773,8.59695799089684,17.61422113977953,1.2700042724609375,-2.2431033144594608,-1.08399848937988,-5.061930000989676,2.893933022229916,-3.072964245184778,0.9049672664250181,5.132501169806162,60.6558145933912,17.770179353614722,1.9889657558048979,5,0.0749969482421875,2.354999542236328,8.377500534057617,8.044998168945312,4.549995422363281,1,0.03117618234053432,1.1428610354223434,80.19999694824219,-3.641504001842575,80.02999877929688,-1.7789779708794784,80.33999633789062,0.03117618234053432
4494,2018-05-23,80.5199966430664,80.91000366210938,80.0,80.5,1810981.0,0.0001241399400166987,1.2749787810297637,-0.030298126163200666,49.19451513971192,36.122589660522706,-0.5612891148372654,1.3098229177173835,6.186812776159883,8.471995872033489,17.411369199455507,0.910003662109375,-2.278250390279723,-0.8765037536621065,-4.639640438059033,2.8866329307348195,-2.7580720958605696,1.0050645885363565,4.981856609056521,48.64835885402275,3.2235405739474743,1.8815683421984615,5,-0.4799957275390625,2.3450050354003906,7.92750358581543,8.035003662109375,4.94000244140625,2,0.034153006888342885,-1.1052582266451618,80.51000213623047,1.1428610354223434,80.19999694824219,-3.641504001842575,80.02999877929688,0.034153006888342885
4495,2018-05-24,81.4000015258789,82.08000183105469,80.36000061035156,80.86000061035156,1978944.0,0.010929022845262093,-1.2337664911246415,27.00457840518886,48.2976219911699,38.28720553475252,-1.340879874263564,0.16166322822829216,5.0132487623909014,7.48177179491671,17.02997626539161,1.720001220703125,-2.3039956395505072,0.17900123596191975,-3.202215935511063,3.5602184074349026,-1.5116073497745646,1.869609821698404,3.964014673408599,68.80732981727952,22.037873257869492,1.6906085857364899,5,-1.0550003051757812,1.4650001525878906,7.04749870300293,7.154998779296875,5.099998474121094,3,0.03058965377264644,1.2749787810297637,80.5199966430664,-1.1052582266451618,80.51000213623047,1.1428610354223434,80.19999694824219,0.03058965377264644
4496,2018-05-25,81.51000213623047,82.27999877929688,80.54000091552734,82.08999633789062,1678140.0,0.001351358824196014,2.624999006588306,-1.0740615154212407,46.26473761520363,39.842665943070266,-1.3218108786338973,-0.3000190954381168,4.637797501690102,7.25899686411563,17.211422389834535,1.7399978637695312,-2.329441332382501,0.5025016784667997,-2.12097137868345,3.1259747356170493,-0.8092348501083251,1.8142382070419245,3.718933751278314,66.22819932807754,22.35536042151795,1.3117365285751266,5,-1.06500244140625,1.3549995422363281,6.819997787475586,7.0449981689453125,4.9799957275390625,4,0.04539316465797971,-1.2337664911246415,81.4000015258789,1.2749787810297637,80.5199966430664,-1.1052582266451618,80.51000213623047,0.04539316465797971
4497,2018-05-28,81.98999786376953,82.79000091552734,81.62000274658203,81.91000366210938,1558887.0,0.005888795423374393,-2.5454703087611406,-0.13792241617447812,45.11375184479704,41.466172978702176,-1.675435369998496,-1.0048010980697057,3.932430652015441,6.658931496389442,16.85259302175804,1.279998779296875,-2.01827105836729,1.0924976348876925,-1.1216854962921587,3.3066807660675437,-0.014593930702233138,2.199589200477618,3.106559318196105,71.32606490178867,32.904528110442996,1.1070915655899263,5,-1.0799980163574219,0.5100021362304688,5.887500762939453,6.56500244140625,5.3000030517578125,0,0.019514556846062847,2.624999006588306,81.51000213623047,-1.2337664911246415,81.4000015258789,1.2749787810297637,80.5199966430664,0.019514556846062847
4498,2018-05-29,80.11000061035156,81.97000122070312,79.27999877929688,81.4000015258789,2728302.0,-0.022929592662530363,1.2139935008869562,-16.12618025751073,36.0427410405379,41.97493348937113,0.389776817189059,0.7058237316334157,5.555406201200981,8.398405182868984,15.849073009333347,2.7099990844726562,-1.70913463346551,-0.6569995880126953,-2.7215078680486755,1.4075086920232849,-1.6892537280306783,0.3752545520052877,4.856825440181794,23.646761421805273,-12.678845697010054,1.0322541400179874,5,0.9249992370605469,2.3899993896484375,7.659997940063477,8.444999694824219,7.089996337890625,1,0.04543751544021446,-2.5454703087611406,81.98999786376953,2.624999006588306,81.51000213623047,-1.2337664911246415,81.4000015258789,0.04543751544021446
4499,2018-05-30,80.54000091552734,81.19000244140625,80.20999908447266,80.66000366210938,2059030.0,0.00536762329171947,-1.5128084744270665,0.09302531892620784,54.913314553783565,44.779623673115104,0.0811869157689955,0.32227472616395403,4.868726498302067,7.814744244109249,14.297514807951101,1.0800018310546875,-1.4665858639448999,-0.24599914550780966,-2.293914006292283,1.8019157152766638,-1.2699565759000393,0.77795828488442,4.299688626202382,35.89747491104479,-3.9211133338720217,1.0239574303922356,5,0.4949989318847656,1.9599990844726562,6.467500686645508,8.014999389648438,6.6399993896484375,2,0.05612113970307875,1.2139935008869562,80.11000061035156,-2.5454703087611406,81.98999786376953,2.624999006588306,81.51000213623047,0.05612113970307875
4500,2018-05-31,80.22000122070312,81.70999908447266,79.95999908447266,80.69999694824219,2308003.0,-0.0039731771937753235,-2.5,3.9998728463347955,52.924787534507715,47.01461478380363,0.4273116734262885,0.6412872681460584,4.940122256676631,7.982772012352285,12.356326113605826,1.75,-1.1034068451603503,-0.5444988250732479,-2.6073992685431193,1.5184016183966236,-1.5759490468081907,0.48695139666169496,4.495094542399045,26.780680037299238,-16.53678175454736,1.0314502217349382,5,0.8149986267089844,2.279998779296875,6.627500534057617,8.334999084472656,8.580001831054688,3,0.0653203413616652,-1.5128084744270665,80.54000091552734,1.2139935008869562,80.11000061035156,-2.5454703087611406,81.98999786376953,0.0653203413616652
4501,2018-06-01,80.23999786376953,81.62999725341797,79.94000244140625,80.20999908447266,1971959.0,0.0002492725350551339,-4.92988890376121,-0.06249801316082271,51.29683599062044,48.45500946238054,0.4919721745725809,0.5361545160112371,4.649542306444189,7.796283816114936,11.05811796744614,1.6899948120117188,-0.7786949888216839,-0.4530021667480497,-2.4826161970841554,1.576611863588056,-1.4678091819161097,0.5618048484200102,4.3529959962776275,27.350384621236657,-19.322031311442473,1.0148070151680533,6,0.7950019836425781,2.2600021362304688,6.515003204345703,8.31500244140625,8.470001220703125,4,0.0780159808436014,-2.5,80.22000122070312,-1.5128084744270665,80.54000091552734,1.2139935008869562,80.11000061035156,0.0780159808436014
4502,2018-06-04,82.31999969482422,82.88999938964844,81.26000213623047,81.44000244140625,2792735.0,0.025922256809952637,-1.629032357302389,29.33443540183113,69.20246949407199,50.361197244933784,-1.4032489145744762,-1.6073553278624502,2.366227459318253,5.567540281548446,9.62254671255532,2.6500015258789062,-0.4019349738603921,1.614999771118164,-0.4516428785551483,3.6816424207914764,0.5816784462815008,2.6483210959548273,2.1533343002290337,84.21053743897542,31.231648646191445,1.033321324836659,6,-1.2350006103515625,0.18000030517578125,4.435001373291016,6.2350006103515625,6.180000305175781,0,0.05065595462104322,-4.92988890376121,80.23999786376953,-2.5,80.22000122070312,-1.5128084744270665,80.54000091552734,0.05065595462104322
4503,2018-06-05,81.54000091552734,83.55000305175781,81.47000122070312,82.37999725341797,1844107.0,-0.009475203865263349,-3.2449202024133905,-0.9545442723008765,60.36146837565355,51.60196982670507,-0.5160478284406764,-0.9700256095195812,2.967698451355247,6.19546603337804,8.589658366389099,2.0800018310546875,-0.07936716028913793,0.8940010070800781,-0.9897065710928246,2.777708585252981,-0.04785278200637322,1.8358547961665295,2.8160664118318692,44.32127987826785,-11.009823231702676,0.9418537890864541,6,-0.125,0.9599990844726562,4.915000915527344,7.0149993896484375,6.760002136230469,1,0.07051753661318694,-1.629032357302389,82.31999969482422,-4.92988890376121,80.23999786376953,-2.5,80.22000122070312,0.07051753661318694
4504,2018-06-06,80.5,81.80000305175781,80.02999877929688,81.54000091552734,2144782.0,-0.01275448741538221,1.2692287001217766,1.2381017257039055,50.90705105470852,51.89190638932048,0.5820243424722946,-0.11053646696436203,3.871756380369817,7.081390969128506,9.092475064171438,1.7700042724609375,0.11986219739311821,-0.034999847412109375,-1.6460208965963972,1.5760212017721784,-0.8405103720042604,0.7705106771800416,3.7411459930190603,15.512395122260497,-36.624162105913214,0.8055105245921445,6,0.9150009155273438,2.0,4.532499313354492,7.659999847412109,8.25,2,0.08322977575456125,-3.2449202024133905,81.54000091552734,-1.629032357302389,82.31999969482422,-4.92988890376121,80.23999786376953,0.08322977575456125
4505,2018-06-07,79.8499984741211,81.0199966430664,79.5,80.7300033569336,1851347.0,-0.008074553116508176,1.0821993687422922,0.8461577962806734,49.01746515755623,52.197765005137434,1.105266469256847,0.5677880940358193,4.4205921340523275,7.5625520190168345,8.597690336768846,1.5199966430664062,0.10859537215422677,-0.6845012664794865,-2.296410550108675,0.9274080171497019,-1.4904559082940807,0.1214533753351077,4.27852461124462,8.641931120747794,-41.240865690872035,0.8059546418145941,6,1.56500244140625,2.6500015258789062,4.397500991821289,7.525001525878906,9.060005187988281,3,0.09179714428460883,1.2692287001217766,80.5,-3.2449202024133905,81.54000091552734,-1.629032357302389,82.31999969482422,0.09179714428460883
4506,2018-06-08,80.0999984741211,80.20999908447266,79.27999877929688,79.70999908447266,1689378.0,0.0031308704417949418,2.049178277509568,-0.4431786655569427,49.45888259069197,52.68055731023688,0.7087572305480307,0.3598658672523811,4.036718097170208,7.151754042705846,8.113218661644119,0.9300003051757812,0.1332827979059914,-0.44950103759765625,-2.0380456154766478,1.1390435402813353,-1.243773326537152,0.3447712513418395,3.91815416174434,19.203720710837302,-27.809516637922897,0.7942722889394985,6,1.31500244140625,2.4000015258789062,3.5774993896484375,6.915000915527344,8.419998168945312,4,0.10861429142782741,1.0821993687422922,79.8499984741211,1.2692287001217766,80.5,-3.2449202024133905,81.54000091552734,0.10861429142782741
4507,2018-06-11,82.04000091552734,82.20999908447266,80.77999877929688,80.9000015258789,1970749.0,0.024219756284178162,-1.0724568774878371,2.9230799327047223,57.03771603759811,55.013332309910226,-1.3671799378509775,-1.501159207084342,1.915891937277351,5.064913268284286,7.711312787785945,2.1100006103515625,0.14843633356292685,1.3915012359619112,-0.311280544941269,3.0942830168650914,0.5401103455103282,2.2428921264134942,1.869988679827813,64.63698769649692,18.5501390196152,0.8513908904515889,6,-0.625,0.45999908447265625,1.5824966430664062,4.974998474121094,6.089996337890625,0,0.08130178077171268,2.049178277509568,80.0999984741211,1.0821993687422922,79.8499984741211,1.2692287001217766,80.5,0.08130178077171268
4508,2018-06-12,83.0999984741211,83.26000213623047,82.2699966430664,82.86000061035156,2040857.0,0.012920496669486692,2.5357011484857153,0.21052455461712466,60.82215699401809,55.66987035882517,-2.188597679076409,-2.3749766727512025,0.6743107044433145,3.8694567740554504,7.045844649825452,1.220001220703125,0.20110632643441306,2.2559989929199276,0.3702802989505187,4.141717686889336,1.3131396459352231,3.198858339904632,0.7039913415339925,95.97981087552022,48.142564529826345,0.942859346984702,6,-1.68499755859375,-0.5999984741210938,0.5224990844726562,3.9150009155273438,5.200004577636719,1,0.0649819690136404,-1.0724568774878371,82.04000091552734,2.049178277509568,80.0999984741211,1.0821993687422922,79.8499984741211,0.0649819690136404
4509,2018-06-13,83.45999908447266,83.83999633789062,82.9800033569336,83.20999908447266,1670767.0,0.004332137388229684,-1.4225445948850204,1.0416759385828274,59.03508184872374,56.34879194929363,-2.3365510176303133,-2.5806044290214345,0.1741078479683722,3.371042910380254,6.430434170934138,0.8599929809570312,0.23809853379523815,2.433999633789057,0.28076022354343877,4.587239044034675,1.3573799286662478,3.510619338911866,-4.849998474121094,91.66672243712438,44.561925054571404,1.076619705122809,6,-1.9000015258789062,-0.9599990844726562,0.16249847412109375,3.5550003051757812,5.2700042724609375,2,0.05799190055569525,2.5357011484857153,83.0999984741211,-1.0724568774878371,82.04000091552734,2.049178277509568,80.0999984741211,0.05799190055569525
4510,2018-06-14,84.02999877929688,84.41000366210938,82.0199966430664,83.0999984741211,2000475.0,0.006829615397518696,1.828393818872933,3.720001220703125,60.62393817227646,57.385136636144296,-2.5806501678436717,-3.014541259059939,-0.5336508596827514,2.668052076175684,6.134426936255593,2.3900070190429688,0.5593291143309074,2.8194992065429716,0.3107483916055571,5.328250021480386,1.5651237990742715,4.073874614011672,-5.3153982543945375,92.59250446162999,45.927712914582614,1.2543754074687046,6,-2.18499755859375,-2.5199966430664062,-0.3299999237060547,2.9850006103515625,5.510002136230469,3,0.05617043067083838,-1.4225445948850204,83.45999908447266,2.5357011484857153,83.0999984741211,-1.0724568774878371,82.04000091552734,0.05617043067083838
4511,2018-06-15,84.58999633789062,86.19999694824219,84.12000274658203,84.19999694824219,4371308.0,0.006664257607150281,-6.563783153922983,0.4193540448083218,60.88777053531663,56.46128119628258,-2.7476549719510075,-3.389163295581284,-1.2970518365656147,1.9918190375568088,6.1720080242874245,2.1699981689453125,0.6805734524583045,3.1514968872070312,0.2903806909654634,6.012613083448599,1.7209387890862473,4.582054985327815,-5.647579687500013,70.29518165566363,25.644865574205646,1.4305580981207866,6,-1.8499984741210938,-2.18499755859375,-0.8899974822998047,2.4250030517578125,5.0800018310546875,4,0.05106995521033819,1.828393818872933,84.02999877929688,-1.4225445948850204,83.45999908447266,2.5357011484857153,83.0999984741211,0.05106995521033819
4512,2018-06-18,82.9800033569336,85.05999755859375,82.8499984741211,84.83999633789062,2184233.0,-0.019032900468821334,-1.0849020955616415,-4.769220235533472,62.29650845412128,56.67628564944567,-1.1557325451308884,-1.6445367522089924,0.11855120216193882,3.493875702661299,5.981750552528545,2.2099990844726562,0.8213479435438558,1.402503585815424,-1.4753376018840214,4.280344773514869,-0.0364170080342916,2.8414241796651396,-3.6021318886718916,22.966666119102506,-23.334979141954754,1.4389205938497207,6,-0.2400054931640625,-0.5750045776367188,0.7199954986572266,4.034996032714844,6.899993896484375,0,0.06676299182952383,-6.563783153922983,84.58999633789062,1.828393818872933,84.02999877929688,-1.4225445948850204,83.45999908447266,0.06676299182952383
4513,2018-06-19,83.0199966430664,83.37000274658203,82.02999877929688,82.44999694824219,1659537.0,0.00048196293703184345,1.1102226921297826,-0.30645260528399093,60.99290492326631,57.79693607928542,-1.0769651092670216,-1.567197026600823,-0.11099327187559993,3.3533857326221153,6.055734277668688,1.3400039672851562,0.9961611618392681,1.3169971466064396,-1.5836597458400945,4.217654039052974,-0.13333129961682744,2.7673255928297067,-3.232797646005878,23.92344322946041,-22.715474185368166,1.4503284462232688,6,-0.279998779296875,-0.6149978637695312,0.5625019073486328,3.9950027465820312,8.010002136230469,1,0.061551443230253744,-1.0849020955616415,82.9800033569336,-6.563783153922983,84.58999633789062,1.828393818872933,84.02999877929688,0.061551443230253744
4514,2018-06-20,83.2699966430664,84.29000091552734,83.23999786376953,83.5999984741211,1958589.0,0.0030113226946375526,-4.3846394616377795,-0.5789508907657507,63.603924277639585,59.41765375929469,-0.9976314979351599,-1.6871094559443804,-0.5318824212666726,2.9867166750462673,6.150845347164369,1.2700042724609375,0.846538356677371,1.429497146606451,-1.4956554357529512,4.354649728965853,-0.03307914457325012,2.892073437786152,-3.0980297689349783,29.904304036825515,-18.45149185445309,1.4625762911797027,6,-0.529998779296875,-0.654998779296875,-0.0124969482421875,3.5750045776367188,4.060005187988281,2,0.06040598788843887,1.1102226921297826,83.0199966430664,-1.0849020955616415,82.9800033569336,-6.563783153922983,84.58999633789062,0.06040598788843887
4515,2018-06-21,83.88999938964844,84.72000122070312,83.51000213623047,83.51000213623047,2056439.0,0.007445691984829139,-5.368462264340354,-1.1515004392657326,65.4530255646306,61.194780756398984,-1.0999670156767536,-2.2250843251941603,-1.2565517955415828,2.2708279546927486,6.723709793778612,1.4500045776367188,0.8592142411785062,1.9249999999999972,-1.1302755281010661,4.9802755281010604,0.3973622359494726,3.4526377640505217,-3.3563507110703625,44.60435076934336,-6.143760333407975,1.527637764050528,6,-0.40000152587890625,-1.1500015258789062,-0.6324996948242188,2.9550018310546875,3.410003662109375,3,0.05769464778280109,-4.3846394616377795,83.2699966430664,1.1102226921297826,83.0199966430664,-1.0849020955616415,82.9800033569336,0.05769464778280109
4516,2018-06-22,85.20999908447266,85.20999908447266,84.18000030517578,84.19000244140625,1943801.0,0.015734887405269182,1.019612096370042,2.6842210934206037,63.076934761355034,61.865805059038635,-1.8091349800117769,-3.4295096453559495,-2.6548199396950167,0.8621235615540854,7.30432802555957,1.3199996948242188,1.0969881794787852,3.059999847412115,-0.311033643119373,6.431033337943603,1.374483102146371,4.745516592677859,-4.336369509714729,100.0,51.275264614305456,1.6855167452657422,6,-1.1000022888183594,-2.470001220703125,-2.3674983978271484,1.6350021362304688,1.0800018310546875,4,0.050815654002790867,-5.368462264340354,83.88999938964844,-4.3846394616377795,83.2699966430664,1.1102226921297826,83.0199966430664,0.050815654002790867
4517,2018-06-25,83.58999633789062,85.62000274658203,83.58999633789062,85.19999694824219,1154736.0,-0.019011885506254322,-1.5217461355472786,-1.5784371657454017,58.62067637933966,61.62119610185215,0.06018571783936011,-1.774471081419108,-1.1093455009460342,2.386773323070514,7.560984308424831,2.0300064086914062,1.3972073923863775,1.3599971771240291,-2.070465695677683,4.790460049925741,-0.35523425927682695,3.075228613524885,-2.3967847207236446,43.45392297082769,-5.587078692118098,1.7152314364008594,6,0.5200004577636719,-0.8499984741210938,-0.9074954986572266,3.2550048828125,3.0,0,0.07273599829431587,1.019612096370042,85.20999908447266,-5.368462264340354,83.88999938964844,-4.3846394616377795,83.2699966430664,0.07273599829431587
4518,2018-06-26,83.75,83.98999786376953,83.0,83.0,1261406.0,0.001914148452197617,-1.6399943033854167,-0.4658383327172955,64.75931708222981,62.25722223890837,0.0023256874276711414,-1.7368417375106446,-1.3251792214261968,2.1272275542705046,7.454928428021024,0.9899978637695312,1.7125381305566094,1.3380008697509709,-2.003977354613909,4.679979094115851,-0.33298824243146896,3.0089899819334107,-2.256381262968503,28.62592418952328,-23.63769766351957,1.6709891121824387,6,0.3599967956542969,-1.0100021362304688,-1.0674991607666016,3.095001220703125,2.8000030517578125,1,0.07319399705573693,-1.5217461355472786,83.58999633789062,1.019612096370042,85.20999908447266,-5.368462264340354,83.88999938964844,0.07319399705573693
4519,2018-06-27,85.05999755859375,85.23999786376953,83.55000305175781,84.47000122070312,2033054.0,0.015641761893656625,2.5578952440610996,0.7866617838541666,72.32220783219763,63.557029978899614,-1.1810435928944543,-2.8362669108076943,-2.7230358841770084,0.7515986994518187,7.538012228339985,1.6899948120117188,1.8406840444943384,2.4219985961914006,-0.9973853903597103,5.841382582742511,0.7123066029158451,4.131690589466956,-3.283996128889612,78.62577859054363,19.98324944404112,1.7096919932755559,6,-0.9449996948242188,-2.3199996948242188,-3.3349971771240234,1.785003662109375,0.75,2,0.07018576759998929,-1.6399943033854167,83.75,-1.5217461355472786,83.58999633789062,1.019612096370042,85.20999908447266,0.07018576759998929
4520,2018-06-28,85.45999908447266,85.55000305175781,84.4800033569336,85.33000183105469,1547547.0,0.004702580970606718,5.903108310978761,0.2203356954430249,72.67345265834876,64.86655021479207,-1.5163254875951822,-2.976162160802204,-3.2145076577289444,0.3104585923711909,7.943384445854922,1.0699996948242188,1.8483299978584142,2.560000228881833,-0.8822138766651335,6.0022143344288,0.8388931761083427,4.2811072816553235,-3.4185579236562376,93.89299639788125,29.01164265517896,1.7211070527734869,6,-1.6349983215332031,-2.720001220703125,-4.007497787475586,1.3850021362304688,1.3000030517578125,3,0.021881614399897664,2.5578952440610996,85.05999755859375,-1.6399943033854167,83.75,-1.5217461355472786,83.58999633789062,0.021881614399897664
4521,2018-06-29,86.5,87.11000061035156,86.08000183105469,86.75,3009857.0,0.012169446836751696,1.1237061507000157,-1.9231175538470568,70.42125892105456,65.76930026667354,-2.5221288543061178,-3.713527656046409,-4.300317927811051,-0.7331166993263452,8.58084470484852,1.6500015258789062,1.89655714403753,3.287001037597662,-0.27321781673379064,6.8472198919291145,1.5068916104319356,5.067110464763388,-4.209045491938042,85.15813820525482,19.409537638493248,1.780109427165726,6,-1.9300003051757812,-3.3050003051757812,-4.894998550415039,0.345001220703125,0.23000335693359375,4,0.009248590193732031,5.903108310978761,85.45999908447266,2.5578952440610996,85.05999755859375,-1.6399943033854167,83.75,0.009248590193732031
4522,2018-07-02,86.48999786376953,86.87000274658203,85.1500015258789,86.0199966430664,1333320.0,-0.00011563163272221288,1.7967249720878302,-1.8800048828125,67.17325768350752,66.45600612892258,-2.1924315412409214,-3.5574963854081147,-4.346534888121113,-0.7548854830144052,9.259800180831572,1.720001220703125,1.88202009960996,3.0684989929199276,-0.7505345511842592,6.887532537024114,1.158982220867827,4.978015764972028,-3.813519667524403,84.91477726255138,22.040519148313805,1.909516772052096,7,-1.43499755859375,-3.2949981689453125,-4.834997177124023,0.35500335693359375,0.470001220703125,0,-0.0023123708311012514,1.1237061507000157,86.5,5.903108310978761,85.45999908447266,2.5578952440610996,85.05999755859375,-0.0023123708311012514
4523,2018-07-03,87.29000091552734,87.6500015258789,86.7699966430664,87.0,1406074.0,0.009249659746990657,-1.3466558160826,0.6170216219725991,68.57421308437772,67.00826044078237,-2.596038199586289,-4.11564806787203,-5.1659283169456955,-1.5425718544169342,9.7639816139324,1.160003662109375,1.8443771516569285,3.5810020446777315,-0.49849689942672626,7.660500988782189,1.5412525726255097,5.620751516729953,-4.258840926153695,91.21949404069632,30.6659271085193,2.039749472052228,7,-1.9650001525878906,-3.825000762939453,-5.585000991821289,-1.0400009155273438,-1.3400039672851562,1,-0.008019298548457177,1.7967249720878302,86.48999786376953,1.1237061507000157,86.5,5.903108310978761,85.45999908447266,-0.008019298548457177
4524,2018-07-04,87.19999694824219,87.80999755859375,87.05999755859375,87.30000305175781,826081.0,-0.0010310913774906894,-2.9473176999678765,-0.3448475441319618,66.12409755067765,67.08282399478759,-2.1120420132932907,-3.686994892355017,-5.092569527062267,-1.414942414895279,10.679956280038267,0.75,1.9200858840500388,3.1559982299804688,-0.9143276624145216,7.226324122375459,1.1208352837829807,5.191161176177957,-3.706952805218009,81.68163145607133,24.140582820551963,2.0351629461974943,7,-1.7949981689453125,-3.654998779296875,-5.432497024536133,-1.1649971008300781,-0.8600006103515625,2,-0.007454058706793054,-1.3466558160826,87.29000091552734,1.7967249720878302,86.48999786376953,1.1237061507000157,86.5,-0.007454058706793054
4525,2018-07-05,87.18000030517578,88.16000366210938,86.43000030517578,87.41999816894531,1650622.0,-0.00022931930924574573,1.0116214597795472,2.3998321635642355,63.939740107862704,67.17869125551067,-1.7615234291949804,-3.2566675397883955,-5.103978375626639,-1.3685509644421359,11.259744494576399,1.7300033569335938,2.0377308160377368,2.7695014953613253,-1.0211878655539266,6.560190856276577,0.8741568149036993,4.664846175818951,-3.1689217522832536,67.44177204601966,11.038402532986282,1.8953446804576228,7,-1.5999984741210938,-3.4599990844726562,-5.412500381469727,-1.5999984741210938,-2.3799972534179688,3,-0.015714644893166985,-2.9473176999678765,87.19999694824219,-1.3466558160826,87.29000091552734,1.7967249720878302,86.48999786376953,-0.015714644893166985
4526,2018-07-06,88.80000305175781,89.12000274658203,87.6500015258789,87.9000015258789,1954447.0,0.018582275073539378,-1.0999994550438417,-3.750039736783546,81.29028500267849,69.69753665810386,-3.1499851098889025,-4.4179810257003,-6.765256387535004,-2.9376212482141426,11.904986676244079,1.94000244140625,2.1652897518509917,3.9545040130615234,0.250817995321313,7.658190030801734,2.102661004191418,5.806347021931629,-4.208074983574932,91.93955676498398,30.013422938827574,1.8518430088701048,7,-2.740001678466797,-4.600002288818359,-7.032503128051758,-3.220001220703125,-4.3800048828125,4,-0.022972982493461358,1.0116214597795472,87.18000030517578,-2.9473176999678765,87.19999694824219,-1.3466558160826,87.29000091552734,-0.022972982493461358
4527,2018-07-09,88.70999908447266,89.33000183105469,88.30000305175781,89.0,1344613.0,-0.0010135581553155637,1.1684080341152756,-0.3222226931717035,80.42775102282611,71.43847376261456,-2.5226110321209774,-4.008156646538794,-6.667166369608566,-2.794775008674222,12.699798344244828,1.029998779296875,2.2315653903003323,3.5310001373291016,-0.3077558334875903,7.369756108145793,1.6116221519207556,5.4503781227374475,-3.393579067745918,78.62060619453894,11.396331871899577,1.9193779854083428,7,-2.2699966430664062,-4.404998779296875,-6.942499160766602,-3.2749977111816406,-2.9300003051757812,0,-0.022319870904898176,-1.0999994550438417,88.80000305175781,1.0116214597795472,87.18000030517578,-2.9473176999678765,87.19999694824219,-0.022319870904898176
4528,2018-07-10,88.5,88.66000366210938,87.8499984741211,88.36000061035156,1318399.0,-0.0023672538230181672,2.521710286263973,-0.48275499197600696,78.08803367743384,72.07912107875192,-1.7522327007063865,-3.55513377417482,-6.403964941987468,-2.5263911429376122,12.971178748289356,0.8600006103515625,2.2578362469727438,3.0510009765625057,-0.929081788215754,7.031083741340765,1.0609595941733687,5.041042358951643,-2.4611352566942344,71.37926226424526,-0.542367283204328,1.9900413823891328,7,-1.5949974060058594,-4.194999694824219,-6.707500457763672,-3.0649986267089844,-2.30999755859375,1,-0.017401140288444528,1.1684080341152756,88.70999908447266,-1.0999994550438417,88.80000305175781,1.0116214597795472,87.18000030517578,-0.017401140288444528
4529,2018-07-11,88.30000305175781,88.9800033569336,87.9000015258789,87.9000015258789,1645005.0,-0.002259852522510597,-4.399988555951858,2.85716621253406,74.80312933390088,72.31575182047995,-1.1670346148370356,-3.1346598251532782,-6.0694637162362,-2.3006736551396045,13.060498328815678,1.0800018310546875,2.474654785883615,2.609003829956052,-1.4496672167610285,6.667674876673132,0.5796683065975117,4.638339353314592,-1.6687336326572364,64.48281940180317,-10.444231457985339,2.0293355233585384,7,-1.0600013732910156,-3.9950027465820312,-6.342502593994141,-2.865001678466797,-1.600006103515625,2,-0.026613884737219595,2.521710286263973,88.5,1.1684080341152756,88.70999908447266,-1.0999994550438417,88.80000305175781,-0.026613884737219595
4530,2018-07-12,88.75,88.97000122070312,88.48999786376953,88.68000030517578,1180757.0,0.005096228003281134,-1.1333265517182918,0.17499856949398235,72.06979839212175,72.49892287282074,-1.2306864417918177,-3.386545339682584,-6.392750708756154,-2.723509340258346,13.676442594642225,0.6699981689453125,2.6482959033192657,2.823000717163083,-1.3755076238595905,7.021509058185757,0.7237465466517392,4.922254887674427,-1.6329587467476898,65.4760877561864,-6.020007975000027,2.09925417051134,7,-1.5099983215332031,-4.444999694824219,-6.792499542236328,-4.180000305175781,-1.779998779296875,3,-0.02715497084066898,-4.399988555951858,88.30000305175781,2.521710286263973,88.5,1.1684080341152756,88.70999908447266,-0.02715497084066898
4531,2018-07-13,88.91000366210938,89.37999725341797,88.72000122070312,88.72000122070312,1209861.0,0.0018028581646127861,-5.947237391583681,2.71433242506812,90.54875708567002,75.09620058417212,-1.1319127732990069,-3.379583656394516,-6.454455245111632,-2.856742269755273,13.647209895205986,0.6599960327148438,2.6316245333928663,2.7670040130615234,-1.5836307491838113,7.117638775306858,0.5916866319388561,4.942321394184191,-1.394629504852631,69.28144011169842,-5.523787786650871,2.1753173811226705,7,-1.0050048828125,-4.580005645751953,-6.952503204345703,-4.340003967285156,-1.8700027465820312,4,-0.04622652616201739,-1.1333265517182918,88.75,-4.399988555951858,88.30000305175781,2.521710286263973,88.5,-0.04622652616201739
4532,2018-07-16,88.5199966430664,89.68000030517578,88.5199966430664,88.98999786376953,978441.0,-0.004386536980980682,-3.9361729757807935,-2.4736588499839383,85.12507570386335,76.93518531967052,-0.4734571664432963,-2.691234720359887,-5.981871966629484,-2.4462716846789903,14.324153638645083,1.160003662109375,2.5826925331936366,2.099997329711911,-2.1057406391711595,6.305735298594982,-0.0028716547296312456,4.202866314153454,-0.6316978665774116,36.61188516730453,-42.21568546019518,2.1028689844415354,7,-0.464996337890625,-3.289997100830078,-6.562496185302734,-3.9499969482421875,-1.4199981689453125,0,-0.04631720096706804,-5.947237391583681,88.91000366210938,-1.1333265517182918,88.75,-4.399988555951858,88.30000305175781,-0.04631720096706804
4533,2018-07-17,88.12999725341797,89.12999725341797,87.69000244140625,89.12999725341797,1124667.0,-0.004405777275625189,1.8799896240234375,2.127654048438413,76.14983201086568,78.04915581524698,0.05389378763793218,-2.0013904214650324,-5.5327578507632325,-2.0389865017959607,15.223831353177111,1.4399948120117188,2.512911699152525,1.4544979095458928,-2.494587816328874,5.4035836354206594,-0.5200449533914906,3.429040772483276,1.5500030517578125,22.11031579593073,-54.39879444980154,1.97454286293738,7,-0.0749969482421875,-2.279998779296875,-6.172496795654297,-3.55999755859375,-2.9300003051757812,1,-0.026665137267208427,-3.9361729757807935,88.5199966430664,-5.947237391583681,88.91000366210938,-1.1333265517182918,88.75,-0.026665137267208427
4534,2018-07-18,88.30000305175781,88.73999786376953,87.68000030517578,87.80999755859375,1295308.0,0.0019290344223090727,-1.82666015625,-0.4900054931640625,75.17724068615581,79.29776699061287,0.06295331991013597,-1.871175359584754,-5.640454623059156,-2.2044339059340246,15.775618589385953,1.05999755859375,2.5233946570655945,1.3730033874511776,-2.293461603363383,5.039468378265738,-0.46022910795610983,3.206235882858465,1.3799972534179688,31.000137329101562,-41.52093564093137,1.833232495407283,7,0.36499786376953125,-2.4500045776367188,-6.342502593994141,-3.7300033569335938,-3.3100051879882812,2,-0.023895815825903943,1.8799896240234375,88.12999725341797,-3.9361729757807935,88.5199966430664,-5.947237391583681,88.91000366210938,-0.023895815825903943
4535,2018-07-19,88.7300033569336,88.8499984741211,87.63999938964844,88.02999877929688,1329148.0,0.004869765462224729,1.5744803460842323,1.4285647557064118,72.16693589364397,78.28406153405348,-0.1386360733497014,-2.0237412931879533,-5.9096641099175145,-2.6477670392659434,16.198385112703477,1.2099990844726562,2.465377639370246,1.5610034942626925,-1.8942824940323106,5.016289482557696,-0.16663949988480908,3.288646488410194,0.8699969482421892,53.43154304435145,-16.768489914329997,1.7276429941474996,7,-0.07000350952148438,-2.8800048828125,-6.700004577636719,-4.160003662109375,-4.0,3,-0.022878466492617044,-1.82666015625,88.30000305175781,1.8799896240234375,88.12999725341797,-3.9361729757807935,88.5199966430664,-0.022878466492617044
4536,2018-07-20,89.54000091552734,90.3499984741211,88.75,88.80000305175781,2139630.0,0.009128789901375,-2.8095021843579984,1.0571328922845526,76.15775395471059,77.80961741537398,-0.9304755188679508,-2.6274226665022695,-6.544209252876755,-3.453748919526575,16.70527155485809,1.6199951171875,2.4827052133424985,2.154500961303711,-1.3264780945648624,5.635480017172284,0.41401143336942425,3.8949904892379976,-1.9000015258789062,70.11078109823904,1.698862181845243,1.740489527934284,7,-0.5450019836425781,-3.3500022888183594,-7.862499237060547,-4.979999542236328,-4.870002746582031,4,-0.028702252273246853,1.5744803460842323,88.7300033569336,-1.82666015625,88.30000305175781,1.8799896240234375,88.12999725341797,-0.028702252273246853
4537,2018-07-23,89.66999816894531,90.02999877929688,88.88999938964844,89.5,1227077.0,0.001451834399025742,1.5617981380835633,0.22972791850958316,73.06193842382376,77.25116238719508,-1.0169157496364676,-2.4017031745427744,-6.502007744882263,-3.585161099040903,17.559510104913056,1.1399993896484375,2.5537989003073136,1.9804981231689425,-1.1490397750658161,5.110036021403701,0.4157291740515632,3.5452670722863218,-2.029998779296875,74.90772933939556,8.993303483200236,1.5647689491173804,7,-0.6749992370605469,-3.479999542236328,-7.097499847412109,-5.109996795654297,-5.569999694824219,0,-0.029329734661785678,-2.8095021843579984,89.54000091552734,1.5744803460842323,88.7300033569336,-1.82666015625,88.30000305175781,-0.029329734661785678
4538,2018-07-24,89.87999725341797,90.4499969482422,89.43000030517578,89.94000244140625,1568223.0,0.002341910212566356,-1.1249950329415614,-0.352975495915986,75.37875996480079,77.31512134618397,-1.1293382052440961,-2.243960381896386,-6.505770660857706,-3.826504231068327,18.845040801136737,1.0199966430664205,2.3125104368067753,1.8839973449707088,-0.7883290418073301,4.556323731748748,0.5478341515816965,3.220160538359721,-2.185797882080081,79.71529572753495,15.142827155512634,1.3361631933890186,7,-0.8349990844726562,-3.6399993896484375,-7.307498931884766,-5.319995880126953,-5.879997253417969,1,-0.03093011642466592,1.5617981380835633,89.66999816894531,-2.8095021843579984,89.54000091552734,1.5744803460842323,88.7300033569336,-0.03093011642466592
4539,2018-07-25,91.02999877929688,91.13999938964844,89.94999694824219,90.13999938964844,1751464.0,0.012794854929027766,1.1441473640800055,-14.832040686586142,80.03113644451797,78.19971446311688,-2.068936081989605,-3.0817763792919948,-7.452230558751154,-4.99078285228498,19.75398212395432,1.2600021362304688,2.1087514418615427,2.735498809814459,0.1107460643987963,5.360251555230121,1.4231224371066276,4.04787518252229,-3.225567504882818,96.85712541852679,31.29896557608994,1.3123763727078341,7,-1.6399993896484375,-3.9599990844726562,-8.457500457763672,-6.704998016357422,-8.75,2,-0.0640448413625665,-1.1249950329415614,89.87999725341797,1.5617981380835633,89.66999816894531,-2.8095021843579984,89.54000091552734,-0.0640448413625665
4540,2018-07-26,87.33000183105469,88.48999786376953,85.66999816894531,88.19999694824219,3635367.0,-0.040645907918914315,2.8896629379018597,-0.977523273955458,41.34275459605572,72.73238085315974,1.573971319176266,0.806868190784968,-3.6042532936356793,-1.3492368613774488,19.707455473102907,5.3600006103515625,1.85316315385964,-1.0579982757568303,-3.372498062910651,1.2565015113969906,-2.2152481693337336,0.09925161782007308,3.80999755859375,30.34740935388667,-30.55701231117242,1.157249893576908,7,1.0749969482421875,-0.26000213623046875,-4.652503967285156,-3.31500244140625,-6.590003967285156,3,-0.026794960703333537,1.1441473640800055,91.02999877929688,-1.1249950329415614,89.87999725341797,1.5617981380835633,89.66999816894531,-0.026794960703333537
4541,2018-07-27,87.30000305175781,87.66999816894531,86.55000305175781,86.5999984741211,1338977.0,-0.00034351057675352514,-1.8000038147190935,-0.8046074786024976,41.63703450965983,67.90037627602601,1.5104102319088497,0.9485045270275663,-3.413578075498492,-1.3854824709368359,19.028608637982952,1.1199951171875,1.6528835182641046,-1.1279972076415987,-3.3300303328685885,1.074035917585391,-2.2290137702550936,-0.026980645028103822,3.839996337890625,29.798985723132542,-27.67209677213769,1.1010165626134956,7,1.1049957275390625,-0.23000335693359375,-4.185005187988281,-3.285003662109375,-7.160003662109375,4,-0.029438712542776635,2.8896629379018597,87.33000183105469,1.1441473640800055,91.02999877929688,-1.1249950329415614,89.87999725341797,-0.029438712542776635
4542,2018-07-30,86.29000091552734,86.98999786376953,86.05999755859375,86.97000122070312,1126582.0,-0.01156932532558641,1.5833571754034608,-0.9714226547939532,38.0281783277332,63.66463697790017,2.4259346402167523,2.0477440571421823,-2.2568034009508153,-0.4465139667270819,18.9354631769041,1.2400054931640625,1.4372505630124124,-2.127999496459964,-4.368568029658178,0.11256903673825036,-3.2482837630590637,-1.0077152298608638,4.740598449707036,11.334599784647486,-42.544015502751485,1.1202842665991068,7,2.1149978637695312,0.779998779296875,-2.8650035858154297,-3.104999542236328,-6.480003356933594,0,-0.018773933588990377,-1.8000038147190935,87.30000305175781,2.8896629379018597,87.33000183105469,1.1441473640800055,91.02999877929688,-0.018773933588990377
4543,2018-07-31,86.58999633789062,86.93000030517578,86.11000061035156,86.79000091552734,1543222.0,0.0034765954245030706,2.416641500437098,0.2941242468781205,40.8359786802213,59.84894119946301,2.1059839631642205,1.7840882866533434,-2.4135081029782413,-0.8636227498301139,18.52572689992518,0.8199996948242188,1.0893131207341753,-1.793003845214841,-4.127658812724803,0.5416511222951215,-2.960331328969829,-0.6256763614598526,4.333391003417972,16.81897556920571,-34.2427939450245,1.1673274837549847,7,1.81500244140625,0.48000335693359375,-3.164999008178711,-3.724994659423828,-8.389999389648438,1,-0.02875618395978541,1.5833571754034608,86.29000091552734,-1.8000038147190935,87.30000305175781,2.8896629379018597,87.33000183105469,-0.02875618395978541
4544,2018-08-01,86.55000305175781,87.04000091552734,86.19999694824219,86.66999816894531,1399483.0,-0.00046186959030181107,-1.0487718645329365,0.5999618539004387,37.66817600982584,56.015745656816556,2.091586984242184,1.8686979864677369,-2.2280566798644657,-0.9392902497709201,18.006000301833776,0.8400039672851562,0.7850290474028867,-1.8004974365234432,-4.221009468427951,0.6200145953810647,-3.010753452475697,-0.5902414205711892,4.268316506103517,31.205850285290687,-17.287696605434583,1.2102560159522504,8,1.8549957275390625,0.7949981689453125,-3.1250057220458984,-3.6850013732910156,-9.100006103515625,2,-0.02946277252275642,2.416641500437098,86.58999633789062,1.5833571754034608,86.29000091552734,-1.8000038147190935,87.30000305175781,-0.02946277252275642
4545,2018-08-02,85.80999755859375,86.9000015258789,85.29000091552734,86.70999908447266,1673138.0,-0.008550034281587848,1.5156133585261038,7.500317904374365,33.684178402549335,51.296459484354195,2.6528010824411012,2.6359503260423196,-1.3765624744996217,-0.33048223132641397,18.013120727982713,1.6100006103515625,0.5829450948794772,-2.4720027923583956,-5.100587039664902,0.15658145494811038,-3.7862949160116557,-1.1577106687051355,4.9053555714892525,21.848623662049487,-23.02334336693797,1.3142921236532539,8,2.4050025939941406,2.0000038146972656,-2.3824996948242188,-2.944995880126953,-8.279998779296875,3,-0.04113738351858687,-1.0487718645329365,86.55000305175781,2.416641500437098,86.58999633789062,1.5833571754034608,86.29000091552734,-0.04113738351858687
4546,2018-08-03,86.76000213623047,87.06999969482422,86.36000061035156,86.88999938964844,1446642.0,0.01107102441050678,1.897968080965356,0.1444411477980757,41.25251026859115,47.76207857821724,1.415877969044402,1.6077057453142345,-2.205286739008784,-1.3912054361687325,17.578528035864547,1.2600021362304688,0.39382908131348415,-1.4199981689453125,-4.121264286136295,1.2812679482456701,-2.770631227540804,-0.06936511034982118,3.7383369052703017,82.58439487715809,35.15288301283,1.3506330585954947,8,1.4549980163574219,1.3849983215332031,-3.4775028228759766,-3.895000457763672,-9.370002746582031,4,-0.06938686173622188,1.5156133585261038,85.80999755859375,-1.0487718645329365,86.55000305175781,2.416641500437098,86.58999633789062,-0.06938686173622188
4547,2018-08-06,86.7300033569336,87.30000305175781,86.44999694824219,86.80000305175781,907996.0,-0.00034576738771596727,-1.698378483112731,0.5384705675215682,42.783534345657294,44.14038684275685,1.1007354444802786,1.5618388344717005,-2.067329762082238,-1.4534245325803852,16.978831940641715,0.850006103515625,0.19679782485644637,-1.3509971618652372,-4.114882939467478,1.4128886157370033,-2.7329400506663575,0.030945726935883044,3.5600021595282385,71.64183636674196,20.13957097850411,1.3819428888011185,8,1.4849967956542969,1.4149971008300781,-2.847503662109375,-3.865001678466797,-10.5,0,-0.07598297834907575,1.897968080965356,86.76000213623047,1.5156133585261038,85.80999755859375,-1.0487718645329365,86.55000305175781,-0.07598297834907575
4548,2018-08-07,86.95999908447266,87.26000213623047,86.62999725341797,86.75,866501.0,0.0026518588566464274,-1.7999932183849583,-3.0,43.13521634756316,40.04084016531743,0.46151206822439406,1.2759744400016189,-2.1238616542524795,-1.7777917382493058,16.633523388510664,0.6300048828125,-0.12624695692825583,-1.0440013885498018,-3.8443043916954167,1.756301614595813,-2.4441528901226093,0.3561501130230056,3.1300062479517976,83.08439771497979,27.791255610474458,1.4001515015728079,8,-0.06999969482421875,1.2550010681152344,-2.8349990844726562,-4.094997406005859,-11.209999084472656,1,-0.08222172954410245,-1.698378483112731,86.7300033569336,1.897968080965356,86.76000213623047,1.5156133585261038,85.80999755859375,-0.08222172954410245
4549,2018-08-08,85.94999694824219,87.1500015258789,85.81999969482422,86.93000030517578,1146079.0,-0.011614560106530725,-1.1451679392600704,-4.6667029972752045,36.55701429148008,39.5090912425868,0.7544767222181008,2.214427914584647,-0.9624178631142399,-0.868672859990312,16.298753609165363,1.3300018310546875,-0.4702902893404399,-1.9365032196044893,-4.878154987561416,1.0051485483524374,-3.4073291035829527,-0.465677335626026,3.9480082075063763,32.83558862044752,-21.755607450160845,1.4708258839784605,8,0.5300025939941406,2.265003204345703,-1.5549964904785156,-2.819995880126953,-9.649993896484375,2,-0.09016870593569581,-1.7999932183849583,86.95999908447266,-1.698378483112731,86.7300033569336,1.897968080965356,86.76000213623047,-0.09016870593569581
4550,2018-08-09,86.33999633789062,86.55999755859375,85.27999877929688,85.98999786376953,1023857.0,0.004537514874878745,2.240499483326412,-0.3571400767607882,33.87092928728927,38.6461906623234,0.23387073388924762,1.7229565378049188,-1.1830052470991603,-1.3498492976134742,16.053829658653786,1.279998779296875,-0.8726223102578103,-1.4260036468505888,-4.415771569264805,1.5637642755636278,-2.920887608057697,0.06888031435651953,3.373688648249086,52.475015674217985,-0.14673462804384485,1.494883961207106,8,-0.04999542236328125,1.8700027465820312,-1.8649978637695312,-3.1299972534179688,-9.80999755859375,3,-0.10296501930411861,-1.1451679392600704,85.94999694824219,-1.7999932183849583,86.95999908447266,-1.698378483112731,86.7300033569336,-0.10296501930411861
4551,2018-08-10,84.80000305175781,86.25,84.52999877929688,85.9000015258789,1952916.0,-0.017836383500713482,-1.0975534869440218,-3.142866485013624,28.50838089645829,37.58843539218175,1.5443504206819227,3.098092126744916,0.5113534465276075,0.08062373798213684,15.74537887800758,1.80999755859375,-1.5181417283915835,-2.7604969024658175,-5.9756803296238985,0.45468652469226356,-4.368088616044858,-1.152905188886777,4.6476607619713235,9.747431624755556,-38.400649408070585,1.6075917135790434,8,1.1149978637695312,3.0349960327148438,-0.15000152587890625,-1.4150009155273438,-8.139999389648438,4,-0.0857311793729969,2.240499483326412,86.33999633789062,-1.1451679392600704,85.94999694824219,-1.7999932183849583,86.95999908447266,-0.0857311793729969
4552,2018-08-13,84.41999816894531,85.2699966430664,83.7699966430664,84.81999969482422,1429267.0,-0.004481189494540017,1.3077004337032625,0.36363825522440857,26.260857796616122,35.96897751622562,1.8228968831224819,3.3256964606129316,0.9774357922850356,0.37189721786801044,15.413612618553568,1.5,-1.6032288095863976,-2.935501861572263,-6.4058056379565755,0.53480191481205,-4.670653749764412,-1.2003499733801135,4.634252442029236,18.624656240572577,-24.47575058962667,1.735151888192154,8,1.1150016784667969,3.0349998474121094,0.7100028991699219,-0.5549964904785156,-6.970001220703125,0,-0.08327409300848487,-1.0975534869440218,84.80000305175781,2.240499483326412,86.33999633789062,-1.1451679392600704,85.94999694824219,-0.08327409300848487
4553,2018-08-14,85.77999877929688,86.16000366210938,84.5,84.5,1579433.0,0.016109934137049642,-1.5937581956464726,-3.199984741269145,27.583245811322527,34.84842971639192,0.3753914705389292,1.8768394535582047,-0.2537637592839985,-1.0509860365697534,15.423389191141041,1.7400054931640625,-1.6695376942434876,-1.4580013275146513,-4.976688972518517,2.060686317489214,-3.217345150016584,0.3013424949872814,2.7458264348868653,59.46743291559825,22.209889145291548,1.7593438225019336,8,-0.24499893188476562,1.6749992370605469,-0.4074974060058594,-1.80999755859375,-8.8699951171875,1,-0.11133126087975864,1.3077004337032625,84.41999816894531,-1.0975534869440218,84.80000305175781,2.240499483326412,86.33999633789062,-0.11133126087975864
4554,2018-08-15,86.19000244140625,86.73999786376953,85.62000274658203,86.62999725341797,1812611.0,0.004779711680391596,2.393944998670628,-0.3437462747061488,43.230405952741236,35.909121666413235,-0.10174849939366482,1.3709437917459724,-0.4940190179635522,-1.49322608828912,15.288334774826307,1.1199951171875,-1.6052718749375998,-0.942497634887701,-4.453633805854082,2.56863853607868,-2.6980657203708915,0.8130704505954895,1.8602399156657583,81.4816432219151,41.55926956272646,1.7555680854831897,8,-0.6550025939941406,1.2649955749511719,-0.5850009918212891,-2.220001220703125,-8.170005798339844,2,-0.12112776593205898,-1.5937581956464726,85.77999877929688,1.3077004337032625,84.41999816894531,-1.0975534869440218,84.80000305175781,-0.12112776593205898
4555,2018-08-16,86.69999694824219,87.5,86.41000366210938,86.88999938964844,1037424.0,0.005917095862511879,-1.8311997146367565,0.4318288221116332,46.62917688206148,36.50652906790994,-0.5277149664098744,0.7389551414409254,-0.8038843983790969,-2.01046462917634,14.896318564014221,1.30999755859375,-1.5815182034795328,-0.3310028076171818,-3.7641956648406705,3.102190049606307,-2.047599236228919,1.3855936209945554,0.9222208374292649,78.55221630643548,35.80644101166182,1.7165964286117434,8,-1.0649986267089844,0.7550010681152344,-0.9274959564208984,-2.7299957275390625,-8.629997253417969,3,-0.11995379772265646,2.393944998670628,86.19000244140625,-1.5937581956464726,85.77999877929688,1.3077004337032625,84.41999816894531,-0.11995379772265646
4556,2018-08-17,86.97000122070312,87.44999694824219,86.63999938964844,86.80999755859375,1262857.0,0.0031142362395020218,-2.239990234375,-0.8421137166720205,54.16667056239697,37.77132198088101,-0.8546765997801344,0.28094511982806125,-0.874555322405314,-2.3028222661702245,13.720861174984181,0.80999755859375,-1.5174451437212895,0.06750144958496662,-3.1562835685913484,3.2912864677612816,-1.544391059503198,1.6793939586731312,-3.2000045776367188,85.79093023303382,37.45783456608417,1.6118925090881608,8,-1.3350028991699219,0.4849967956542969,-1.197500228881836,-3.0,-9.760002136230469,4,-0.12004141997092466,-1.8311997146367565,86.69999694824219,2.393944998670628,86.19000244140625,-1.5937581956464726,85.77999877929688,-0.12004141997092466
4557,2018-08-20,87.04000091552734,87.61000061035156,86.75,87.41999816894531,908534.0,0.000804871724062517,1.2631531395874116,-2.3749284760633227,52.83735536140528,38.84933742686347,-0.9790347399113557,0.004016045787992084,-0.8028400900282691,-2.428047209471117,12.440807126811022,0.8600006103515625,-1.333709596234172,0.2690010070800781,-2.682529074663435,3.2205310888235914,-1.2067640337916856,1.7447660479518419,-3.196404266357419,81.67203913314395,28.140092796816944,1.4757650408717595,8,-1.3500022888183594,0.4149971008300781,-0.9225025177001953,-3.045001983642578,-10.05999755859375,0,-0.11925548189609736,-2.239990234375,86.97000122070312,-1.8311997146367565,86.69999694824219,2.393944998670628,86.19000244140625,-0.11925548189609736
4558,2018-08-21,87.0999984741211,88.48999786376953,86.87999725341797,87.04000091552734,1389519.0,0.0006893101787990297,-7.473578541599743,-0.15788945328969822,53.4590887149324,40.727345696135956,-1.1366118325113064,-0.28978832696604684,-0.7516758074010284,-2.548112279042954,10.83157470988303,1.6100006103515625,-1.2967348113140247,0.4679985046386719,-2.1045579779231645,3.040554987200508,-0.8182797366422392,1.754276745919583,-3.105745666503907,51.56788311854026,-4.59037009163373,1.2862782412809177,8,-0.970001220703125,0.3549995422363281,-0.45749855041503906,-2.954998016357422,-10.400001525878906,1,-0.11079221234138237,1.2631531395874116,87.04000091552734,-2.239990234375,86.97000122070312,-1.8311997146367565,86.69999694824219,-0.11079221234138237
4559,2018-08-22,85.19999694824219,86.7300033569336,85.05999755859375,86.54000091552734,1666847.0,-0.021814024789488684,-1.061732058002138,-22.334308240081384,46.65202760986411,42.1474677319776,0.7217096051049481,1.2132537182777696,1.2280956210539244,-0.6995582722836104,9.054883048212336,2.0400009155273438,-1.329462859839154,-1.1405029296875,-2.759112834907995,0.4781069755329952,-1.9498078822977476,-0.3311979770772524,-0.9359994372558589,4.081614495403457,-54.08606554256669,0.8093049526102456,8,0.9300003051757812,2.2550010681152344,1.75250244140625,-1.0549964904785156,-9.299995422363281,2,-0.09730039416748881,-7.473578541599743,87.0999984741211,1.2631531395874116,87.04000091552734,-2.239990234375,86.97000122070312,-0.09730039416748881
4560,2018-08-23,84.98999786376953,85.51000213623047,84.5999984741211,85.51000213623047,1070559.0,-0.0024647780750535198,2.499985328207987,0.388061740977129,39.4264916067496,43.36059114423219,0.804695213029234,1.3059118033678772,1.4986934777933811,-0.5433888473046693,9.769200417481455,0.910003662109375,-1.3979109339394284,-1.2335018157959041,-2.888826637902298,0.42182300631048975,-2.061164226849101,-0.4058394047427072,-0.47244033161621246,10.025692823660934,-43.1923259904698,0.827662411053197,8,1.1399993896484375,2.4650001525878906,2.2675018310546875,-0.8449974060058594,-9.769996643066406,3,-0.08200966461812764,-1.061732058002138,85.19999694824219,-7.473578541599743,87.0999984741211,1.2631531395874116,87.04000091552734,-0.08200966461812764
4561,2018-08-24,84.7300033569336,85.66999816894531,84.38999938964844,84.98999786376953,982880.0,-0.003059118877172806,-1.723394584767223,0.4999853282079873,38.37208064456032,44.70628257178154,1.1775477771893463,1.437181396163453,1.7994618563123908,-0.3736116169683896,10.562900264533699,1.279998779296875,-1.3136967654294835,-1.3649963378906307,-3.0668159894488554,0.336823313667594,-2.215906163669743,-0.5140865121115183,3.7599945068359375,8.292782776170228,-40.835201962885456,0.8509098257791151,8,1.7099952697753906,2.724994659423828,2.524995803833008,-0.5850028991699219,-9.810005187988281,4,-0.07860266019409257,2.499985328207987,84.98999786376953,-1.061732058002138,85.19999694824219,-7.473578541599743,87.0999984741211,-0.07860266019409257
4562,2018-08-27,84.66999816894531,85.04000091552734,84.23999786376953,85.0,810595.0,-0.000708192914090966,2.9024190547078526,1.2692646282058806,36.41755140790832,45.687872082513294,1.426786681868819,1.4436119349134344,1.9522871460537345,-0.3892810932044881,11.168951200115684,0.8000030517578125,-1.2358073237015645,-1.344001388549799,-3.1573023348194624,0.4692995577198644,-2.2506518616846307,-0.4373509154149673,3.737999725341794,10.117654239430147,-33.28102878768424,0.9066504731348308,8,1.6949996948242188,2.7849998474121094,2.9225006103515625,-0.18999862670898438,-10.479995727539062,0,-0.08810675854258831,-1.723394584767223,84.7300033569336,2.499985328207987,84.98999786376953,-1.061732058002138,85.19999694824219,-0.08810675854258831
4563,2018-08-28,84.0999984741211,85.26000213623047,84.0999984741211,84.8499984741211,1176359.0,-0.006732014965760036,-2.0933430989583335,2.272714662227771,38.42303523940932,45.153719781031974,1.937126626278399,1.9157226167505002,2.6091079453986765,0.10511264561678502,11.745371791849543,1.160003662109375,-0.947535065438899,-1.7895011901855469,-3.770458423780582,0.19145604340948807,-2.7799798069830643,-0.7990225733880294,4.141279418945317,0.0,-42.88689319143926,0.9904786167975179,8,2.1949996948242188,3.354999542236328,3.4925003051757812,0.3800010681152344,-7.489997863769531,1,-0.08466106119346051,2.9024190547078526,84.66999816894531,-1.723394584767223,84.7300033569336,2.499985328207987,84.98999786376953,-0.08466106119346051
4564,2018-08-29,84.0,84.19000244140625,83.58999633789062,84.01000213623047,1217581.0,-0.0011890425200408172,2.243252159927418,0.013336181640625,34.80521256294253,43.83994596779653,1.892858349783836,1.912964747155371,2.7884961158569013,0.1378960813544694,12.529012607643244,0.600006103515625,-0.5794994341372046,-1.7619995117187557,-3.8869752215346836,0.3629761980971722,-2.8244873666267267,-0.6995116568107846,3.9928011279296953,19.711697171991343,-21.05512044806788,1.062487854907967,8,2.039997100830078,3.3649978637695312,3.642498016357422,0.529998779296875,-8.5,2,-0.08690479823521202,-2.0933430989583335,84.0999984741211,2.9024190547078526,84.66999816894531,-1.723394584767223,84.7300033569336,-0.08690479823521202
4565,2018-08-30,82.27999877929688,83.94000244140625,82.2300033569336,83.81999969482422,1805176.0,-0.02047620500837055,-1.0853752145777993,153.9672006102212,34.010135082800176,41.600330914508,3.263097425108697,3.5362532350433753,4.549549712371004,1.8109743458235812,13.099916228085934,1.7699966430664062,-0.3573385757428298,-3.3055007934570284,-5.939197779332829,-0.6718038075812274,-4.622349286394922,-1.988652300519135,5.360577965429698,1.4533574931191184,-41.45111954713851,1.3168484929378987,8,3.0800018310546875,3.0800018310546875,5.950000762939453,2.595001220703125,-6.839996337890625,3,-0.07754007472133417,2.243252159927418,84.0,-2.0933430989583335,84.0999984741211,2.9024190547078526,84.66999816894531,-0.07754007472133417
4566,2018-08-31,80.73999786376953,81.69000244140625,79.08999633789062,81.62000274658203,1431111.0,-0.018716588944758694,4.098029829311712,0.5714314023710558,29.646018072548443,39.02351566019058,4.276116090556869,4.850830783658026,6.07100042356852,3.3011674932510857,14.25633107992966,3.19000244140625,-0.4668919257504598,-4.544501495361331,-7.892245970356555,-1.1967570203661069,-6.21837373285895,-2.870629257863712,6.359521542177745,26.742301057851037,-18.438897693722346,1.6738722374976156,8,3.049999237060547,3.049999237060547,6.997501373291016,4.345001220703125,-5.180000305175781,4,-0.06836755993454635,-1.0853752145777993,82.27999877929688,2.243252159927418,84.0,-2.0933430989583335,84.0999984741211,-0.06836755993454635
4567,2018-09-03,80.13999938964844,80.44999694824219,79.43000030517578,80.25,1275549.0,-0.007431242135198635,3.0000299195165008,0.125,15.942027650109281,34.854953319654676,4.240335746225966,5.1983298899200605,6.697319714365165,3.8593389406584038,15.63424859100776,1.30999755859375,-0.6881445331320606,-4.814999771118167,-8.800238523676526,-0.8297610185598074,-6.807619147397347,-2.822380394838987,5.998377248132044,17.017861669438552,-25.267476092245793,1.9926193762791808,9,2.770000457763672,3.6499977111816406,7.597499847412109,5.069999694824219,-4.6699981689453125,0,-0.0651360277072498,4.098029829311712,80.73999786376953,-1.0853752145777993,82.27999877929688,2.243252159927418,84.0,-0.0651360277072498
4568,2018-09-04,79.80999755859375,80.94000244140625,79.54000091552734,80.19999694824219,1615278.0,-0.004117816740304536,-2.010779681039575,3.5454293244555415,11.097516724197277,30.90445211013615,3.8302999132153985,5.233532504344112,7.045192204773784,4.154271434113298,16.943751868575735,1.4000015258789062,-1.0532850220078274,-4.787501525878909,-9.26751558358805,-0.3074874681697679,-7.027508554733487,-2.5474944970243314,5.4825734431999535,14.117654098625515,-22.250849393891833,2.2400070288545724,9,2.5699996948242188,3.979999542236328,7.927501678466797,5.400001525878906,-5.1999969482421875,1,-0.07041718192086766,3.0000299195165008,80.13999938964844,4.098029829311712,80.73999786376953,-1.0853752145777993,82.27999877929688,-0.07041718192086766
4569,2018-09-05,78.19999694824219,79.77999877929688,77.52999877929688,79.44999694824219,3121721.0,-0.02017291892747597,1.3560164251362103,3.2051332211745374,4.301090264731698,27.001629738800823,4.8533055230385145,6.570000162818303,8.612491983071948,5.696651573470774,18.068943908679923,2.279998779296875,-1.4951350600390612,-6.010002136230469,-11.270193375672036,-0.749810896788901,-8.640097755951246,-3.379906516509692,6.348265093883143,10.452383559556852,-19.730018619856253,2.6300956197207825,9,3.4000015258789062,4.810001373291016,9.53750228881836,7.010002136230469,-4.680000305175781,2,-0.02033243478184521,-2.010779681039575,79.80999755859375,3.0000299195165008,80.13999938964844,4.098029829311712,80.73999786376953,-0.02033243478184521
4570,2018-09-06,77.44999694824219,78.18000030517578,77.44999694824219,77.66999816894531,1645949.0,-0.009590793213155702,-5.636357331113885,0.1760009765625,1.329215436030097,22.885755826741907,4.940863645294144,6.977579071907769,9.297300469205496,6.370789889851494,18.954268329638868,0.75,-2.022170471614288,-6.315502166748047,-12.273951144256984,-0.3570531892391102,-9.294726655502515,-3.3362776779935785,6.115708237087162,0.0,-22.1920650838269,2.979224488754466,9,3.9050025939941406,5.520000457763672,10.425003051757812,7.760002136230469,-4.4499969482421875,3,-0.02517749548196002,1.3560164251362103,78.19999694824219,-2.010779681039575,79.80999755859375,3.0000299195165008,80.13999938964844,-0.02517749548196002
4571,2018-09-07,77.52999877929688,78.13999938964844,76.4800033569336,77.69999694824219,2653207.0,0.0010329481498643212,2.1618880153459377,0.7727146622277709,1.4300242753439676,18.998252812012534,4.170732798475214,6.666811729623987,9.118165177299701,6.2321853801774125,19.58223520243898,1.6599960327148438,-2.3856506233714754,-5.872000122070318,-12.422346203223242,0.6783459590826055,-9.14717316264678,-2.5968270814938563,5.057193088098529,23.54250309195817,8.507668391128988,3.27517304057646,9,3.3400039672851562,4.9550018310546875,10.482501983642578,7.680000305175781,-4.650001525878906,4,-0.026957260038661612,-5.636357331113885,77.44999694824219,1.3560164251362103,78.19999694824219,-2.010779681039575,79.80999755859375,-0.026957260038661612
4572,2018-09-10,77.38999938964844,77.98999786376953,77.08000183105469,77.91999816894531,1401102.0,-0.0018057447678668792,1.7164134915393199,3.1176734583969123,0.8105553069110556,14.819088375068281,3.5419382205199383,6.591064541859765,9.155682831823412,6.30754256786976,19.8597905993186,0.9099960327148438,-2.7091403389257636,-5.660499572753906,-12.71584740553007,1.3948482600222576,-9.188173489141988,-2.1328256563658243,4.097898545863842,20.403502679697084,9.577182385612222,3.5276739163880797,9,2.9450035095214844,5.095001220703125,10.790000915527344,7.819999694824219,-3.4799957275390625,0,-0.02364648979826023,2.1618880153459377,77.52999877929688,-5.636357331113885,77.44999694824219,1.3560164251362103,78.19999694824219,-0.02364648979826023
4573,2018-09-11,76.2300033569336,77.38999938964844,75.87999725341797,77.38999938964844,2186899.0,-0.014988965523496378,1.6034608630453226,2.1886768008291586,0.8762525205003442,11.049203925908039,3.8757521880766035,7.377144975849632,10.171814487528792,7.409705570503533,20.98842287053216,1.5100021362304688,-3.0737863615834726,-6.342995834350589,-13.895674722942545,1.209683054241367,-10.11933527864656,-2.566656390054618,4.3564735544345154,8.974511963472821,-2.5932288049894954,3.776339444295977,9,3.6799964904785156,5.954994201660156,11.949996948242188,8.979995727539062,-3.44000244140625,1,-0.009969855736092437,1.7164134915393199,77.38999938964844,2.1618880153459377,77.52999877929688,-5.636357331113885,77.44999694824219,-0.009969855736092437
4574,2018-09-12,75.75,76.05000305175781,75.33999633789062,75.95999908447266,1888472.0,-0.006296777329079517,2.6409945421467556,0.1810343126615497,0.8510831709381677,7.364864824590035,3.422317605069196,7.4150819460691935,10.502311155498987,7.830573254387076,22.665607421924978,0.8900070190429688,-3.4801390584766807,-6.300999069213873,-14.234604810501509,1.6326066720737629,-10.26780193985769,-2.334196198570055,3.8951809797780754,14.436728498703811,2.5634717858466463,3.9668028706438196,9,2.7649993896484375,6.164997100830078,11.802499771118164,9.459999084472656,-2.75,2,-0.015049496893048686,1.6034608630453226,76.2300033569336,1.7164134915393199,77.38999938964844,2.1618880153459377,77.52999877929688,-0.015049496893048686
4575,2018-09-13,76.30000305175781,77.19000244140625,75.5,75.83000183105469,1733238.0,0.007260766359839188,-1.9911418386086206,-2.23811080835604,6.501591620744691,4.793261885500731,2.162227371906738,6.372721150394227,9.806754644439366,7.217006829041139,24.633113401197654,1.69000244140625,-3.9128427240352153,-5.230996322631839,-13.244508011453092,2.782515366189415,-9.237752167042473,-1.2242404782212049,2.4841409996427757,34.28591669800164,21.05261932185185,4.0067558444106295,9,1.839996337890625,5.614994049072266,11.047496795654297,8.909996032714844,-3.1200027465820312,3,-0.03643520704456071,2.6409945421467556,75.75,1.6034608630453226,76.2300033569336,1.7164134915393199,77.38999938964844,-0.03643520704456071
4576,2018-09-14,76.52999877929688,77.66999816894531,76.44999694824219,76.6500015258789,1782319.0,0.003014360659763682,-7.714094983787907,-0.2553243295889877,8.7221151837322,3.9910493892366112,1.4217535313705696,5.608009491760782,9.378651510299761,6.910248492502689,26.571080448485716,1.3699951171875,-4.358331788338646,-4.479000473022467,-12.359761040869728,3.4017600948247946,-8.419380756946097,-0.538620189098836,1.5653157294017177,44.9057266490279,29.986246178492074,3.9403802839236315,9,1.6100006103515625,5.384998321533203,10.720001220703125,8.680000305175781,-3.4000015258789062,4,-0.046125687124038195,-1.9911418386086206,76.30000305175781,2.6409945421467556,75.75,1.6034608630453226,76.2300033569336,-0.046125687124038195
4577,2018-09-17,76.66000366210938,76.83999633789062,76.04000091552734,76.05000305175781,1149046.0,0.0016987440857985092,-1.5396483239682233,-5.0832220738762794,10.509605984940464,3.9257259737636314,0.8338912809895049,4.912347667723665,9.050866884209427,6.72884537156969,28.782346298525802,0.7999954223632812,-4.711801822991006,-3.829995727539057,-11.399448232105996,3.7394567770278826,-7.614721979822534,-0.045269475255580005,1.0099945068359375,56.65263033811616,38.19994141630204,3.7847262522834724,9,0.899993896484375,5.254993438720703,10.214996337890625,8.549995422363281,-5.350006103515625,0,-0.049308716776904404,-7.714094983787907,76.52999877929688,-1.9911418386086206,76.30000305175781,2.6409945421467556,75.75,-0.049308716776904404
4578,2018-09-18,77.44999694824219,77.44999694824219,76.7699966430664,77.13999938964844,2378146.0,0.010305155862173399,3.387133293955503,0.5081922105210496,17.606317228847118,5.404084525332012,-0.36439302660910755,3.5440369879312072,8.074965789858723,5.914997542784278,31.101003276143235,0.7899932861328125,-4.895326751661116,-2.557502365112299,-9.562046811237877,4.447042081013279,-6.059774588175088,0.9447698579504902,-2.1100006103515625,90.55789494364731,69.27929171121262,3.5022722230627905,9,-0.6899986267089844,4.465000152587891,9.045001983642578,7.760002136230469,-5.089996337890625,1,-0.04570682279688787,-1.5396483239682233,76.66000366210938,-7.714094983787907,76.52999877929688,-1.9911418386086206,76.30000305175781,-0.04570682279688787
4579,2018-09-19,76.91000366210938,77.44999694824219,76.33999633789062,77.30000305175781,1599665.0,-0.006972153743190934,2.2174528406200933,-1.258072455207718,19.932813429112358,7.471150969007819,-0.029758031976641064,3.616542835551371,8.4253909681686,6.468629937367339,32.912516356880786,1.1100006103515625,-4.950253148581382,-2.6829959869384794,-9.367598119747257,4.001606145870298,-6.025297053342868,0.6593050794659092,-1.527807312011717,64.97718211415271,39.48926840007531,3.342301066404391,9,-0.17000579833984375,5.004993438720703,9.58499526977539,8.299995422363281,-12.060005187988267,2,-0.05356913990906231,3.387133293955503,77.44999694824219,-1.5396483239682233,76.66000366210938,-7.714094983787907,76.52999877929688,-0.05356913990906231
4580,2018-09-20,78.0199966430664,78.51000213623047,76.7300033569336,76.80999755859375,2399358.0,0.014432361566820262,-1.598562096599041,-3.1025666105872687,33.99996409690246,11.090033171403206,-1.1738349141082267,2.0633925102450803,7.120312644966646,5.371045218053098,34.27332714669116,1.779998779296875,-4.926187414204037,-1.2245029449462947,-7.434278851193,4.98527296130041,-4.329390898069647,1.8803850081770577,-2.5964442810058586,80.16173072883848,52.56741503524206,3.104887953123355,9,-1.0949974060058594,3.895000457763672,8.47500228881836,7.19000244140625,-12.079994201660156,3,-0.06434243602998835,2.2174528406200933,76.91000366210938,3.387133293955503,77.44999694824219,-1.5396483239682233,76.66000366210938,-0.06434243602998835
4581,2018-09-21,78.06999969482422,79.05000305175781,78.0199966430664,78.0199966430664,7552232.0,0.000640900460257221,-40.19774183704608,0.04132486743128811,36.9811165034102,15.108984415458666,-1.2730591909514999,1.5693155502666372,6.866624868209868,5.317580726271416,35.451139599188764,1.0300064086914062,-4.654023497076594,-0.8414997100830135,-6.502765530762133,4.819766110596106,-3.6721326204225733,1.9891332002565463,-2.5229893417968725,67.44177204601966,36.91881394684043,2.8306329103395624,9,-0.875,3.8449974060058594,8.474998474121094,7.1399993896484375,-11.569999694824219,4,-0.06263608823829203,-1.598562096599041,78.0199966430664,2.2174528406200933,76.91000366210938,3.387133293955503,77.44999694824219,-0.06263608823829203
4582,2018-09-24,77.20999908447266,78.23999786376953,76.7699966430664,78.19999694824219,2449117.0,-0.011015762952648944,1.7476666167547257,-19.798748855660666,34.66979880142763,18.863822891117252,-0.493135197979214,1.9413078555632808,7.521320949047308,6.162537304331906,36.80108792001662,1.470001220703125,-4.274487789089818,-1.3285003662109318,-6.337742073649977,3.6807413412281136,-3.8331212199304474,1.1761204875085838,-1.4528091695214869,32.10334284893836,-0.4743371930926017,2.5046208537195214,9,-0.0149993896484375,4.704998016357422,9.334999084472656,8.0,-12.0,0,-0.05284292033977234,-40.19774183704608,78.06999969482422,-1.598562096599041,78.0199966430664,2.2174528406200933,76.91000366210938,-0.05284292033977234
4583,2018-09-25,76.9800033569336,77.44999694824219,76.81999969482422,77.16000366210938,1386442.0,-0.002978833444712725,-1.5199505622777973,0.1818188824068865,41.40847552516685,23.370199819364885,-0.16267044184115775,1.6975773754773797,7.5516794115223576,6.365779890220509,38.40272511280078,0.6299972534179688,-3.8954804699250474,-1.2024963378906222,-5.510464694319111,3.105472018537867,-3.3564805161048668,0.9514878403236224,-1.025244653774024,23.616436659290667,-11.274153406078153,2.1539841782142433,9,0.2949981689453125,4.934993743896484,9.59249496459961,8.229995727539062,-11.840003967285156,1,-0.07365556704446607,1.7476666167547257,77.20999908447266,-40.19774183704608,78.06999969482422,-1.598562096599041,78.0199966430664,-0.07365556704446607
4584,2018-09-26,76.69999694824219,77.2699966430664,76.5,77.11000061035156,1758906.0,-0.0036373914845534427,1.1095921907986874,2.2777942610096216,44.343882550868464,27.57489881160086,0.2975556956433536,1.4784453653589225,7.619198134766194,6.6171333304768325,39.83398119059363,0.7699966430664062,-3.4889316411874347,-1.1175025939941463,-4.4843162156804794,2.249311027692187,-2.800909404837313,0.5659042168490203,-0.5595235841667261,7.843008191865579,-30.16138512276418,1.6834068108431675,9,0.8450050354003906,4.335002899169922,10.092500686645508,9.260002136230469,-9.46999359130858,2,-0.05658404837772413,-1.5199505622777973,76.9800033569336,1.7476666167547257,77.20999908447266,-40.19774183704608,78.06999969482422,-0.05658404837772413
4585,2018-09-27,75.9000015258789,76.9000015258789,75.6500015258789,76.5,1983914.0,-0.010430188451025946,-1.2727304253740142,1.463397841458876,38.91155798820191,30.92928134543083,1.156457804444102,1.871935305131231,8.179166503300081,7.4291990145480185,40.73506199471847,1.25,-3.044766049199154,-1.5984981536865206,-4.335034276881203,1.1380379695081615,-2.9667662152838687,-0.23023009208917244,3.1500015258789062,7.35293787656094,-31.139039470949154,1.3682680615973428,9,1.4500007629394531,4.6049957275390625,10.892496109008789,10.679996490478516,-9.209999084472656,3,-0.14558633504098395,1.1095921907986874,76.69999694824219,-1.5199505622777973,76.9800033569336,1.7476666167547257,77.20999908447266,-0.14558633504098395
4586,2018-09-28,75.22000122070312,76.01000213623047,75.08999633789062,75.80999755859375,2382037.0,-0.008959160625891749,-1.164703981617779,0.9833297305545312,36.24839966117297,33.789147309456666,1.8227777259041744,2.231603049045418,8.580176616418413,8.118395942452196,40.50384984970288,0.9200057983398438,-2.5426192257611433,-2.0024986267089844,-4.461925983303132,0.4569287298851634,-3.2322123050060583,-0.7727849484119105,3.7620018005371065,4.127137137694762,-35.13881667431534,1.2297136782970766,9,1.8499984741210938,5.159996032714844,11.57249641418457,11.359996795654297,-8.489997863769517,4,-0.12337142553439229,-1.2727304253740142,75.9000015258789,1.1095921907986874,76.69999694824219,-1.5199505622777973,76.9800033569336,-0.12337142553439229
4587,2018-10-01,74.91999816894531,75.18000030517578,74.01000213623047,75.0,1954898.0,-0.003988341490151925,4.318143986683313,0.13559716546837014,40.68273942274821,36.35319421989011,2.0674154283000803,2.2350790173207713,8.587760399855426,8.421793108800486,40.40113704616869,1.2099990844726562,-2.118935210813035,-2.041501617431635,-4.296741534388332,0.21373829952506185,-3.1691215759099833,-0.9138816589532865,3.9063245849609416,26.453412939383924,-15.95664962352646,1.127619958478345,10,1.6100044250488281,4.715003967285156,12.02750015258789,11.65999984741211,-8.909996032714844,0,-0.11238652395530146,-1.164703981617779,75.22000122070312,-1.2727304253740142,75.9000015258789,1.1095921907986874,76.69999694824219,-0.11238652395530146
4588,2018-10-02,74.19000244140625,74.83000183105469,73.69999694824219,74.52999877929688,2061591.0,-0.009743669852913195,1.4042594636711903,4.249856952126645,39.28570680002767,38.50351570554737,2.5550399851616845,2.6587673658814595,9.004055259170826,9.164863860532193,40.740670362591544,1.220001220703125,-1.7342254678774225,-2.490497589111328,-4.649788377330168,-0.3312068008924882,-3.570142983220748,-1.4108521950019082,4.347341075439459,13.725645239535227,-30.891763009880876,1.0796453941094217,10,2.18499755859375,5.289997100830078,12.719995498657227,12.394996643066406,-7.370002746582031,1,-0.12104061277024247,4.318143986683313,74.91999816894531,-1.164703981617779,75.22000122070312,-1.2727304253740142,75.9000015258789,-0.12104061277024247
4589,2018-10-03,76.61000061035156,77.01000213623047,74.55000305175781,74.98999786376953,2631188.0,0.0326189255871312,1.033052223395703,-4.7647652813930526,51.693979684917785,40.46951743754908,0.09835409641438275,0.11967908938552796,6.254935321361145,6.762086367462388,39.82232895384533,2.8199996948242188,-1.3303485420669148,0.00900039672850994,-2.0283737766394125,2.0463745700964324,-1.0096866899554584,1.0276874834124783,1.5403551810058644,87.9153806969706,40.256498882646085,1.0186870866839612,10,-0.2350006103515625,2.3349990844726562,10.264997482299805,9.974998474121094,-11.0,2,-0.1497193725273681,1.4042594636711903,74.19000244140625,4.318143986683313,74.91999816894531,-1.164703981617779,75.22000122070312,-0.1497193725273681
4590,2018-10-04,75.5,76.19000244140625,75.27999877929688,75.63999938964844,2132038.0,-0.014488977959903337,-2.1379337560179947,-0.08641922980921836,44.865401437645005,41.3455490969085,0.9088797560938673,1.1342541886911874,7.13541029055304,7.874725018258374,38.82976094654539,1.3300018310546875,-1.0577123492592762,-1.0035003662109432,-3.056381568252462,1.0493808358305756,-2.0299409672317097,0.022940234809823323,2.2943270839082146,54.38067161616138,6.110250066565605,1.0264406010207627,10,0.4699974060058594,3.3199996948242188,11.202497482299805,11.084999084472656,-9.819999694824219,3,-0.1095363793783628,1.033052223395703,76.61000061035156,1.4042594636711903,74.19000244140625,4.318143986683313,74.91999816894531,-0.1095363793783628
4591,2018-10-05,75.44000244140625,76.18000030517578,75.33000183105469,75.5,1787294.0,-0.0007946696502483253,-5.071444141689374,0.4285558583106267,43.87548124282827,42.368402701508565,0.6219881333157815,1.0852896211193865,6.9614198078882055,7.941988293449526,37.49154428424383,0.8499984741210938,-0.81522562303401,-0.9589981079101619,-3.0046327643087523,1.0866365484884284,-1.981815436109457,0.06381922028913323,2.0267782316486773,52.56805939393659,5.136600284450708,1.0228173281992967,10,0.1349945068359375,2.2549972534179688,9.919998168945312,11.244998931884766,-10.450004577636719,4,-0.11598621045639634,-2.1379337560179947,75.5,1.033052223395703,76.61000061035156,1.4042594636711903,74.19000244140625,-0.11598621045639634
4592,2018-10-08,75.55999755859375,76.44999694824219,75.55999755859375,75.80000305175781,1510190.0,0.0015906033046684254,-6.41649183037701,4.000254323499491,39.827751023277514,42.192766645743085,0.2719220455274325,0.8655426789338065,6.636567045835903,7.827316035555853,36.00864836970652,1.0099945068359375,-0.8213281577987317,-0.7475028991699162,-2.7700782471775938,1.2750724488377614,-1.758790573173755,0.2637847748339226,1.6054404164761564,56.193283838386165,13.629738024029606,1.0112876740038375,10,-0.07500076293945312,1.7600021362304688,8.229999542236328,9.555000305175781,-10.1199951171875,0,-0.11686069993335868,-5.071444141689374,75.44000244140625,-2.1379337560179947,75.5,1.033052223395703,76.61000061035156,-0.11686069993335868
4593,2018-10-09,75.47000122070312,76.22000122070312,74.55999755859375,76.22000122070312,1888581.0,-0.0011910579777458796,3.4266764322916665,3.1249284760633227,41.85517237808047,41.91624329321109,0.13991254653357998,0.9440859812754354,6.506765023936197,7.917216048203386,34.27272132168216,1.660003662109375,-0.8891872442639084,-0.7994991302490178,-2.8564704061192003,1.2574721456211648,-1.827984768184109,0.22898650768607354,1.4182014722205594,37.398313468987745,-2.2338057977518204,1.0284856379350886,10,-0.11500167846679688,1.8499984741210938,7.879997253417969,9.644996643066406,-9.080001831054688,1,-0.12534780616748642,-6.41649183037701,75.55999755859375,-5.071444141689374,75.44000244140625,-2.1379337560179947,75.5,-0.12534780616748642
4594,2018-10-10,74.61000061035156,75.63999938964844,74.61000061035156,75.4800033569336,1717619.0,-0.011395264296294227,-1.3678058105986863,1.160003662109375,30.151335767518987,40.942885268690766,0.7512743517401077,1.8069446624139687,7.133731526634207,8.771958910027138,32.29897257841805,1.029998779296875,-0.8957286942081311,-1.6024997711181612,-3.779748169070359,0.5747486268340367,-2.691123970094253,-0.5138755721420694,2.0231456229976033,2.645664968553967,-30.54363840138788,1.0886241989760963,10,0.7449989318847656,2.1299972534179688,8.474996566772461,10.504997253417969,-6.6100006103515625,2,-0.10440960798553511,3.4266764322916665,75.47000122070312,-6.41649183037701,75.55999755859375,-5.071444141689374,75.44000244140625,-0.10440960798553511
4595,2018-10-11,73.5199966430664,74.43000030517578,73.16999816894531,73.80000305175781,2231992.0,-0.014609354756310311,-1.571424122817261,0.3218454307086545,26.37586731969496,39.84593723074877,1.6407091993594207,2.822721196372669,7.997087025149739,9.836262262347788,31.427712859139845,1.44000244140625,-1.0125554512704156,-2.5535034179687557,-5.040202695820369,-0.0668041401171422,-3.7968530568945624,-1.310153779042949,2.8784976474742052,10.670689157882004,-17.434666215254424,1.2433496389258034,10,1.5700035095214844,2.5900039672851562,8.785001754760742,10.81500244140625,-5.019996643066406,3,-0.10758972244132747,-1.3678058105986863,74.61000061035156,3.4266764322916665,75.47000122070312,-6.41649183037701,75.55999755859375,-0.10758972244132747
4596,2018-10-12,73.0,73.7300033569336,72.5199966430664,73.61000061035156,2136798.0,-0.007072859994688874,1.8470541772879043,2.178523745946977,27.341197069453884,38.36354363593828,2.025706682018651,3.2303197371042245,8.249093619960604,10.32551722151365,30.990182119168473,1.2100067138671875,-1.170311606928692,-2.8970001220703097,-5.724958848190596,-0.06904139595002334,-4.310979485130446,-1.4830207590101736,3.0756446783810816,12.213824927734303,-14.750239898249417,1.4139793630601425,10,1.7649993896484375,2.7849998474121094,9.162498474121094,11.294998168945312,-4.6399993896484375,4,-0.10027396842224956,-1.571424122817261,73.5199966430664,-1.3678058105986863,74.61000061035156,3.4266764322916665,75.47000122070312,-0.10027396842224956
4597,2018-10-15,72.87999725341797,73.30999755859375,72.4800033569336,72.87999725341797,1449742.0,-0.0016438732408496914,-1.0750171663996337,-0.0,27.66879425551012,37.072775575436324,2.0404822612576936,3.217580970966793,8.095153599911114,10.406104215263639,30.388838729945338,0.8299942016601562,-1.2340830651679227,-2.8280025482177678,-5.932943419894713,0.2769383234591771,-4.38047298405624,-1.2755321123792953,2.7689696607253467,10.695030079007118,-16.002937768519143,1.5524704358384749,10,1.8650054931640625,2.8850059509277344,8.797504425048828,10.930004119873047,-5.9199981689453125,0,-0.10826014938246187,1.8470541772879043,73.0,-1.571424122817261,73.5199966430664,-1.3678058105986863,74.61000061035156,-0.10826014938246187
4598,2018-10-16,73.91000366210938,73.98999786376953,72.7699966430664,72.9000015258789,1579725.0,0.014132909543202565,1.0854890351020194,100.0,35.95168507557179,35.32363172995344,1.0801728855323205,2.0119213882276483,6.790110498516512,9.372289529994134,30.047298472582064,1.220001220703125,-1.1970357420616295,-1.6209964752197266,-4.711381668876513,1.4693887184370595,-3.1661890720481125,-0.07580387839134062,1.2953083540245842,45.253231028496785,15.50226175671002,1.5451925968283926,10,0.5549964904785156,1.8549995422363281,7.499998092651367,9.89999771118164,-6.690002441406264,1,-0.114598847260582,-1.0750171663996337,72.87999725341797,1.8470541772879043,73.0,-1.571424122817261,73.5199966430664,-0.114598847260582
4599,2018-10-17,72.79000091552734,74.05999755859375,72.7300033569336,73.77999877929688,1775336.0,-0.015153601557135521,-1.3964011024888479,-0.9801938315342604,34.82926531535824,34.2085054941438,1.7895102658438304,2.9591553195676426,7.648951731004274,10.475066697465678,29.498103051524538,1.3299942016601562,-1.2225564573628276,-2.534999084472659,-5.783561128971172,0.713562960025854,-4.159280106721923,-0.9107180622233955,2.0337678883185646,15.897335576509253,-15.997518130056502,1.624281022249258,10,1.6749992370605469,2.9750022888183594,8.257497787475586,10.71999740600586,-6.069999694824233,2,-0.08792418526421086,1.0854890351020194,73.91000366210938,-1.0750171663996337,72.87999725341797,1.8470541772879043,73.0,-0.08792418526421086
4600,2018-10-18,73.0,73.3499984741211,72.5999984741211,72.77999877929688,1395645.0,0.0028849990634889355,-1.5861987319460156,-0.22222393477238925,38.65029909102539,33.627929699499035,1.3271574174254823,2.4809892043722357,7.162273985919967,10.253997773551205,29.779648668082093,0.75,-1.1753658776809601,-2.074000167846677,-5.219927785195324,1.0719274495019704,-3.6469639765209934,-0.5010363591723603,1.4956416412781834,32.91130071996639,-2.3928759259541152,1.5729638086743232,10,1.4650001525878906,2.765003204345703,7.214998245239258,10.239997863769531,-5.720001220703111,3,-0.06849315068493156,-1.3964011024888479,72.79000091552734,1.0854890351020194,73.91000366210938,-1.0750171663996337,72.87999725341797,-0.06849315068493156
4601,2018-10-19,73.18000030517578,73.48999786376953,71.63999938964844,73.20999908447266,3286073.0,0.002465757605147667,5.271220193451612,-0.13635733111388543,40.99379617819303,33.757490272267425,0.8860388654031937,2.019394066302013,6.751628306835443,10.063542649356862,30.634858769633816,1.8499984741210938,-1.4340097892510926,-1.6494998931884766,-4.566805980631287,1.2678061942543337,-3.108152936909889,-0.19084684946706432,1.0334519762941596,63.63644961758419,26.088581871436062,1.4586530437214063,10,0.75,2.1650009155273438,6.847497940063477,10.05999755859375,-5.879997253417969,4,-0.06395190332958745,-1.5861987319460156,73.0,-1.3964011024888479,72.79000091552734,1.0854890351020194,73.91000366210938,-0.06395190332958745
4602,2018-10-22,73.12999725341797,74.19000244140625,72.94000244140625,73.18000030517578,1734396.0,-0.0006832884879651724,-4.814052519517388,1.6668362156663277,44.097968865625006,34.0066898819946,0.6203315315747062,1.842528697180569,6.577900104313912,10.069482278822633,30.75973964982161,1.25,-1.5496428279622734,-1.4955028533935604,-4.279476533821381,1.28847082703426,-2.8874896936074776,-0.1035160131796431,-1.4899978637695312,58.43121884667628,17.131808893789525,1.3919868402139104,10,0.5100021362304688,2.2150039672851562,6.897500991821289,10.110000610351562,-5.790000915527358,0,-0.06522626585827562,5.271220193451612,73.18000030517578,-1.5861987319460156,73.0,-1.3964011024888479,72.79000091552734,-0.06522626585827562
4603,2018-10-23,71.30999755859375,72.83999633789062,71.30999755859375,72.22000122070312,3044088.0,-0.024887183962517545,-2.3626211475904624,18.19896246566982,18.37708852277528,32.698440188134185,1.9983232300923817,3.3897606397817697,8.104563543221033,11.846842357862911,31.145742732832154,1.8199996948242188,-1.7121968854064704,-3.0320022583007784,-5.957618458189373,-0.10638605841218407,-4.494810358245076,-1.5691941583564812,2.8800048828125,0.0,-33.94034988482267,1.4628080999442974,10,1.5600013732910156,3.8700027465820312,8.427499771118164,11.930000305175781,-4.1199951171875,1,-0.06100124278572305,-4.814052519517388,73.12999725341797,5.271220193451612,73.18000030517578,-1.5861987319460156,73.0,-0.06100124278572305
4604,2018-10-24,72.36000061035156,73.87000274658203,71.37999725341797,71.37999725341797,3314780.0,0.014724485874439308,-4.081626456781185,-1.0769224320064388,31.129827971976667,33.22665803838771,0.6655870802185149,2.1059163477905827,6.754159738884567,10.776478370332256,31.11629890751407,2.5600051879882812,-1.839031692948879,-1.7649993896484375,-4.596503924832206,1.0665051455353307,-3.1807516572403216,-0.3492471220565534,1.8300018310546875,36.4583774848472,4.892766756986884,1.4157522675918868,10,0.3899993896484375,2.8199996948242188,6.977497100830078,10.879997253417969,-4.980003356933594,2,-0.071033711253357,-2.3626211475904624,71.30999755859375,-4.814052519517388,73.12999725341797,5.271220193451612,73.18000030517578,-0.071033711253357
4605,2018-10-25,64.84999847412111,67.44999694824219,64.05000305175781,66.25,8138163.0,-0.10378665109016183,-1.2666683620919854,-1.4285680921129313,16.423601855242893,32.01359190347537,7.617474850003745,9.2182590418941,13.853859466129578,18.232621237528775,31.491412057539698,8.30999755859375,-2.2034833818864428,-8.722501373290996,-13.639766974086342,-3.8052357724956494,-11.181134173688662,-6.26386857289333,9.282403869628894,7.889501681627142,-20.151149133145655,2.45863280039767,10,4.270004272460923,6.7000045776367045,14.477499008178697,18.389999389648423,2.7900009155273295,3,0.028835817896406546,-4.081626456781185,72.36000061035156,-2.3626211475904624,71.30999755859375,-4.814052519517388,73.12999725341797,0.028835817896406546
4606,2018-10-26,65.94000244140625,66.01999664306639,64.16000366210939,66.0,4655156.0,0.016808080076056164,36.2032656798513,0.042855352286908954,21.266477922182048,31.30222342199448,6.057728123343665,7.79713729746058,12.349055107912136,17.090557743987148,31.661933624487904,1.8599929809570028,-2.3992240440899195,-7.168497467041021,-13.081684633422725,-1.2553103006593176,-10.125091050231873,-4.2119038838501694,7.930000305175781,18.639048357121897,-5.59921936008114,2.9565935831908483,10,3.1800003051757812,5.6100006103515625,13.479995727539062,17.29999542236328,1.0499954223632812,4,0.02032144810854919,-1.2666683620919854,64.84999847412111,-4.081626456781185,72.36000061035156,-2.3626211475904624,71.30999755859375,0.02032144810854919
4607,2018-10-29,66.5,68.48999786376953,66.25,66.25,2646684.0,0.008492531663027547,-16.91998291015625,-4.1668362156663274,23.93959974323414,29.967547273956963,5.026103329222252,6.929257902956834,11.3699554488134,16.450252191524783,30.914684276123626,2.5499954223632812,-2.4610572475399266,-6.1875,-12.723769551567443,0.34876955156744316,-9.455634775783722,-2.9193652242162784,6.977202758789062,24.949053201432335,2.277315674945246,3.268134775783724,10,2.6200027465820312,4.645000457763672,13.054998397827148,16.73999786376953,-0.1100006103515625,0,0.01203012107906476,36.2032656798513,65.94000244140625,-1.2666683620919854,64.84999847412111,-4.081626456781185,72.36000061035156,0.01203012107906476
4608,2018-10-30,65.20999908447266,67.13999938964844,64.76999664306639,66.76999664306639,2747084.0,-0.019398510007930025,1.0608692190827613,-6.239990234374943,23.356038394317196,28.69274428273018,5.534208095983857,7.91796310646933,12.21528916650692,17.6347033795127,30.14821819113262,2.3700027465820455,-2.5635100830615443,-7.028500747680667,-14.320267939186266,0.26326644382493214,-10.674384343433474,-3.3826171519278603,7.890115686035159,11.812587258289199,-12.839091096318754,3.645883595752803,10,3.910003662109375,5.540000915527344,14.344999313354492,18.029998779296875,0.37999725341795454,1,0.0326636602257695,-16.91998291015625,66.5,36.2032656798513,65.94000244140625,-1.2666683620919854,64.84999847412111,0.0326636602257695
4609,2018-10-31,65.13999938964844,67.06999969482422,64.94999694824219,66.20999908447266,3304966.0,-0.0010734503267442186,-1.9241324879640105,0.6858983137055503,24.789445923855737,27.152649486377996,4.922600876133785,7.467460477547675,11.891892285856912,17.5919265570206,31.052237852625876,2.1200027465820312,-2.6959907275781916,-6.525000381469724,-14.16502683168737,1.1150260687479232,-10.345013606578547,-2.7049871563609003,7.598110912109377,24.54949575485558,-1.793407691173556,3.8200132251088226,10,3.9800033569335938,5.520000457763672,14.454999923706055,18.099998474121094,-2.5900001525878906,2,0.031470725682622325,1.0608692190827613,65.20999908447266,-16.91998291015625,66.5,36.2032656798513,65.94000244140625,0.031470725682622325
4610,2018-11-01,67.23000335693361,67.41000366210939,65.04000091552734,65.04000091552734,2808319.0,0.03208480176340456,-1.164383657088723,-2.0467318374011696,34.1396684762162,26.391079741713906,2.15463200801436,4.981527453395543,9.431436720532275,15.391053144152963,31.93511951905173,2.3700027465820455,-2.9736890809361114,-4.021496582031233,-11.682743477586499,3.63975031352404,-7.852120029808873,-0.19087313425359298,5.160582654824211,70.90078073654614,41.00383270174184,3.830623447777635,11,1.8899993896484233,3.2999992370605327,12.059997558593736,16.009994506835923,-4.570003509521499,3,0.0022310559124625318,-1.9241324879640105,65.13999938964844,1.0608692190827613,65.20999908447266,-16.91998291015625,66.5,0.0022310559124625318
4611,2018-11-02,66.69000244140625,68.80999755859375,66.66999816894531,68.11000061035156,2377880.0,-0.00803214173083433,-1.9314925326338013,-0.6484002675510674,33.36919130569892,25.198993346166564,1.8743171930288156,5.093537672050601,9.595454953146529,15.806977402306302,32.58846054191964,2.1399993896484375,-3.2004364535266348,-4.123997497558591,-11.777485524965527,3.5294905298483386,-7.950741511262052,-0.29725348385512973,5.366960251951568,47.52488522862703,14.571167721528738,3.826744013703465,11,2.270000457763672,3.8400001525878906,12.237497329711914,16.54999542236328,-4.760002136230469,4,0.014244967963179311,-1.164383657088723,67.23000335693361,-1.9241324879640105,65.13999938964844,1.0608692190827613,65.20999908447266,0.014244967963179311
4612,2018-11-05,66.73000335693361,67.25,66.58999633789061,66.80000305175781,1542119.0,0.0005998037796219879,-2.7713015236390715,0.04929562330083567,29.6254456068459,26.448810799952188,0.9286647830474664,4.59361449547761,9.174118662913614,15.667579779414666,33.493267100253824,0.6600036621093892,-3.538101801422158,-3.642496871948225,-11.16077663009483,3.8757828861983867,-7.4016367510215275,0.11664300712507725,5.006680950760213,48.515006675719235,16.41000537585012,3.7591398790733046,11,2.229999542236314,3.7999992370605327,11.994995117187486,16.384994506835923,-3.8000030517578267,0,0.0038962160011477565,-1.9314925326338013,66.69000244140625,-1.164383657088723,67.23000335693361,-1.9241324879640105,65.13999938964844,0.0038962160011477565
4613,2018-11-06,66.01000213623047,66.62999725341797,65.51000213623047,66.51000213623047,1367219.0,-0.010789767488125324,2.027053777631145,7.142888283380197,30.313611234427796,26.358120051335646,0.9139064313951906,4.815448611473187,9.514931327657962,16.282349847027504,34.07522279310531,1.2200012207031392,-3.9869122350808226,-3.88949813842774,-11.246039289227596,3.467043012372123,-7.567768713827675,-0.21122756302780488,5.419214921225915,27.46126995797904,-6.41737427704895,3.6782705753999303,11,0.4199981689453125,4.520000457763672,12.072500228881836,16.564998626708984,-2.410003662109375,1,0.0057566617348949745,-2.7713015236390715,66.73000335693361,-1.9314925326338013,66.69000244140625,-1.164383657088723,67.23000335693361,0.0057566617348949745
4614,2018-11-07,66.81999969482422,67.09999847412111,66.09999847412111,66.37000274658203,1241990.0,0.012270830667784116,-1.0201908108691877,-0.899993896484375,32.659946354526824,28.162158329033858,-0.8544358202826459,3.5752239451686876,8.330563151824762,15.366771117001065,34.59293180350534,1.0899963378906392,-4.512592199763716,-2.690000534057617,-9.817768602625307,4.43776753451008,-6.253884568341462,0.8738835002262277,4.314048802404216,47.21486377370022,12.66800628378649,3.563884034283848,11,-0.33499908447265625,3.710002899169922,11.107500076293945,15.599998474121094,-3.6100006103515625,2,-0.018407712699060053,2.027053777631145,66.01000213623047,-2.7713015236390715,66.73000335693361,-1.9314925326338013,66.69000244140625,-0.018407712699060053
4615,2018-11-08,65.61000061035156,67.09999847412111,65.40000152587889,66.84999847412111,1653044.0,-0.018108337174481903,-1.0481939893096293,-2.7555694957784045,29.920439841357307,29.123709653386666,0.5304939420264247,4.387174377941079,9.19986187648351,16.453181387425218,34.569570986634325,1.699996948242216,-4.719316207709184,-3.504499816894537,-10.57297158960364,3.5639719558145657,-7.038735703249088,0.02973606946001439,5.240686069058043,6.158338087727343,-23.688183224488647,3.5342358863545513,11,1.1799964904785156,4.6399993896484375,12.049999237060547,16.80999755859375,-3.3400001525878906,3,-0.046639252321668545,-1.0201908108691877,66.81999969482422,2.027053777631145,66.01000213623047,-2.7713015236390715,66.73000335693361,-0.046639252321668545
4616,2018-11-09,65.68000030517578,66.01000213623047,65.23000335693361,65.34999847412111,1765125.0,0.001066905870645174,-1.7368759202249562,-0.26613096739657316,30.259690376941236,29.825941946020787,0.4690611775539537,3.94281064300192,8.832597149051907,16.237668593872456,34.30183917070262,0.7799987792968608,-5.188097607810207,-3.068500137329096,-10.047343460123798,3.9103431854655994,-6.55792179872644,0.42092152406824823,4.8986590291277565,22.277113666836083,-3.7903150403218326,3.489421661397349,11,1.1099967956542969,4.569999694824219,11.714998245239258,16.73999786376953,-4.6100006103515625,4,-0.045980518327215725,-1.0481939893096293,65.61000061035156,-1.0201908108691877,66.81999969482422,2.027053777631145,66.01000213623047,-0.045980518327215725
4617,2018-11-12,64.98999786376953,66.01999664306639,64.84999847412111,65.95999908447266,1679374.0,-0.010505518242999723,1.1467928437438792,-2.939381328894564,32.1871617254117,30.807177871697952,1.0307375478086556,4.228188030524848,9.23053041164897,16.802535153081834,34.04716155477235,1.169998168945284,-4.667580621422644,-3.3640026092529354,-10.25090365103847,3.5228984325325996,-6.807453130145703,0.07944791163983211,5.327515219232183,6.22219509548548,-22.186591589829348,3.443450520892768,11,1.8400001525878906,5.260002136230469,11.645000457763672,16.104999542236328,-4.029998779296875,0,-0.04708413077667806,-1.7368759202249562,65.68000030517578,-1.0481939893096293,65.61000061035156,-1.0201908108691877,66.81999969482422,-0.04708413077667806
4618,2018-11-13,65.44000244140625,65.98999786376953,65.0,65.12999725341797,1909446.0,0.006924212839335864,-2.473678574774799,-0.3195925751140475,29.81332481073423,31.365386636906674,0.6892745892457697,3.279224319580493,8.498302486937476,16.226186241453888,34.371619225525066,1.0,-4.256737082351918,-2.4904979705810604,-8.968393102474366,3.987397161312245,-5.729445536527706,0.7484495953655852,4.626810240345705,26.222398546006314,-1.1199131818395855,3.238947565946652,11,1.3899955749511719,4.694999694824219,10.962495803833008,15.65499496459961,-4.090003967285156,1,-0.03835577693441983,1.1467928437438792,64.98999786376953,-1.7368759202249562,65.68000030517578,-1.0481939893096293,65.61000061035156,-0.03835577693441983
4619,2018-11-14,66.38999938964844,66.59999847412111,64.76000213623047,65.0,2217962.0,0.014517067738388345,1.0331478671387462,4.483793960573918,57.27788061666788,33.93629909695686,-0.0723739843019473,1.9238058048383095,7.323205477760752,15.133169546653164,34.62850172505152,1.8399963378906392,-3.8911632596838928,-1.2205009460449219,-7.308197643715587,4.8671957516257365,-4.2643492948802475,1.8233474027904037,3.436140906903745,69.65811129804202,38.20877479522369,3.0438483488353296,11,0.3950004577636719,3.4550018310546875,9.947500228881836,14.704998016357422,-6.720001220703125,2,-0.042024415441738405,-2.473678574774799,65.44000244140625,1.1467928437438792,64.98999786376953,-1.7368759202249562,65.68000030517578,-0.042024415441738405
4620,2018-11-15,68.0,68.31999969482422,67.16999816894531,67.34999847412111,2887119.0,0.02425064957302281,-1.2772259278003972,0.46762720237114075,59.27926317959992,36.815195971834754,-1.7451895327045719,-0.08431121197702396,5.526350519426671,13.381672416182454,34.46122793689259,1.9300003051757812,-3.3410809152767484,0.6394996643066406,-4.902497809536143,6.181497138149425,-2.1314990726147443,3.4104984012280255,1.5950948067604145,91.01123836302227,55.54798352200777,2.77099873692139,11,-1.4599990844726562,1.2400016784667969,8.04749870300293,13.09499740600586,-8.419998168945312,3,-0.07044118993422566,1.0331478671387462,66.38999938964844,-2.473678574774799,65.44000244140625,1.1467928437438792,64.98999786376953,-0.07044118993422566
4621,2018-11-16,68.5,68.83000183105469,67.55999755859375,68.12999725341797,2606174.0,0.007352941176470562,1.4660123699122254,0.5692336584621649,59.05796400365985,40.085475793702976,-2.1919475957857486,-1.0043981813095684,4.838874590532967,12.725041021762848,33.729859389605764,1.2700042724609375,-2.8029670795886688,1.3734996795654268,-3.487234625968142,6.234233985099003,-1.0568674732013648,3.8038668323322185,0.8732911365603115,91.89184629486957,52.822548681202974,2.430367152766788,11,-1.7049980163574219,0.6200027465820312,7.100000381469727,12.329998016357422,-10.040000915527344,4,-0.09094889842680776,-1.2772259278003972,68.0,1.0331478671387462,66.38999938964844,-2.473678574774799,65.44000244140625,-0.09094889842680776
4622,2018-11-19,68.36000061035156,69.66999816894531,68.36000061035156,69.22000122070311,1856994.0,-0.002043786710196116,-2.0465037880804102,-2.3243087201269796,65.92517335838912,44.04231602969867,-2.0075310861292337,-1.3070930847483737,4.790419187895466,12.706164480115504,33.43006958823326,1.30999755859375,-2.5644647345063305,1.4720001220703125,-2.542943269805633,5.486943513946258,-0.5354715738676674,3.4794718180082924,-4.30999755859375,73.31978376631348,29.530268023171217,2.0074716959379746,11,-1.1450004577636719,0.7600021362304688,6.914999008178711,12.144996643066406,-11.010002136230469,0,-0.10664132314860508,1.4660123699122254,68.5,-1.2772259278003972,68.0,1.0331478671387462,66.38999938964844,-0.10664132314860508
4623,2018-11-20,66.95999908447266,68.38999938964844,66.95999908447266,67.91999816894531,1844984.0,-0.02047983489436811,-1.9791701436075944,1.1162772129664313,58.11050917668558,46.87015634327186,-0.5124953531651357,-0.26318564591457516,6.019208112445725,13.924762426584152,32.60539544896716,1.4300003051757812,-2.2834743372355746,0.2894985198974638,-3.1463469199695027,3.7253439597644302,-1.4284242000360194,2.007421239830947,-2.7975961303710903,44.8064913613741,-1.3582327219902837,1.7179227199334826,11,0.2550010681152344,2.160003662109375,8.295003890991211,13.525001525878906,-9.459999084472656,1,-0.08960573599218191,-2.0465037880804102,68.36000061035156,1.4660123699122254,68.5,-1.2772259278003972,68.0,-0.08960573599218191
4624,2018-11-21,67.22000122070311,67.62000274658203,66.80000305175781,66.80000305175781,1663669.0,0.003882947129411507,-2.9047774750227067,-0.4374985098824447,49.94674052846706,49.095300864061834,-0.7932041761075226,-0.9781583736532298,5.6029588998272,13.484464072446357,32.607139768291205,0.8199996948242188,-1.9254580965078247,0.8065006256103402,-1.3788318903638697,2.99183314158455,-0.28616563237676473,1.8991668835974451,-2.9474463623046745,14.63410743907058,-27.228428070866467,1.0926662579871076,11,-0.005001068115220164,1.9000015258789205,7.895000457763686,13.264999389648452,-9.520000457763658,2,-0.08732524010687037,-1.9791701436075944,66.95999908447266,-2.0465037880804102,68.36000061035156,1.4660123699122254,68.5,-0.08732524010687037
4625,2018-11-22,66.72000122070311,67.48999786376953,66.51000213623047,67.16999816894531,1762640.0,-0.007438262286820763,-1.2528763855759786,-1.0714259763851746,50.160421174942236,51.30649317495084,-0.13319960841782574,-0.34876043222821806,5.919949348526032,13.79974926549096,30.45727302572966,0.9799957275390625,-1.5333719695656924,0.21300048828123863,-1.8470981150376105,2.2730990916000877,-0.8170488133781788,1.243049789940656,-2.339497496093742,6.645548991155718,-33.07554748880344,1.030049301659423,11,0.49499893188477984,2.4000015258789205,8.395000457763686,13.764999389648452,-9.249999999999979,3,-0.10566551143242775,-2.9047774750227067,67.22000122070311,-1.9791701436075944,66.95999908447266,-2.0465037880804102,68.36000061035156,-0.10566551143242775
4626,2018-11-23,67.27999877929689,67.91999816894531,66.69000244140625,67.01000213623047,1943935.0,0.008393248626320737,-1.703299098721442,-0.599996609135003,52.78619690634708,53.595274861721435,-0.4943563937423079,-0.8466286516708266,5.172261614571198,13.030551172438066,28.098968066312192,1.2299957275390625,-1.2094679201496348,0.7059982299804801,-1.3635956341851312,2.7755920941460914,-0.32879870210231843,1.7407951620632787,-2.7937051658008016,24.367012967573068,-13.653402541161022,1.034796932082805,11,-0.06499862670899859,1.840003967285142,7.835002899169908,13.205001831054673,-9.110000610351577,4,-0.1144470435188476,-1.2528763855759786,66.72000122070311,-2.9047774750227067,67.22000122070311,-1.9791701436075944,66.95999908447266,-0.1144470435188476
4627,2018-11-26,67.30000305175781,67.87999725341797,66.41000366210939,67.40000152587889,1994276.0,0.0002973286686069887,1.7735991650771676,-0.37036932380110904,57.033806433147994,56.619772819767405,-0.170116706734035,-0.8470546182243481,4.9567387661600435,12.800775950973431,27.158293207958984,1.4699935913085795,-0.6873340258014906,0.6860023498535099,-1.4083455542079975,2.7803502539150173,-0.36117160217723665,1.7331763018842565,-2.71003534715274,44.94956111620556,5.362423626217094,1.0471739520307535,11,-0.08500289916992188,1.8199996948242188,7.337497711181641,12.764995574951172,-6.760002136230469,0,-0.13135220752496335,-1.703299098721442,67.27999877929689,-1.2528763855759786,66.72000122070311,-2.9047774750227067,67.22000122070311,-0.13135220752496335
4628,2018-11-27,67.33999633789061,67.37999725341797,66.12999725341797,67.0,1984262.0,0.0005942538531840125,4.952406902815622,-3.4000152590222377,53.095217551237205,56.155032479164014,0.09805910691601127,-0.758163426155491,4.692192718838896,12.552467725352685,25.83789242038962,1.25,-0.14686402498440998,0.6194957733154212,-1.3891118689222424,2.6281034155530847,-0.3848080478034177,1.62379959443426,-2.648428023998733,67.59767964231291,27.778454415660903,1.004303821118833,11,0.5600013732910298,1.620006561279311,7.1525039672851705,12.725002288818374,-7.059997558593729,1,-0.14835162469630825,1.7735991650771676,67.30000305175781,-1.703299098721442,67.27999877929689,-1.2528763855759786,66.72000122070311,-0.14835162469630825
4629,2018-11-28,67.19000244140625,67.44999694824219,66.62999725341797,67.02999877929689,1221526.0,-0.0022274117113363356,1.4117897854770667,0.47060407503812524,60.76296062232611,56.31988775057802,0.417356959053123,-0.47085483348615753,4.628669381411498,12.494353001765717,24.429346284445685,0.8199996948242188,0.4054066794872,0.3670017242431669,-1.5067066482774294,2.240710096763763,-0.5698524620171241,1.303855910503458,-2.3988655304133033,59.218136638550156,14.515575010588876,0.9368541862602975,11,0.7099952697753906,1.7700004577636719,6.834997177124023,12.70999526977539,-5.720001220703118,2,-0.1442179206624753,4.952406902815622,67.33999633789061,1.7735991650771676,67.30000305175781,-1.703299098721442,67.27999877929689,-0.1442179206624753
4630,2018-11-29,67.37999725341797,68.98999786376953,67.08999633789061,67.94000244140625,1559807.0,0.002827724439769197,-2.3333154869062414,-3.4999523173758593,61.39409447369395,56.579457802804036,0.14546289478570884,-0.6841110433169035,4.187178962835432,12.088056452234795,22.798420600294484,1.9000015258789205,1.0024246210030867,0.5494968414306669,-1.3322542268495994,2.431247909710933,-0.39137869270946624,1.4903723755708,-2.4912831172659793,43.70628437895141,-3.6746105671791867,0.94087553414013,11,0.5200004577636719,-0.5199966430664062,6.585002899169922,12.520000457763672,-6.599998474121087,3,-0.1436627617254389,1.4117897854770667,67.19000244140625,4.952406902815622,67.33999633789061,1.7735991650771676,67.30000305175781,-0.1436627617254389
4631,2018-11-30,67.63999938964844,68.66999816894531,67.44999694824219,67.62999725341797,2516337.0,0.003858743645426266,-5.594552240344764,-0.017860792087301264,68.84782974382357,56.904197401185634,-0.27866379114604456,-0.9162702647289223,3.6719051785425734,11.608513737994002,21.873736779358243,1.2900009155273438,1.0343205382800136,0.7619991302490234,-1.152494775619644,2.676493036117691,-0.19524782268530316,1.71924608318335,-2.6556595728405767,52.7972662231304,0.20139467407766176,0.9572469529343335,11,-0.0800018310546875,-0.7249984741210938,2.6950035095214844,8.630001068115234,-6.419998168945305,4,-0.15035479391949425,-2.3333154869062414,67.37999725341797,1.4117897854770667,67.19000244140625,4.952406902815622,67.33999633789061,-0.15035479391949425
4632,2018-12-03,66.98999786376953,69.22000122070311,66.41999816894531,69.15000152587889,2128685.0,-0.00960972104885005,1.4347820318045994,-215.95423340960957,60.71921143799026,57.19405320799727,0.1749654253498676,-0.25907479726215854,4.081543465264218,12.039193439466544,21.0728478884826,2.8000030517577983,0.8973974443148478,0.09899787902831747,-1.8147954537179913,2.0127912117746263,-0.8578987873448369,1.0558945454014719,-1.91194487991892,27.83169922940758,-26.939447383618226,0.9568966663731551,12,0.6850013732910156,0.22500228881835938,3.3450050354003906,9.28000259399414,-3.4999961853027344,0,-0.1316614416492522,-5.594552240344764,67.63999938964844,-2.3333154869062414,67.37999725341797,1.4117897854770667,67.19000244140625,-0.1316614416492522
4633,2018-12-04,66.38999938964844,66.91000366210939,66.06999969482422,66.5,1641464.0,-0.008956538188600094,-1.2400105794271212,0.05092612215487678,50.0,57.199970927056484,0.7661783587823834,0.39089307498996106,4.436665480355202,12.420381707101953,19.955177050418886,0.9199981689453125,0.6982495487807512,-0.5200004577636719,-2.40428437110009,1.364283455572746,-1.4621424144318809,0.4221414989045371,-1.220107502095928,10.158715549667379,-40.96422559915762,0.9421419566682098,12,1.2550010681152344,0.8250007629394531,3.742502212524414,9.880001068115234,-3.2099990844726562,1,-0.08811565789881948,1.4347820318045994,66.98999786376953,-5.594552240344764,67.63999938964844,-2.3333154869062414,67.37999725341797,-0.08811565789881948
4634,2018-12-05,65.58999633789061,66.48999786376953,65.58999633789061,65.80000305175781,1447230.0,-0.012050053609167,-7.571169076508458,1.9091413510890458,30.148214065756008,54.976392359369136,1.464676092489782,1.1531449465992978,4.986473970119889,12.991986661357132,19.1389278540625,0.9000015258789205,0.3981894552650971,-1.2585033416748246,-3.2332737714267665,0.7162670880771174,-2.2458885565507956,-0.2711181267988536,-0.33010232471023926,0.0,-44.17393243794905,0.9873852148759712,12,1.81500244140625,1.6250038146972798,4.345005035400405,10.680004119873061,-2.049995422363267,2,-0.08095743032579195,-1.2400105794271212,66.38999938964844,1.4347820318045994,66.98999786376953,-5.594552240344764,67.63999938964844,-0.08095743032579195
4635,2018-12-06,62.54999923706055,65.54000091552734,62.47999954223633,65.26000213623047,2906130.0,-0.04634848712552664,-1.1473676602271952,12.904363147568697,15.447106563990076,50.82760454355168,4.303513130793974,4.165718744620065,7.761583196469672,15.776723608427488,18.519990485046687,3.1099967956542827,0.19079366643281048,-4.145500373840335,-6.8599338178035225,-1.4310669298771472,-5.502717095821922,-2.788283651858748,7.119998931884766,1.0385708811891914,-35.56682981972062,1.3572167219815923,12,3.3000011444091797,3.5249996185302734,7.340002059936523,13.720001220703125,-0.7199974060058594,3,-0.017266155548048667,-7.571169076508458,65.58999633789061,-1.2400105794271212,66.38999938964844,1.4347820318045994,66.98999786376953,-0.017266155548048667
4636,2018-12-07,62.65999984741211,63.61000061035156,62.43000030517578,63.11000061035156,1889272.0,0.0017586029047684804,-1.5934076989826076,0.1660517644011706,16.783175121032187,46.35531217553881,3.876949919581506,4.024188947065454,7.404433310373264,15.396577689519745,17.81909641664737,1.1800003051757812,0.061387313370801166,-3.884499740600589,-7.122325740965934,-0.6466737402352436,-5.503412740783261,-2.265586740417916,6.866198348999021,3.3873271167072554,-27.393590602301483,1.618913000182674,12,3.1650009155273438,3.3899993896484375,7.165002822875977,12.730003356933594,-0.029998779296882105,4,-0.03000320894818631,-1.1473676602271952,62.54999923706055,-7.571169076508458,65.58999633789061,-1.2400105794271212,66.38999938964844,-0.03000320894818631
4637,2018-12-10,61.93000030517578,62.72999954223633,61.66999816894531,62.34000015258789,2255414.0,-0.011650168273444006,-1.2795627473902254,0.9111092273131861,18.204765147408494,42.47859524178007,4.207579982877462,4.757085150039927,7.883376710442789,15.84736875746745,17.051833950372554,1.0600013732910156,-0.0684265911439752,-4.461499404907229,-8.250837786506665,-0.6721610233077939,-6.356168595706947,-2.5668302141075117,7.312349975585931,4.961867627231655,-23.051638951052638,1.894669190799716,12,3.5149993896484375,3.7399978637695312,7.81500244140625,12.930000305175781,2.8199996948242188,0,-0.01146454191787416,-1.5934076989826076,62.65999984741211,-1.1473676602271952,62.54999923706055,-7.571169076508458,65.58999633789061,-0.01146454191787416
4638,2018-12-11,62.93000030517578,64.20999908447266,61.84000015258789,62.040000915527344,3107904.0,0.0161472629593451,-2.674414340885837,-2.170731026526112,25.20226747729484,38.52740711455437,2.811942037818909,3.7517549585211896,6.662297966516107,14.56778756820485,15.884684878428395,2.3699989318847656,-0.2686100543442791,-3.3359992980957003,-7.413337982514562,0.7413393863231548,-5.374668640305131,-1.2973299558862692,5.858008848876949,26.141124813420134,-3.417528150985504,2.038669342209429,12,2.5149993896484375,2.7399978637695312,6.81500244140625,11.930000305175781,1.5,1,0.00889879819760564,-1.2795627473902254,61.93000030517578,-1.5934076989826076,62.65999984741211,-1.1473676602271952,62.54999923706055,0.00889879819760564
4639,2018-12-12,63.599998474121094,63.959999084472656,62.54999923706055,63.0,2251743.0,0.010646721209219612,1.1363638990838945,0.674156051228419,32.31287838879365,35.296160882898775,1.7647282446493051,3.0166869252068977,5.6964326160906325,13.600903607816889,15.071812904008286,1.4099998474121094,-0.5241443996819868,-2.526501083374029,-6.773363996621541,1.7203618298734824,-4.649932539997778,-0.40306962675028046,4.760930020825185,49.87077352542834,16.69442225576183,2.123431456623754,12,1.845001220703125,2.0699996948242188,4.880002975463867,11.055004119873047,0.5500030517577983,2,-0.006603744953173396,-2.674414340885837,62.93000030517578,-1.2795627473902254,61.93000030517578,-1.5934076989826076,62.65999984741211,-0.006603744953173396
4640,2018-12-13,63.209999084472656,63.6500015258789,62.52000045776367,63.20000076293945,1797682.0,-0.0061320660220948175,1.539319100420497,0.016663911600523888,26.473952852912774,30.587952339464252,1.6774048263805383,3.19314611414498,5.815716969019803,13.74781373695103,15.291469357640713,1.1300010681152273,-0.7708972574439485,-2.6770004272460994,-7.018211209872106,1.6642103553799075,-4.847605818559103,-0.506395035933096,4.749473590913567,60.62993545053962,25.251214382823257,2.170605391313003,12,2.2350006103515625,2.4599990844726562,5.297502517700195,11.445003509521484,1.3700027465820312,3,0.005220721971751274,1.1363638990838945,63.599998474121094,-2.674414340885837,62.93000030517578,-1.2795627473902254,61.93000030517578,0.005220721971751274
4641,2018-12-14,62.27000045776367,63.040000915527344,61.63000106811523,62.5,1760970.0,-0.01487104319449184,1.152669266093794,-23.003815337657382,23.719891434372855,26.476916783506766,1.984225048283335,3.839321819397142,6.4704303317850815,14.437268161774512,15.948477707533144,1.579998016357429,-1.125859468455019,-3.3054990768432617,-7.750088772449828,1.1390906187632979,-5.527793924646545,-1.0832042290399784,5.312103747236094,24.80619696568713,-8.9751477133185,2.22229484780328,12,2.000001907348633,3.3799991607666016,6.249998092651367,11.85000228881836,3.4299964904785156,4,-0.0070659807848793,1.539319100420497,63.209999084472656,1.1363638990838945,63.599998474121094,-2.674414340885837,62.93000030517578,-0.0070659807848793
4642,2018-12-17,61.06999969482422,62.18999862670898,60.88999938964844,61.93999862670898,2210665.0,-0.01927092908491923,-1.11382068435073,3.782611580117064,20.78283505202289,23.23056512262042,2.5213051573957728,4.706474659668572,7.361451359814708,15.393330057030425,17.211223524071663,1.3800010681152344,-1.5711881095181326,-4.140999794006348,-8.813926755016155,0.5319271670034666,-6.477463274511251,-1.804536313501444,6.035936259224783,5.421696437394148,-23.087302203280323,2.3364634805049067,12,2.6199989318847656,4.209999084472656,7.44999885559082,12.925003051757812,4.470001220703125,0,0.025544479795096775,1.152669266093794,62.27000045776367,1.539319100420497,63.209999084472656,1.1363638990838945,63.599998474121094,0.025544479795096775
4643,2018-12-18,60.959999084472656,61.38000106811523,60.2400016784668,60.63000106811523,2379768.0,-0.001801221727546265,-1.054058883974432,-0.3793085304628179,20.860587556444344,22.19860662158579,1.9892494746963152,4.578673783597992,7.157724820593344,15.251485564426403,17.99925289474402,1.1399993896484304,-2.1471444162253945,-3.951000404357913,-8.912625247962993,1.0106244392471666,-6.431812826160453,-1.4701879825553732,5.524343213136291,19.354782474940396,-5.052030177526799,2.480812421802539,12,1.930002212524414,3.9950008392333984,7.579999923706055,11.910003662109375,3.0400009155273438,1,0.06217193196272053,-1.11382068435073,61.06999969482422,1.152669266093794,62.27000045776367,1.539319100420497,63.209999084472656,0.06217193196272053
4644,2018-12-19,61.349998474121094,61.47000122070313,60.25,60.25,2953903.0,0.006397627879029644,-1.218187114628357,3.333348746344155,22.314053639760843,22.961600741115873,1.0443847857823982,3.927737485633685,6.479786365968806,14.609990696768719,18.735889453222683,1.220001220703132,-2.648829468455446,-3.267500877380371,-8.3470899156259,1.8120881608651658,-5.807295396503136,-0.7277063582576062,4.385022949190798,32.55122713558739,10.148384839905326,2.5397945191227684,12,0.8750019073486328,3.605001449584961,7.132501602172852,11.145004272460938,3.220001220703125,2,0.05020378007595072,-1.054058883974432,60.959999084472656,-1.11382068435073,61.06999969482422,1.152669266093794,62.27000045776367,0.05020378007595072
4645,2018-12-20,59.66999816894531,61.22000122070313,59.58000183105469,60.36999893188477,3095499.0,-0.02738386873610843,-2.7272991308494428,-0.6363652126870136,17.62793338192347,23.055462770103794,2.5400032356189755,5.325531146773358,7.881528637971101,16.037988950118006,19.476065224814487,1.7699966430664062,-3.0994200618243823,-4.595001029968259,-10.026540396490148,0.8365383365536232,-7.3107707132292035,-1.8792313467073143,5.405620884985169,2.6010509162993456,-15.297929778093916,2.7157696832609424,12,2.2250022888183594,4.9550018310546875,8.645002365112305,12.825004577636719,5.5200042724609375,3,0.07507966305360392,-1.218187114628357,61.349998474121094,-1.054058883974432,60.959999084472656,-1.11382068435073,61.06999969482422,0.07507966305360392
4646,2018-12-21,59.58000183105469,60.209999084472656,58.31000137329102,59.75,4834675.0,-0.0015082342995187403,2.486246045300544,0.24285426237458949,18.468081514452024,23.08472014421974,2.3994880389325246,5.068974335744244,7.703247710268016,15.857732672887423,20.67995372448793,1.8999977111816335,-3.3881127076170117,-4.29999752044678,-9.920021395557228,1.3200263546636677,-7.110009458001997,-1.4899855828915562,4.726230811673176,32.73199373130741,15.424797161460958,2.810011937555223,12,1.6799983978271484,4.409997940063477,8.309999465942383,12.334999084472656,7.029998779296875,4,0.08392077620571459,-2.7272991308494428,59.66999816894531,-1.218187114628357,61.349998474121094,-1.054058883974432,60.959999084472656,0.08392077620571459
4647,2018-12-24,58.459999084472656,59.7599983215332,58.08000183105469,58.1500015258789,536641.0,-0.018798299969139287,-6.4667017056051,-1.8235346916794242,17.68540148844741,22.249512812125584,3.325186542715727,5.789584467024639,8.540296004507837,16.69870538006039,21.842809929079692,1.6799964904785156,-3.281165506310046,-4.978000068664549,-10.850323535529682,0.8943233982005907,-7.914161802097112,-2.0418383352319793,4.886836555145315,11.20936052609071,-6.712822493773894,2.9361617334325696,12,2.5600013732910156,5.415000915527344,9.497503280639648,13.090003967285156,8.319999694824233,0,0.12384532974945794,2.486246045300544,59.58000183105469,-2.7272991308494428,59.66999816894531,-1.218187114628357,61.349998474121094,0.12384532974945794
4648,2018-12-27,57.349998474121094,58.97999954223633,56.84000015258789,58.77999877929688,2251379.0,-0.01898735251000694,1.338794807014033,-4.612940539476192,17.249595939074,20.57581476215673,3.978842466397367,6.443127897111594,9.31540468525867,17.516716207546665,23.072756178096476,2.1399993896484375,-3.2361787693347637,-5.588500785827634,-11.755442126891381,0.5784405552361136,-8.671971456359515,-2.50503011529576,5.048807079955488,11.015079997396432,-8.795164436706864,3.083470670531875,12,2.8950023651123047,5.680002212524407,10.817502975463867,14.200004577636719,10.230003356933594,3,0.14280736982237152,-6.4667017056051,58.459999084472656,2.486246045300544,59.58000183105469,-2.7272991308494428,59.66999816894531,0.14280736982237152
4649,2018-12-28,57.5,58.290000915527344,57.43999862670898,57.77000045776367,2110034.0,0.0026155454205738504,-3.358950282187344,0.1888114686314567,23.942208706093083,20.294509856954544,3.210140498731839,5.828799518641446,8.861456074668297,17.08875966673132,24.417274490865086,0.94000244140625,-3.1872953622127227,-4.953999137878419,-11.236057527951658,1.3280592521948122,-8.095028332915035,-1.8129699428418036,3.787044473778842,15.068485992313102,-6.822283997756335,3.1410291950366167,12,2.440000534057617,5.530000686645501,10.667501449584961,14.050003051757812,11.629997253417969,4,0.11304347826086958,1.338794807014033,57.349998474121094,-6.4667017056051,58.459999084472656,2.486246045300544,59.58000183105469,0.11304347826086958
4650,2018-12-31,57.70000076293945,57.9900016784668,57.540000915527344,57.9900016784668,468358.0,0.003478274138077442,2.1034437399700088,1.0740756439056782,24.64212830490122,20.396980620346586,2.3985887590837436,5.129401456953701,8.346795588985245,16.602917851069336,26.828099077406222,0.4900016784667969,-3.2718458915773,-4.269998550415039,-10.444737414515714,1.904740313685629,-7.357367982465377,-1.1826291183647015,2.697634846601197,25.51931403344936,1.234777715337227,3.0873694320503344,12,1.8149986267089844,5.329999923706048,10.467500686645508,13.85000228881836,11.450000762939439,0,0.11906410469750539,-3.358950282187344,57.5,1.338794807014033,57.349998474121094,-6.4667017056051,58.459999084472656,0.11906410469750539
4651,2019-01-02,57.47000122070313,57.68000030517578,56.31999969482422,57.4000015258789,1946215.0,-0.003986127195756417,4.551047100038925,-0.24137749598805247,25.969829358045573,20.973313321015773,2.0965829059249472,4.804767638338163,8.247172356221235,16.56742629147383,29.502687456037012,1.3800010681152344,-3.5156327271875725,-3.9914981842040973,-9.8680311581356,1.8850347897274133,-6.929764671169856,-1.0532316972383455,2.2161072974469676,33.43029026087459,6.424731514749261,2.938266486965754,1,1.4249992370605398,5.299999237060533,10.697500228881829,14.08000183105468,9.9000015258789,2,0.1343309736684335,2.1034437399700088,57.70000076293945,-3.358950282187344,57.5,1.338794807014033,57.349998474121094,0.1343309736684335
4652,2019-01-03,58.16999816894531,58.63000106811523,57.56999969482422,58.0,1929456.0,0.012180214605424622,-1.0582575331101163,2.428555858310134,23.4966347387398,21.266207452381938,1.0526584929525171,3.5944056255350745,7.22050254554415,15.609380965882181,31.45209389358492,1.1599998474120952,-3.690259814339491,-2.850501251220706,-8.287506124570868,2.586503622129463,-5.569003687895787,-0.131998814545625,0.8428885845396081,69.54881880617178,40.68101372484115,2.718502436675083,1,0.7250022888183594,4.600002288818352,9.997503280639648,13.3800048828125,8.5,3,0.14509201834412355,4.551047100038925,57.47000122070313,2.1034437399700088,57.70000076293945,-3.358950282187344,57.5,0.14509201834412355
4653,2019-01-04,60.540000915527344,60.63999938964844,58.43000030517578,58.88999938964844,3155092.0,0.04074269934990782,1.3891901700325384,9.705995871106722,35.674169142528925,22.750664730467278,-1.5457370458490018,0.8049337085818848,4.6033042953079075,12.970776202202387,32.78198016186186,2.470001220703125,-3.703042028495247,-0.18799858093261435,-5.00251783330134,4.626520671436104,-2.59525820711697,2.2192610452517414,-4.220001220703125,97.68522034293424,68.52162612701035,2.4072596261843593,1,-1.7700004577636719,2.229999542236321,7.627500534057617,11.010002136230469,7.1999969482421875,4,0.10307231201526301,-1.0582575331101163,58.16999816894531,4.551047100038925,57.47000122070313,2.1034437399700088,57.70000076293945,0.10307231201526301
4654,2019-01-07,60.27999877929688,60.33000183105469,59.22000122070313,60.29999923706055,2268530.0,-0.004294716423827727,26.74805702569953,-0.01212147834409494,36.11374664632163,24.804643982067073,-1.6242871447183589,0.6816770353096686,4.574143129015518,12.95139093141902,33.93264569576287,1.3199996948242116,-3.5659414630076682,-0.18250083923339133,-4.419057705919833,4.054056027453051,-2.3007792725766123,1.9357775941098296,-3.873599090576178,91.66665194946955,63.736980150798516,2.1182784333432196,1,-1.799999237060554,2.4900016784667827,8.1500015258789,11.27000427246093,7.250000000000007,0,0.1211015792897625,1.3891901700325384,60.540000915527344,-1.0582575331101163,58.16999816894531,4.551047100038925,57.47000122070313,0.1211015792897625
4655,2019-01-08,61.47000122070313,62.02000045776367,60.29999923706055,60.29999923706055,2481093.0,0.01974124859828219,-1.9401680420202863,-58.49876025178539,46.29630218317107,27.896668500813636,-2.829678700942246,-0.6254519410978148,3.3449502528543107,11.477941334867388,33.41865658356205,1.7400016784667898,-3.396574221569985,1.0615015029907298,-3.0896949494583694,5.212697955439829,-1.0140967232338198,3.1370997292152794,-4.978929537963872,90.350891869409,59.46388641263745,2.07559822622455,1,-2.300001144409187,1.2999992370605327,6.959999084472649,10.08000183105468,7.529998779296868,1,0.12461356565151571,26.74805702569953,60.27999877929688,1.3891901700325384,60.540000915527344,-1.0582575331101163,58.16999816894531,0.12461356565151571
4656,2019-01-09,60.77999877929688,62.18000030517578,60.29999923706055,62.13999938964844,2468822.0,-0.011225027293050638,1.6111081676768533,-1.1623917133178223,48.590861638932004,31.33060851753414,-2.180900861021996,-0.08802933485821995,3.9517968870889817,11.87329548071687,32.82440739445895,1.8800010681152344,-3.289389546802866,0.4654991149902443,-3.554086892897651,4.485085122878139,-1.5442938889537032,2.475292118934192,-4.067769945556648,69.63120736393712,34.05559261495699,2.009793003943948,1,-1.529998779296882,1.9900016784667827,6.6000003814697195,10.77000427246093,6.110000610351555,2,0.13770982090629835,-1.9401680420202863,61.47000122070313,26.74805702569953,60.27999877929688,1.3891901700325384,60.540000915527344,0.13770982090629835
4657,2019-01-10,61.22000122070313,61.22000122070313,60.04999923706055,60.5099983215332,1620498.0,0.007239263742073732,2.295766777883397,-0.5220607209774676,51.22411432298891,35.105555004635804,-2.4453830460038404,-0.6155078193122776,3.413983855607391,11.137094313256277,31.967042986504623,1.1700019836425852,-2.9222176627102385,0.9410015106201257,-3.0307666563654365,4.912769677605688,-1.0448825728726518,2.9268855941129033,-4.179706098676768,74.4000244140627,35.253545982398904,1.98588408349278,1,-1.970001220703132,1.5499992370605327,6.017498016357415,10.33000183105468,7.229995727539055,3,0.10045738979500562,1.6111081676768533,60.77999877929688,-1.9401680420202863,61.47000122070313,26.74805702569953,60.27999877929688,0.10045738979500562
4658,2019-01-11,63.4900016784668,65.62999725341797,61.09000015258789,61.22000122070313,4526127.0,0.037079392559633106,-2.5889268347845755,3.1971706882007713,58.560004980464214,38.95197681289926,-4.19386026657039,-2.994956235014527,1.1121207166648617,8.580130013450997,32.25739586328744,4.539997100830078,-2.5094748916252883,3.183001899719237,-0.8744285984942621,7.240432397932736,1.154286650612491,5.211717148825983,-6.1413242454514645,66.6147129572432,25.533757368890342,2.0287152491067495,1,-2.515003204345703,-1.874999999999993,3.954998016357422,8.060001373291016,5.149997711181641,4,0.05008657121451998,2.295766777883397,61.22000122070313,1.6111081676768533,60.77999877929688,-1.9401680420202863,61.47000122070313,0.05008657121451998
4659,2019-01-14,63.18000030517578,64.80999755859375,63.08000183105469,63.849998474121094,2471767.0,-0.004882680187361821,-2.9770239932650484,-0.2951533188699769,65.76818594040583,43.52153877239977,-3.345203832385778,-2.8649192923938784,1.38825687091078,8.628789195172715,32.5634397703217,1.7299957275390625,-1.9585243564490824,2.894000434875487,-1.0954461003098572,6.883446970060831,0.8992771672828113,4.8887237024681625,-5.168817286528238,56.093229046674,9.725752082413514,1.9947232675926736,1,-2.2050018310546875,-1.7750015258789062,4.25,7.965000152587891,4.5800018310546875,0,0.07217469985070868,-2.5889268347845755,63.4900016784668,2.295766777883397,61.22000122070313,1.6111081676768533,60.77999877929688,0.07217469985070868
4660,2019-01-15,63.540000915527344,63.95000076293945,62.84000015258789,63.29999923706055,1860393.0,0.005698015331001338,1.0943380609127191,-0.3582124393632285,67.36839146499557,48.12137900650532,-3.1175236113103892,-3.37180349082292,0.9304986696098183,8.010239668306468,32.82415471410115,1.1100006103515625,-1.2519237596233594,3.2375009536743136,-0.8052392246197968,7.280241131968431,1.2161308645272584,5.258871042821369,-4.919312758098165,62.544855181598116,13.85556006740456,2.0213700891470583,1,-1.94000244140625,-2.56500244140625,3.769998550415039,7.209999084472656,5.269996643066406,1,0.06279505518223094,-2.9770239932650484,63.18000030517578,-2.5889268347845755,63.4900016784668,2.295766777883397,61.22000122070313,0.06279505518223094
4661,2019-01-16,61.83000183105469,63.2400016784668,61.52999877929688,63.0,2875154.0,-0.026912166506670276,1.072728870064587,-4.874958277040451,64.05337388764636,52.62768335638383,-0.8091044678837775,-1.7881368523715508,2.538262781522519,9.453272806301158,32.46058158434838,2.0100021362304616,-0.7477011689472377,1.549501800537108,-2.4527430308202014,5.551746631894424,-0.4516206151415503,3.550624216215766,-2.6485689459464083,31.89969940448316,-20.64115033454763,2.0011224156786573,1,0.1999969482421875,-0.8550033569335938,4.132497787475586,8.04499626159668,6.409996032714844,2,0.11596309164823793,1.0943380609127191,63.540000915527344,-2.9770239932650484,63.18000030517578,-2.5889268347845755,63.4900016784668,0.11596309164823793
4662,2019-01-17,62.63000106811523,62.959999084472656,61.83000183105469,61.9000015258789,2131389.0,0.012938690172555223,-1.5976980246859873,-0.6239322091370294,72.60272809368212,56.730856573178635,-1.0168535844178805,-2.5984987190170443,1.6419272229076043,8.38920740004344,31.77776166971401,1.1299972534179688,-0.2007569335707302,2.271500968933097,-1.8544245787687217,6.397426516634916,0.20853819508218407,4.33446374278401,-2.932683033542176,33.92074667285069,-22.886671527883657,2.062962773850911,1,-0.2050018310546804,-1.6550025939941335,3.3074989318847727,7.090000152587898,3.1399955749511648,3,0.06801849351559341,1.072728870064587,61.83000183105469,1.0943380609127191,63.540000915527344,-2.9770239932650484,63.18000030517578,0.06801849351559341
4663,2019-01-18,64.75,64.75,63.040000915527344,63.4900016784668,3957095.0,0.0338495752152248,1.7142878768153895,1.726026180336007,76.55675874473354,61.22452458411328,-2.7679403263623357,-4.658864330658531,-0.5285483614362505,6.023890407322597,31.09048475187596,2.1199989318847727,0.4360897959643495,4.201999855041507,-0.36483154037317433,8.768831250456195,1.9185841573341662,6.485415552748847,-4.578067627919353,98.17080545967119,34.593112906976586,2.2834156977073437,1,-1.9100017547607422,-3.7750015258789062,0.8074989318847656,4.590000152587891,1.4300003051757812,4,0.057142810011462375,-1.5976980246859873,62.63000106811523,1.072728870064587,61.83000183105469,1.0943380609127191,63.540000915527344,0.057142810011462375
4664,2019-01-21,64.43000030517578,65.18000030517578,64.01999664306639,65.16000366210939,1164644.0,-0.004942080228945489,2.0130096606391255,-0.5793685153844637,74.43716626612836,64.35128725999742,-2.0085791654728737,-4.317656025458447,-0.2898971000950894,6.09581743179902,30.500137182219255,1.1600036621093892,1.0892188328636578,3.7280000686645494,-1.1498372666645906,8.605837403993682,1.289081400999983,6.166918736329116,-3.8214227425881475,79.45206338456518,10.60335472270414,2.438918667664567,1,-1.5900020599365234,-3.4550018310546875,1.1274986267089844,4.909999847412109,1.75,0,0.06534221736041901,1.7142878768153895,64.75,-1.5976980246859873,62.63000106811523,1.072728870064587,61.83000183105469,0.06534221736041901
4665,2019-01-22,64.15000152587889,64.94000244140625,64.01999664306639,64.69999694824219,1946840.0,-0.004345782678420895,-1.2716047057050106,0.7534149221909896,74.16786094414529,67.19317607168779,-1.462210738705643,-3.8839499353495768,-0.0571697380205336,6.151060394054326,29.61465816336072,0.920005798339858,1.4972841155281102,3.2240011215209847,-1.86134054173624,8.30934278477821,0.6813302898923723,5.766671953149597,-3.139710388024831,71.78086715870971,-1.4840855720310913,2.5426708316286137,1,-1.3100032806396342,-3.1750030517577983,1.4074974060058736,5.189998626708999,1.7099990844726705,1,0.056274365151733674,2.0130096606391255,64.43000030517578,1.7142878768153895,64.75,-1.5976980246859873,62.63000106811523,0.056274365151733674
4666,2019-01-23,64.58000183105469,64.93000030517578,64.5,64.69999694824219,1833495.0,0.006703044348367326,-2.071444141689373,0.2181747562041309,73.65313139946632,69.68528908018529,-1.4488571894695497,-4.132006642896975,-0.5326760981629377,5.521112360839851,28.22467298907119,0.7799987792968892,1.9625479340581649,3.40400142669678,-1.8900535999444514,8.698056453338012,0.7569739133761644,6.051028940017396,-3.200134203955514,82.08958962948455,8.009452241756748,2.6470275133206163,1,-1.2200031280517578,-3.6050033569335938,0.9774971008300781,4.759998321533203,3.970001220703125,2,0.06550008683191111,-1.2716047057050106,64.15000152587889,2.0130096606391255,64.43000030517578,1.7142878768153895,64.75,0.06550008683191111
4667,2019-01-24,65.69999694824219,65.80000305175781,64.63999938964844,65.65000152587889,2061520.0,0.017342754497243318,8.279746101498368,-0.4166454730418275,70.97558842466066,71.06479835176266,-2.085888392855985,-4.934798286087968,-1.663856821213102,4.215232588625611,26.8172845785955,1.220001220703125,2.26740078456767,4.161996650695798,-1.3362775584554925,9.660270859847095,1.4128595461201456,6.911133755271443,-3.980118951037511,96.37659325683673,24.237952718676382,2.749137104575648,1,-2.0349960327148438,-4.639995574951172,-0.7399959564208984,3.3400020599365234,7.100006103515625,3,0.03866059411735323,-2.071444141689373,64.58000183105469,-1.2716047057050106,64.15000152587889,2.0130096606391255,64.43000030517578,0.03866059411735323
4668,2019-01-25,65.54000091552734,66.26000213623047,65.26000213623047,65.98999786376953,1541189.0,-0.0024352517526124995,1.0201908108691295,-9.000763009306155,71.55739119667702,71.70804338023724,-1.7930808838825882,-4.352945727527327,-1.53164339726969,4.191795647772594,25.003453204282955,1.0,2.6209557186762638,3.5925004959106417,-1.811595109794908,8.996596101616198,0.8904526930578669,6.2945482987634165,-3.4121104128673565,67.85716718550984,-1.7364878437743698,2.702047802852777,1,-1.6450004577636719,-4.25,-1.055002212524414,3.1299972534179688,6.1100006103515625,4,0.0035092420556337434,8.279746101498368,65.69999694824219,-2.071444141689373,64.58000183105469,-1.2716047057050106,64.15000152587889,0.0035092420556337434
4669,2019-01-28,64.0,65.63999938964844,63.7599983215332,65.5,2164979.0,-0.02349711464777382,1.112362199324498,3.3333559391000644,60.079680088124064,70.89818656058486,-0.13916546938580154,-2.4253625671453634,-0.06851877957076624,5.563253430947654,22.745686651237314,1.8800010681152344,2.9030190097353312,1.7274995803833022,-3.32048446317539,6.775483623941994,-0.7964924413960404,4.251491602162645,-1.3762561013115544,9.600052490154281,-54.99814077196315,2.5239920217793443,1,-0.10499954223632812,-2.7099990844726562,-0.0774993896484375,4.344999313354492,8.680000305175781,0,0.03406250476837158,1.0201908108691295,65.54000091552734,8.279746101498368,65.69999694824219,-2.071444141689373,64.58000183105469,0.03406250476837158
4670,2019-01-29,64.56999969482422,64.83000183105469,63.7599983215332,64.15000152587889,1277844.0,0.008906245231628418,1.2765972988766963,-0.2799987792968845,65.24538676081369,71.03063243538121,-0.6120595115641336,-2.586922634097469,-0.762259421341497,4.83828940256339,20.365907588182868,1.0700035095214844,2.929290342375282,1.9539993286132784,-2.7037861026420558,6.6117847598686055,-0.3748933870143816,4.2828920442409455,-1.5099048076307326,32.40000549315568,-30.257770452772533,2.3288927156276644,1,-0.5249977111816406,-3.279998779296875,-0.9799995422363281,3.660001754760742,7.900001525878906,1,0.02493418953013582,1.112362199324498,64.0,1.0201908108691295,65.54000091552734,8.279746101498368,65.69999694824219,0.02493418953013582
4671,2019-01-30,65.19000244140625,65.41000366210939,64.16999816894531,64.62999725341797,1429280.0,0.00960202492662754,1.479992065490181,1.333351498637557,65.7414886221523,70.26827249410013,-0.7882126155953841,-2.739355975674954,-1.5174688596048895,4.0640769784911015,17.574288815770593,1.2400054931640767,2.915281355706945,2.188002014160155,-1.9214311103352628,6.2974351386555725,0.13328545191244245,4.242718576407867,-1.7459186843283234,57.20007751453016,-3.808287928542825,2.054716562247709,1,-0.5400009155273438,-3.9000015258789062,-1.930002212524414,2.4199981689453125,6.55999755859375,2,0.01027762147343858,1.2765972988766963,64.56999969482422,1.112362199324498,64.0,1.0201908108691295,65.54000091552734,0.01027762147343858
4672,2019-01-31,66.61000061035156,66.61000061035156,65.40000152587889,65.84999847412111,2400725.0,0.021782453072027863,2.184199166792187,1.3571340989904517,63.26531208043565,68.79144508695592,-1.7704592360214093,-3.683484296771404,-3.0544475972552547,2.4987961761068505,15.680653663448227,1.4199981689453125,2.8887989651887267,3.186000061035159,-0.5506767712892184,6.922676893359537,1.3176616448729703,5.054338477197348,-2.8500022888183594,100.0,38.06080072450918,1.8683384161621905,1,-1.4250011444091797,-5.145000457763672,-3.9850006103515625,-0.23999977111816406,4.870002746582031,3,0.029124792428012025,1.479992065490181,65.19000244140625,1.2765972988766963,64.56999969482422,1.112362199324498,64.0,0.029124792428012025
4673,2019-02-01,66.77999877929689,67.23000335693361,66.22000122070311,66.77999877929689,2128699.0,0.00255214183137098,1.24442636013773,0.0,65.49054367701757,67.79737591038807,-1.8128614909845453,-3.5437162370850928,-3.2967296885152564,2.201550795964593,15.324006669485838,1.0100021362304972,3.0504202310661697,3.043998336792008,-0.7206983903179349,6.808695063901951,1.161649973237033,4.926346700346983,-2.621000137329119,87.03158718659346,23.34691831973852,1.882348363554973,2,-1.2849979400634908,-5.004997253417976,-4.332498550415053,-0.6449966430664205,4.959999084472642,4,0.09014681615009623,2.184199166792187,66.61000061035156,1.479992065490181,65.19000244140625,1.2765972988766963,64.56999969482422,0.09014681615009623
4674,2019-02-04,67.58000183105469,67.62999725341797,66.55000305175781,67.62999725341797,1710633.0,0.011979680538805493,42.20372348542652,-100.0,66.7496031889124,66.97312504869552,-2.36807535995419,-3.9724497728462183,-4.169592823475732,1.28532495789554,15.006256449703079,1.0799942016601562,3.0797803171003864,3.479001235961917,-0.2903870663624559,7.248389538286283,1.5943070847997376,5.363695387124103,-2.929642434692383,98.70812826454883,33.43845352802032,1.8846941511621835,2,-1.8850040435791016,-5.605003356933594,-5.942501068115234,-2.065000534057617,4.239997863769531,0,0.06022491246743278,1.24442636013773,66.77999877929689,2.184199166792187,66.61000061035156,1.479992065490181,65.19000244140625,0.06022491246743278
4675,2019-02-05,69.12999725341797,69.12999725341797,67.04000091552734,67.66000366210939,2281473.0,0.02293571145851936,1.843544829375892,-29.402563711276994,80.67228507041162,67.75303101213387,-3.5060704778957756,-5.184990686858015,-5.759820503343562,-0.3818420002197058,15.989573901886105,2.089996337890625,2.8794775116283375,4.64599685668945,0.46775140408696814,8.824242309291932,2.556874130388209,6.735119582990691,-3.9433030427856437,100.0,29.248942254295855,2.0891227263012424,2,-2.684999465942383,-6.404998779296875,-7.644996643066406,-3.6149959564208984,2.0,1,0.051352570415186705,42.20372348542652,67.58000183105469,1.24442636013773,66.77999877929689,2.184199166792187,66.61000061035156,0.051352570415186705
4676,2019-02-06,69.15000152587889,69.83999633789061,68.73999786376953,69.73999786376953,1410064.0,0.0002893718104397536,1.784829930658902,-0.4013598027767101,79.31657175084098,68.67980693726503,-3.139834879593309,-4.791443862674427,-5.8387072410206855,-0.5237634091243706,17.21071946692459,1.0999984741210795,2.7432228119190185,4.247500991821269,-0.04382030640311996,8.538822290045658,2.1018403427090817,6.393161640933464,-3.174646706689444,84.4595581475671,8.675879409694758,2.1456606491121937,2,-2.350004196166978,-6.070003509521477,-7.877501487731919,-3.6350002288818217,1.5299987792968892,2,0.04801156358010705,1.843544829375892,69.12999725341797,42.20372348542652,67.58000183105469,1.24442636013773,66.77999877929689,0.04801156358010705
4677,2019-02-07,67.37000274658203,68.94000244140625,67.36000061035156,68.33000183105469,2082889.0,-0.02574112422297936,-2.2244824874855005,1.627127191848096,62.152156296555795,67.63478083725155,-1.2270734900023825,-2.6636451512096073,-4.140133593307098,1.1206540935157392,18.022240196863308,1.7900009155273295,2.5980680008390777,2.1600021362304744,-1.8951433369044537,6.2151476093653955,0.13242939966301037,4.1875748727979385,-0.6217196236523534,31.768040802563196,-39.482555970451045,2.027572736567462,2,-0.5700054168701172,-3.6650047302246165,-6.537502288818359,-2.115001678466797,4.339996337890625,3,0.0650140578128473,1.784829930658902,69.15000152587889,1.843544829375892,69.12999725341797,42.20372348542652,67.58000183105469,0.0650140578128473
4678,2019-02-08,66.66999816894531,67.66000366210939,66.55999755859375,67.51000213623047,1719104.0,-0.010390448999532453,-1.0754730561333823,0.8750049670584682,60.03583629063628,67.62990930419737,-0.39104468721936314,-1.805770850204084,-3.5326563718318553,1.6670165138376802,18.21621994512501,1.1000061035156392,2.4276419053486507,1.3009977340698242,-2.7194120512971267,5.321407519436768,-0.7092071586136512,3.3112026267532997,3.1699981689452983,3.6472754425753706,-63.816122670714485,2.0102048926834724,2,0.12999916076660156,-2.5349998474121094,-5.837497711181641,-1.4149971008300781,5.69000244140625,4,0.07214647247776229,-2.2244824874855005,67.37000274658203,1.784829930658902,69.15000152587889,1.843544829375892,69.12999725341797,0.07214647247776229
4679,2019-02-11,67.73999786376953,67.77999877929689,67.06999969482422,67.09999847412111,1454954.0,0.01604919340349742,-1.0285776566757898,-0.7619004368715828,65.0209090154568,67.60496733249103,-0.9775325666757766,-2.6526327172194897,-4.6798221551233325,0.45665900530747194,18.438833363609312,1.1100006103515767,2.279517816659194,2.1429975509643526,-1.871916195348561,6.157911297277273,0.1355406778078958,4.1504544241208094,2.0343984985351398,35.975632449129755,-29.663467847239964,2.007456873156459,2,-0.7350006103515625,-3.2099990844726562,-6.969997406005859,-2.484996795654297,6.560005187988281,0,0.059049308032815606,-1.0754730561333823,66.66999816894531,-2.2244824874855005,67.37000274658203,1.784829930658902,69.15000152587889,0.059049308032815606
4680,2019-02-12,67.52999877929689,68.91999816894531,66.47000122070311,68.27999877929689,1916983.0,-0.0031000751564085327,1.4137915482794867,-1.1718761175881813,62.57458662715608,67.25308933304701,-0.3391693493469887,-2.243407053169861,-4.557145402167436,0.5059307783884464,18.980270139550264,2.4499969482422017,2.134237095033683,1.7334985733032369,-2.2474299419658337,5.714427088572307,-0.2569656843312913,3.723962830937772,2.18010960693357,31.453979063281896,-30.77805172513499,1.9904642576345337,2,0.0900001525878622,-2.5850009918213033,-6.904998779296889,-2.434997558593764,5.650001525878892,1,0.06352733589627335,-1.0285776566757898,67.73999786376953,-1.0754730561333823,66.66999816894531,-2.2244824874855005,67.37000274658203,0.06352733589627335
4681,2019-02-13,69.0,69.65000152587889,67.41000366210939,68.0,2129825.0,0.021768121535251428,-1.0550508161379741,-1.3333333333333333,63.658950958411026,67.29682698615538,-1.354306933048079,-3.31886831831126,-6.107569737435469,-1.118679909894638,20.38117505372679,2.239997863769503,2.3260383186444926,2.8449998855590763,-0.9173025769500356,6.607302348068188,0.9638486543045133,4.726151116813639,-2.529998779296889,79.55970240565867,20.75252508220889,1.8811512312545569,2,-0.9700012207031392,-4.055002212524414,-8.029999732971191,-3.904998779296875,4.489997863769531,2,0.030869525411854726,1.4137915482794867,67.52999877929689,-1.0285776566757898,67.73999786376953,-1.0754730561333823,66.66999816894531,0.030869525411854726
4682,2019-02-14,66.88999938964844,69.51999664306639,66.69000244140625,69.44999694824219,2045029.0,-0.0305797189906023,1.0962943706307653,-2.55999755859375,54.81111139509099,66.11022339927464,0.8935552427279845,-0.9205528059668495,-4.083214085588658,0.8366038140579235,21.684225056105745,2.829994201660142,2.3718859662248803,0.5219993591308594,-2.863514533763052,3.9075132520247706,-1.1707575873160891,2.214756305577808,-0.4199981689453267,13.207488321989654,-42.6185390057169,1.692756946446954,2,1.2649993896484233,-1.9450016021728516,-5.879999160766602,-3.895000457763672,4.9199981689453125,3,0.05666020257303006,-1.0550508161379741,69.0,1.4137915482794867,67.52999877929689,-1.0285776566757898,67.73999786376953,0.05666020257303006
4683,2019-02-15,68.44999694824219,68.69999694824219,66.66000366210939,67.33999633789061,2016590.0,0.02332183544368771,1.5341521897775452,-0.4335944019264295,65.83628463228504,66.00874355964939,-0.4521940503520625,-2.3074472683764213,-5.6931524048066535,-0.8669376616359301,22.236782203936315,2.0399932861327983,2.4172834308348,1.8969970703124943,-1.5204622417604696,5.314456382385458,0.18826741427601235,3.6057267263489763,-1.9163957214355634,62.26401061397472,0.5663068045708002,1.708729656036481,2,-0.2949981689453267,-2.9849987030029297,-7.439996719360352,-5.454998016357422,2.7600021362304688,4,0.04762603771473484,1.0962943706307653,66.88999938964844,-1.0550508161379741,69.0,1.4137915482794867,67.52999877929689,0.04762603771473484
4684,2019-02-18,68.63999938964844,68.73000335693361,68.06999969482422,68.66999816894531,763490.0,0.002775784512450974,7.799511748549026,-0.027025912433843904,64.88660559060816,64.25477917300458,-0.5319652395821208,-2.282922065305428,-5.906126996904973,-1.1963655474410757,22.644307557822717,0.6600036621093892,2.4287031395556653,1.8764995574951229,-1.5088440501103975,5.261843165100643,0.1838277536923556,3.56917136129789,-2.0440701568603714,68.23892958165536,2.718142143857307,1.6926718038027606,2,-0.4850006103515767,-2.9550018310546875,-7.344999313354492,-5.645000457763672,3.910003662109375,0,0.054195822461853504,1.5341521897775452,68.44999694824219,1.0962943706307653,66.88999938964844,-1.0550508161379741,69.0,0.054195822461853504
4685,2019-02-19,67.76000213623047,68.63999938964844,67.37999725341797,68.63999938964844,1448494.0,-0.012820472920206383,1.863650156489774,29.33443540183113,59.22469360560362,62.0223482679782,0.14892217443471623,-1.1790565347021698,-4.96179798845391,-0.4495527082835906,22.898711793757034,1.2600021362304688,2.3846931273504595,0.816002273559576,-2.361174795116739,3.9931793422358908,-0.7725862607785814,2.4045908078977334,-1.1029914575805861,36.78927291052666,-28.553680883258835,1.5885885343381583,2,0.29999923706053266,-2.0750045776367188,-6.570003509521484,-4.765003204345703,5.4499969482421875,1,0.0965171297128764,7.799511748549026,68.63999938964844,1.5341521897775452,68.44999694824219,1.0962943706307653,66.88999938964844,0.0965171297128764
4686,2019-02-20,68.80999755859375,68.80999755859375,67.01999664306639,67.83999633789061,1564196.0,0.015495799723445725,2.6907188925594125,-1.102277554771437,58.11208460302389,61.57345141314132,-1.0665320287228326,-1.9983597438818208,-5.937480426807561,-1.6171213212237632,23.077769133312923,1.790000915527358,2.2822434473352615,1.6544979095458956,-1.4216402918575568,4.730636110949348,0.11642880884416229,3.192567010247629,-2.0931270629992866,75.17479625998718,13.628488762757542,1.5380691007017293,2,-0.7499961853027486,-3.125,-7.522499084472656,-5.814998626708984,4.340003967285156,2,0.06350825318458764,1.863650156489774,67.76000213623047,7.799511748549026,68.63999938964844,1.5341521897775452,68.44999694824219,0.06350825318458764
4687,2019-02-21,68.23999786376953,68.58999633789061,67.43000030517578,68.44999694824219,1348466.0,-0.008283675556576608,3.7346983261971802,-0.21649362907031303,55.229223424866,61.039383316944615,-0.40246940322869307,-1.2946923117890492,-5.274725353834725,-1.1644127703025333,22.87712355190403,1.3799972534179688,1.836278384042643,0.9574981689453068,-2.075046104008635,3.9900424418992486,-0.5587739675316641,2.4737703054222777,-1.4644647475693802,73.48831102468365,14.539239759632068,1.5162721364769682,2,-0.17999649047852984,-2.404998779296875,-6.737499237060547,-5.244998931884766,6.5200042724609375,3,0.07693435176362118,2.6907188925594125,68.80999755859375,1.863650156489774,67.76000213623047,7.799511748549026,68.63999938964844,0.07693435176362118
4688,2019-02-22,65.76999664306639,67.38999938964844,64.79000091552734,66.90000152587889,2916442.0,-0.03619579862288547,1.4644528170898057,5.380999091734787,44.209835233360366,58.72704178560056,2.1528344430013817,1.257917150241667,-2.770995891104235,1.1843995573857882,22.206239956049128,3.4499969482421875,1.3483524934392221,-1.524002838134777,-4.5303561538301125,1.4823504775605585,-3.0271794959824376,-0.020826180287116358,3.8800048828125,24.378023529679343,-28.321453365981935,1.5031766578476646,2,1.450004577636733,0.6700019836425923,-4.069997787475572,-2.7749977111816264,8.760002136230483,4,0.09183520182168214,3.7346983261971802,68.23999786376953,2.6907188925594125,68.80999755859375,1.863650156489774,67.76000213623047,0.09183520182168214
4689,2019-02-25,66.18000030517578,66.61000061035156,65.76000213623047,66.44000244140625,1717992.0,0.006233901216910143,1.8333354526149817,0.23008939181160204,39.82058029710923,56.1988188600398,1.6743497559906046,1.0747084374655032,-3.163410977631756,0.6157203493060877,22.49020575419418,0.8499984741210938,1.2250722974167445,-1.222999191284174,-3.8621458932860833,1.4161475107177353,-2.5425725422851286,0.09657415971678063,3.3728012084960852,34.57712811889719,-11.637694924596687,1.3195733510009562,2,1.0400009155273438,0.6199970245361328,-4.2725019454956055,-3.1850013732910156,8.75,0,0.07600481650199531,1.4644528170898057,65.76999664306639,3.7346983261971802,68.23999786376953,2.6907188925594125,68.80999755859375,0.07600481650199531
4690,2019-02-26,66.18000030517578,66.27999877929689,64.80000305175781,65.91000366210939,2231568.0,0.0,5.297940035387566,-1.0384400950731576,39.73738434640299,53.54086701426113,1.634610765976575,1.2664411624903522,-3.1328869941708177,0.47315744268107096,22.970018865536808,1.4799957275390767,1.1754592358208669,-1.3034992218017578,-3.6621088386517613,1.0551103950482457,-2.4828040302267596,-0.12419441337675607,3.2775451965331968,34.57712811889719,-6.51909244258966,1.1793048084250037,2,0.9749984741210938,0.6199970245361328,-4.2725019454956055,-3.1850013732910156,8.540000915527344,1,0.09625268536125775,1.8333354526149817,66.18000030517578,1.4644528170898057,65.76999664306639,3.7346983261971802,68.23999786376953,0.09625268536125775
4691,2019-02-27,65.86000061035156,66.02999877929689,65.36000061035156,65.83000183105469,1926889.0,-0.004835293039416766,2.621659518310587,0.11110797140354932,44.196764456996554,52.36149513225064,1.634216151342983,1.727793967637453,-2.7551488003207965,0.6482441114216613,23.1915058521604,0.8199996948242188,0.9484413436708792,-1.656998825073245,-3.894366252054496,0.5803686019080061,-2.7756825385638706,-0.5383151115826195,3.5041939996337845,28.15792062609307,-13.535041514829889,1.1186837134906253,2,0.9399986267089844,0.9399967193603516,-3.9525022506713867,-2.865001678466797,9.639999389648438,2,0.11160034020658438,5.297940035387566,66.18000030517578,1.8333354526149817,66.18000030517578,1.4644528170898057,65.76999664306639,0.11160034020658438
4692,2019-02-28,68.55000305175781,70.0,67.70999908447266,68.0,4960598.0,0.04084425169263439,-3.0530814518742573,18.33418107833164,56.266682942708336,51.298206055631006,-0.8890443092551124,-0.8531581789574005,-5.3162787066217305,-2.174416288645048,22.947375396147372,4.1399993896484375,0.8339706106163192,0.9360034942626925,-1.3040097056417181,3.176016694167103,-0.18400310568951284,2.0560100942148978,-3.7600021362304688,72.1689596344919,24.603342360227714,1.120006599952202,2,-1.1550025939941406,-1.670003890991211,-6.382504463195801,-5.555004119873047,8.349998474121094,3,0.06710427818140174,2.621659518310587,65.86000061035156,5.297940035387566,66.18000030517578,1.8333354526149817,66.18000030517578,0.06710427818140174
4693,2019-03-01,72.80000305175781,72.87000274658203,69.06999969482422,69.22000122070311,5317036.0,0.0619985384506998,1.0430117230120513,6.50905812179223,63.91640567395292,51.19040606489154,-4.980899923560315,-4.879188739169436,-9.381817536699046,-6.532270489523654,22.800123507845115,4.319999694824219,0.6879360869141351,4.885003280639651,1.6988181911193152,8.071188370159987,3.2919107358794832,6.478095825399819,-7.905802154541021,99.13259358771582,48.03130380656926,1.593092544760171,3,-3.970001220703125,-4.485002517700195,-10.437501907348633,-9.805004119873047,3.7299957275390625,4,0.026923063218543763,-3.0530814518742573,68.55000305175781,2.621659518310587,65.86000061035156,5.297940035387566,66.18000030517578,0.026923063218543763
4694,2019-03-04,71.6500015258789,73.01000213623047,71.25,72.5999984741211,2650858.0,-0.015796723594383666,-1.0114310128348214,-0.2653621403211153,60.77406421219924,51.36255835451328,-3.7537779933285833,-3.5928462385964224,-8.069487538923894,-5.484173566796898,22.494406895411796,1.7600021362304688,0.8018103197664175,3.5315017700195312,-0.0588567483537048,7.121860288392767,1.7363225108329203,5.326681029206142,-6.436768554687504,83.43482628489333,28.615282017924216,1.7951792591866171,3,-2.75,-3.2650012969970703,-9.057500839233398,-8.65500259399414,4.9499969482421875,0,0.04019535508841199,1.0430117230120513,72.80000305175781,-3.0530814518742573,68.55000305175781,2.621659518310587,65.86000061035156,0.04019535508841199
4695,2019-03-05,72.68000030517578,73.44999694824219,71.87000274658203,72.06999969482422,2258051.0,0.014375418804769335,-2.1287184058255653,-0.6421079683258646,59.85010772231127,51.555672034434096,-4.484024437006767,-4.577965924963024,-8.867682591791166,-6.593717856796303,21.645924501758007,1.7999954223632812,0.6431981704447196,4.38400039672851,0.2702305321182621,8.497770261338758,2.327115464423386,6.440885329033634,-6.9989611840820345,90.48211382420509,37.18957429870187,2.056884932305124,3,-3.5600013732910156,-4.075002670288086,-10.087499618530273,-9.685001373291016,4.8300018310546875,1,0.030957622324607748,-1.0114310128348214,71.6500015258789,1.0430117230120513,72.80000305175781,-3.0530814518742573,68.55000305175781,0.030957622324607748
4696,2019-03-06,72.47000122070312,72.91999816894531,71.9800033569336,72.75,1417640.0,-0.0028893654869412977,2.0322652096869462,-0.4590139330114816,66.62694349519046,52.82208537558126,-4.135106671697983,-4.328407534958302,-8.420639403068293,-6.456990115458183,20.503498857210374,0.9399948120117188,0.4906333912669396,4.008001327514648,-0.4999235110589808,8.515926166088278,1.754038908227841,6.261963746801456,-6.167445473437496,82.92689734738879,23.54916036584956,2.2539624192868146,3,-3.3500022888183594,-3.660003662109375,-9.802499771118164,-9.47500228881836,5.6100006103515625,2,0.031047329406656887,-2.1287184058255653,72.68000030517578,-1.0114310128348214,71.6500015258789,1.0430117230120513,72.80000305175781,0.031047329406656887
4697,2019-03-07,71.75,72.54000091552734,71.29000091552734,71.8499984741211,1952139.0,-0.0099351622543844,-1.4509884586328379,0.3571389645776567,60.351325427609765,54.61558428605341,-3.2015261573484395,-3.4398037529645507,-7.43096665910231,-5.813274773308635,20.132740407923414,1.25,0.48653169886978276,3.069000244140625,-1.6367823866856526,7.77478287496691,0.7161089287274791,5.421891559553771,-4.875648956656249,61.1872599482664,2.0847859777617117,2.3528913154131414,3,-2.625,-2.6300010681152344,-8.779998779296875,-8.755001068115234,6.660003662109375,3,0.05226480836236935,2.0322652096869462,72.47000122070312,-2.1287184058255653,72.68000030517578,-1.0114310128348214,71.6500015258789,0.05226480836236935
4698,2019-03-08,71.4800033569336,72.0,70.36000061035156,71.75,1674101.0,-0.0037630194155596763,3.2597572454793164,2.7000076295109485,58.86393433956908,56.7315125129934,-2.27570075152623,-2.941805008613102,-6.853091722630126,-5.6383547609223115,20.067025513109233,1.6399993896484375,0.4282239620984001,2.5585033416748075,-2.205823298362759,7.322829981712374,0.17634002165603135,4.940666661693584,-4.07960064119797,36.24608653570758,-20.804254240884248,2.382163320018782,3,-2.3550033569335938,-2.360004425048828,-8.155003547668457,-8.485004425048828,7.149993896484375,4,0.07582537653056187,-1.4509884586328379,71.75,2.0322652096869462,72.47000122070312,-2.1287184058255653,72.68000030517578,0.07582537653056187
4699,2019-03-11,71.73999786376953,72.3499984741211,71.56999969482422,72.0,2041733.0,0.003637304065833069,-1.6000025431379779,0.962982847777558,62.922069171883365,59.30758860471344,-1.8596286132150652,-3.042768876509271,-6.800674731068881,-5.974996029373457,19.996987332071274,0.8699951171875,0.472868832949473,2.618497848510742,-2.2711759619359526,7.508171658957437,0.17366094328738768,5.063334753734097,-3.855627609433384,44.660158217534295,-14.335375426020384,2.44483690522335,3,-2.3349990844726562,-2.6199989318847656,-8.104996681213379,-8.744998931884766,7.25,0,0.06676890239979238,3.2597572454793164,71.4800033569336,-1.4509884586328379,71.75,2.0322652096869462,72.47000122070312,0.06676890239979238
4700,2019-03-12,71.81999969482422,72.19999694824219,71.5199966430664,72.0,1160276.0,0.0011151635550172845,1.34485208034622,0.69230317791015,60.429667611132444,61.11124451072853,-1.1794992501716592,-2.9353948375549237,-6.567341795945964,-6.135310634974076,19.433552053618218,0.6800003051757812,0.9377824045313474,2.483999633789068,-2.4874163736104435,7.45541564118858,-0.0017083699106876793,4.969707637488824,-3.4903793049755905,57.031268626469256,0.07890304431361983,2.4857080036997536,3,-1.2400016784667969,-2.700000762939453,-7.985001564025879,-9.049999237060554,6.540000915527344,1,0.06655526036769599,-1.6000025431379779,71.73999786376953,3.2597572454793164,71.4800033569336,-1.4509884586328379,71.75,0.06655526036769599
4701,2019-03-13,71.12999725341797,71.75,70.91000366210938,71.0999984741211,1501595.0,-0.009607385746841945,-3.097659012244594,-0.16665960242444794,59.9312672972233,61.51842055011909,0.37623174439004003,-2.189914542151172,-5.558147485809897,-5.53332274144168,18.41865415083041,0.9099960327148438,1.4754246587932727,1.687497329711917,-3.344501891770861,6.719496551194695,-0.828502281029472,4.203496940453306,-2.3907467388978603,35.32094198511218,-18.732571300293856,2.515999610741392,3,0.13000106811523438,-2.009998321533203,-6.544999122619629,-8.359996795654304,8.709999084472656,2,0.08969499689536287,1.34485208034622,71.81999969482422,-1.6000025431379779,71.73999786376953,3.2597572454793164,71.4800033569336,0.08969499689536287
4702,2019-03-14,70.68000030517578,71.61000061035156,70.68000030517578,71.16000366210938,1796764.0,-0.006326401878506527,-2.874974171501232,-16.000762970498474,69.59299337770929,62.14915251720313,1.296481770867615,-1.519318106226649,-4.810173074201913,-5.174052186284115,17.79522981012665,0.9300003051757812,2.0552376458934276,1.0480003356933594,-3.863270689730612,5.959271361117331,-1.4076351770186193,3.503635848405338,-1.5638900759579002,16.08040393661845,-40.003165710979886,2.4556355127119858,3,1.2249984741210938,-1.5600013732910156,-5.740002632141113,-7.6000022888183665,9.139999389648438,3,0.10469724807481384,-3.097659012244594,71.12999725341797,1.34485208034622,71.81999969482422,-1.6000025431379779,71.73999786376953,0.10469724807481384
4703,2019-03-15,71.70999908447266,71.95999908447266,70.41000366210938,70.45999908447266,4938024.0,0.014572704794137525,-1.2963050874278028,-2.6041484542636892,71.02662108754024,63.28832550335213,0.10684139863184328,-2.4164561718615403,-5.600486026081356,-6.260648832471276,17.220274448998804,1.5499954223632812,2.651141859940381,1.914999008178711,-3.04722328977185,6.877221306129272,-0.5661121407965766,4.396110157153998,-2.2471779177328273,67.01025251790357,7.867270410949061,2.4811111489752826,3,0.19499969482421875,-2.5900001525878906,-6.457501411437988,-8.630001068115241,7.5500030517578125,4,0.09343194342736316,-2.874974171501232,70.68000030517578,-3.097659012244594,71.12999725341797,1.34485208034622,71.81999969482422,0.09343194342736316
4704,2019-03-18,72.36000061035156,72.45999908447266,72.01000213623047,72.16000366210938,1051049.0,0.009064308104553387,1.2500190737773709,0.15999755859375,72.39131288102067,64.68179274320873,-0.4826066490090142,-2.9233571078903395,-5.989924919131539,-6.980808645686778,16.687710560636393,0.75,2.899055987025122,2.379000473022458,-2.6788879742142626,7.436888920259179,-0.14994375059589515,4.907944696640811,-2.57820538109155,95.12201476012014,31.513724734380183,2.5289442236183604,3,-0.720001220703125,-3.240001678466797,-6.892502784729004,-9.280002593994148,5.3000030517578125,0,0.0866500357957356,-1.2963050874278028,71.70999908447266,-2.874974171501232,70.68000030517578,-3.097659012244594,71.12999725341797,0.0866500357957356
4705,2019-03-19,74.30000305175781,75.0,72.44000244140625,72.5,2911092.0,0.026810425995611675,-1.6666666666666667,9.000152590218967,77.36706693780212,65.8751397923878,-2.4235026357841605,-4.5832635900386975,-7.679812697617422,-8.860487294649204,17.006079022744018,2.6399993896484375,2.6908695279824286,3.9920028686523494,-1.30144874218837,9.285454479493069,1.3452770632319897,6.638728674072709,-4.224751684979225,84.74950965725874,15.968903397522226,2.6467258054203606,3,-1.6200027465820312,-4.405002593994141,-8.53250503540039,-11.220005035400398,3.9799957275390625,1,0.06312240402930591,1.2500190737773709,72.36000061035156,-1.2963050874278028,71.70999908447266,-2.874974171501232,70.68000030517578,0.06312240402930591
4706,2019-03-20,73.18000030517578,74.55999755859375,73.12999725341797,74.5,1793417.0,-0.015074060573077364,-1.0140767127114865,-0.7333319204848896,66.71479337008296,66.58219178599593,-1.3323008317164806,-3.2876441342108933,-6.295308751086267,-7.703465353354787,17.596926450172145,1.4300003051757812,2.5963702050155035,2.6534999847412166,-2.739429478534163,8.046429448016596,-0.042964746896473116,5.349964716378906,-2.6122740750750495,60.34855889099432,-7.672829461470293,2.696464731637691,3,-0.5,-3.2849998474121094,-6.8975019454956055,-10.100002288818366,5.6100006103515625,2,0.07078437118849568,-1.6666666666666667,74.30000305175781,1.2500190737773709,72.36000061035156,-1.2963050874278028,71.70999908447266,0.07078437118849568
4707,2019-03-21,73.48999786376953,73.69999694824219,73.06999969482422,73.58000183105469,1416887.0,0.004236096710863668,2.8182322613460338,0.06818483946478629,53.48130720604686,65.98412210449348,-1.5304685348379081,-3.356234149723008,-6.345934233243369,-7.98320683468188,18.20417841656094,0.6299972534179688,2.4567499849711396,2.700997543334964,-2.7342406615911017,8.13623574826103,-0.016621559128068952,5.4186166457979965,-2.4790442566788755,67.10232372593995,2.8916936231714914,2.7176191024630327,3,-0.7849960327148438,-3.5949974060058594,-7.002499580383301,-10.409999847412116,5.7700042724609375,3,0.08640629553279155,-1.0140767127114865,73.18000030517578,-1.6666666666666667,74.30000305175781,1.2500190737773709,72.36000061035156,0.08640629553279155
4708,2019-03-22,71.80999755859375,73.75,71.6500015258789,73.75,2471017.0,-0.022860257912784898,1.1649441560484506,21.554632533695006,50.766264905279264,64.6334771859819,0.22491647993108188,-1.2654091348189667,-4.493916007263266,-6.261814769914253,19.24362619390624,2.0999984741210938,2.1638122307627583,0.7189971923828153,-4.187530683380032,5.625525068145663,-1.7342667454986156,3.1722611302642463,-0.40013931221216126,4.776003151966221,-54.648164613908094,2.4532639378814265,3,0.8950042724609375,-1.9149971008300781,-5.2599992752075195,-8.729999542236335,6.94000244140625,4,0.11154438669482847,2.8182322613460338,73.48999786376953,-1.0140767127114865,73.18000030517578,-1.6666666666666667,74.30000305175781,0.11154438669482847
4709,2019-03-25,71.20999908447266,71.62999725341797,70.5999984741211,71.25,1689364.0,-0.008355361293969188,1.5750116825772242,0.020619002674217398,42.65733253050616,62.65877328813454,0.8290073983251887,-0.2838051028922166,-3.7153312103260703,-5.622375585201581,20.10917931760634,1.2099990844726562,2.041068653582414,-0.13250122070311932,-4.460689604061983,4.195687162655744,-2.2965954123825583,2.0315929709763196,3.7900009155273438,13.863645427480028,-39.91213015139817,2.1640941916794323,3,1.4950027465820312,-1.3149986267089844,-4.40000057220459,-8.130001068115241,7.620002746582031,0,0.1130459648259301,1.1649441560484506,71.80999755859375,2.8182322613460338,73.48999786376953,-1.0140767127114865,73.18000030517578,0.1130459648259301
4710,2019-03-26,72.55000305175781,72.9000015258789,70.76000213623047,71.22000122070312,1265519.0,0.018817637754714456,1.1083750507373833,-33.24928476063322,50.35907466534077,61.59519632903648,-0.4431586992333365,-1.1827561697736542,-4.8691014997821185,-6.94811777848868,20.710955058166117,2.1399993896484375,1.998264379927491,0.8890026092529268,-2.7168575223772535,4.494862740883107,-0.9139274565621633,2.691932675068017,2.3619969177246105,49.24255122388232,-0.8108642339390357,1.802930065815089,3,0.154998779296875,-2.6550025939941406,-5.6300048828125,-9.470005035400398,6.0,1,0.0704341887719293,1.5750116825772242,71.20999908447266,1.1649441560484506,71.80999755859375,2.8182322613460338,73.48999786376953,0.0704341887719293
4711,2019-03-27,73.20999908447266,74.16999816894531,72.66999816894531,72.98999786376953,2273826.0,0.009097119296383793,-2.4883696172885506,0.1654142239252894,56.58844696982739,60.1502467281607,-0.868399723997598,-1.3321769491853104,-5.276228092535348,-7.581247129197692,21.53015505283254,1.6199951171875,1.8831831704739415,1.1814987182617216,-1.238038144070373,3.601035580593816,-0.028269712904332778,2.391267149427776,1.6157608551025362,73.10926704379102,23.453616835904242,1.2097684311660508,3,-0.5049972534179688,-3.3149986267089844,-6.337499618530273,-10.130001068115241,2.5400009155273438,2,0.06925283100979485,1.1083750507373833,72.55000305175781,1.5750116825772242,71.20999908447266,1.1649441560484506,71.80999755859375,0.06925283100979485
4712,2019-03-28,73.1500015258789,73.86000061035156,72.76000213623047,73.38999938964844,1490489.0,-0.0008195268316356641,-1.1568668516676266,-1.0908933277847135,57.681687760396194,58.667476358478034,-0.470683891512067,-0.9590608295524561,-4.984634963067947,-7.495097716179572,22.19251825273302,1.0999984741210938,1.8220965501033533,0.8915012359619112,-0.9384872868812977,2.72148975880512,-0.023493025459700334,1.8064954973835228,1.59124318438721,71.42866301794938,19.247441573166434,0.9149942614216048,3,-0.3500022888183594,-3.2550010681152344,-6.277502059936523,-10.070003509521491,2.7699966430664062,3,0.07710183557075023,-2.4883696172885506,73.20999908447266,1.1083750507373833,72.55000305175781,1.5750116825772242,71.20999908447266,0.07710183557075023
4713,2019-03-29,74.76000213623047,74.94000244140625,73.5999984741211,73.70999908447266,2235299.0,0.02200957726271513,-1.1102353690331728,-4.375051657818609,62.35680839108447,57.55253141515179,-1.7908728068307198,-2.5451874554042035,-6.407901014112497,-9.057822531737514,21.971420960466652,1.7900009155273438,1.868169509267915,2.4035018920898494,0.2671359715442492,4.53986781263545,1.3353189318170564,3.4716848523626425,-4.160003662109375,95.85253132180019,40.955229059822486,1.068182960272798,3,-1.9600028991699219,-4.865001678466797,-7.812501907348633,-11.680004119873054,-0.5699996948242188,4,0.06019261465241721,-1.1568668516676266,73.1500015258789,-2.4883696172885506,73.20999908447266,1.1083750507373833,72.55000305175781,0.06019261465241721
4714,2019-04-01,74.52999877929688,75.36000061035156,74.02999877929688,75.0,1535701.0,-0.003076556318370227,1.2352926091193517,-0.447618909217735,60.95391464331509,55.72884782687546,-1.3641381388226677,-2.2012166504233335,-5.979669569965779,-8.79433423658719,21.74778068864565,1.3300018310546875,1.8340055144047653,2.029498672485346,-0.2870104130120126,4.346007757982704,0.8712441297366667,3.187753215234025,-3.843200225830074,81.95647594832576,26.200168898085565,1.1582545427486781,4,-1.5499992370605469,-4.4499969482421875,-7.69999885559082,-11.45000076293946,-0.4199981689453125,0,0.056621512006187924,-1.1102353690331728,74.76000213623047,-1.1568668516676266,73.1500015258789,-2.4883696172885506,73.20999908447266,0.056621512006187924
4715,2019-04-02,74.93000030517578,75.87000274658203,74.51000213623047,74.91999816894531,1378407.0,0.005366986883542202,-2.2771327983527745,-0.021281085643789364,65.72848706855717,55.619258237817036,-1.8610901317471473,-2.5550075657044715,-6.163681343655512,-9.138864653848088,21.430777597022697,1.3600006103515625,1.706650470635779,2.317000198364255,-0.24205571401722636,4.876056110745736,1.0374722421735214,3.5965281545549885,-4.056273669433594,70.62496572737828,11.776294529644431,1.2795279561907387,4,-1.6949996948242188,-4.594997406005859,-7.920001029968262,-11.850002288818366,-1.6699981689453125,1,0.052048598825502834,1.2352926091193517,74.52999877929688,-1.1102353690331728,74.76000213623047,-1.1568668516676266,73.1500015258789,0.052048598825502834
4716,2019-04-03,74.72000122070312,75.56999969482422,74.2300033569336,75.4000015258789,1452941.0,-0.0028026035448734943,1.6274524470241523,-67.98550724637681,67.06080896041158,57.12809176607978,-1.575332077784978,-2.2849519803483815,-5.74954178981551,-8.875170137076196,21.024174965927372,1.339996337890625,1.4900109014350278,1.9945011138916016,-0.7305299930408751,4.719532220824078,0.6319855604253632,3.35701666735784,-3.546498018310544,63.02246623196298,-1.1850409949248473,1.362515553466237,4,-1.4850006103515625,-4.104999542236328,-7.7425031661987305,-11.64000320434571,-0.5500030517578125,2,0.05125805364673219,-2.2771327983527745,74.93000030517578,1.2352926091193517,74.52999877929688,-1.1102353690331728,74.76000213623047,0.05125805364673219
4717,2019-04-04,75.5,75.66999816894531,74.33000183105469,74.5,1312035.0,0.01043895565516606,1.0,-1.470587575312188,66.35030033736525,58.85965125853379,-2.2799937083111956,-2.9192783853499833,-6.348233825746036,-9.585375330989137,21.051456618084828,1.339996337890625,0.9967121258872567,2.5869998931884766,-0.36224258704349666,5.53624237342045,1.112378653072497,4.061621133304456,-4.044706824956052,83.7003502120766,19.027496974757426,1.4746212401159853,4,-2.2649993896484375,-3.7099990844726562,-8.70000171661377,-12.420001983642585,-0.8300018310546875,3,0.0033112582781456013,1.6274524470241523,74.72000122070312,-2.2771327983527745,74.93000030517578,1.2352926091193517,74.52999877929688,0.0033112582781456013
4718,2019-04-05,76.9000015258789,77.44000244140625,75.87000274658203,76.01000213623047,2479727.0,0.018543066567932476,-1.6837643621946607,0.8899993896484375,68.39545970796863,61.719443167140724,-3.2207441058662596,-4.102758201987967,-7.541764376443268,-10.913919062662373,21.88049305385507,1.94000244140625,0.847900461488905,3.716001510620117,0.35399929210626624,7.078003729133968,2.0350004013631917,5.397002619877043,-5.179825776542671,84.16421303215529,22.378699769801557,1.6810011092569221,4,-2.799999237060547,-3.645000457763672,-9.76250171661377,-13.740001678466797,-1.4899978637695312,4,-0.012743866547308191,1.0,75.5,1.6274524470241523,74.72000122070312,-2.2771327983527745,74.93000030517578,-0.012743866547308191
4719,2019-04-08,76.52999877929688,77.37000274658203,76.29000091552734,76.6500015258789,1296438.0,-0.004811479053840051,-2.6000152588278675,-0.1348346391893977,60.35280799860588,62.82985798194796,-2.253744003197383,-3.536836436221776,-6.915686706678116,-10.489053358714017,22.60753909439616,1.0800018310546875,0.917669668536746,3.1064987182617188,-0.496216337857291,6.7092137743807285,1.3051411902022068,4.907856246321231,-4.352236894595038,71.6509681728189,12.24272032237036,1.8013575280595067,4,-1.4749984741210938,-2.6299972534179688,-7.957497596740723,-11.93499755859375,-2.2299957275390625,0,-0.030576197245721692,-1.6837643621946607,76.9000015258789,1.0,75.5,1.6274524470241523,74.72000122070312,-0.030576197245721692
4720,2019-04-09,76.5999984741211,77.26000213623047,76.23999786376953,76.25,1268408.0,0.0009146700109861072,-4.513495680145164,-2.916587195625914,67.59258096419208,64.05253953687736,-1.8873068511492477,-3.4049426021044127,-6.7418939707491745,-10.52893319097106,23.390991412011676,1.0200042724609375,1.1682366114460763,2.9374984741210994,-0.8469405585335323,6.721937506775731,1.0452789577937835,4.829717990448415,-4.001257344882902,73.83164464599362,13.941610761051138,1.8922195163273152,4,-1.4999961853027344,-2.6999969482421875,-7.957497596740723,-11.93499755859375,-3.6299972534179688,1,-0.03250650017454981,-2.6000152588278675,76.52999877929688,-1.6837643621946607,76.9000015258789,1.0,75.5,-0.03250650017454981
4721,2019-04-10,77.51000213623047,77.9800033569336,76.55000305175781,76.83000183105469,1561651.0,0.011879943606223575,-1.3064560786075101,1.942866485013624,69.47675106308736,65.36310212606527,-2.372727816197113,-4.0184954347635085,-7.412492007869048,-11.41120315517935,24.698743078885894,1.4300003051757812,1.625536253483972,3.5285018920898494,-0.4287400680595681,7.485743852239267,1.5498809120151407,5.507122872164558,-4.523960102018833,87.12325961042029,26.98286899538637,1.9786209800747085,4,-1.720001220703125,-3.3400001525878906,-8.647503852844238,-12.625003814697266,-4.6399993896484375,2,-0.05483163311659134,-4.513495680145164,76.5999984741211,-2.6000152588278675,76.52999877929688,-1.6837643621946607,76.9000015258789,-0.05483163311659134
4722,2019-04-11,78.08000183105469,78.22000122070312,77.16000366210938,77.61000061035156,1379534.0,0.0073538856807460196,1.82666015625,0.6911779555475771,84.03908632889707,67.77224411915556,-2.424864500635394,-4.222152234270013,-7.777304395010759,-11.947637682629832,26.253546720328714,1.05999755859375,1.942084490815148,3.72850151062012,-0.31191772127162665,7.768920742511867,1.7082918946742467,5.748711126565993,-4.594563664570856,94.04257529567981,25.787793640269,2.0202096159458725,4,-1.9550018310546875,-3.7900009155273438,-9.11500358581543,-13.195003509521484,-4.650001525878906,3,-0.050076889989957074,-1.3064560786075101,77.51000213623047,-4.513495680145164,76.5999984741211,-2.6000152588278675,76.52999877929688,-0.050076889989957074
4723,2019-04-12,78.41000366210938,78.80999755859375,77.5,77.9000015258789,1602134.0,0.004226457778122583,1.0000116480201278,1.085108109862996,90.2684366159321,71.02941322722411,-2.439169777489184,-4.241957476470333,-7.899534138038248,-12.21946060897821,27.790184125819373,1.30999755859375,2.1652148243954343,3.7235031127929688,-0.5015626539357925,7.94856887952173,1.6109702294285881,5.836035996157349,-4.356417929119232,84.43603330809992,8.91691827572295,2.112532883364377,4,-1.8900032043457031,-3.8250045776367188,-9.287504196166992,-13.525005340576172,-4.7100067138671875,4,-0.04769806553358669,1.82666015625,78.08000183105469,-1.3064560786075101,77.51000213623047,-4.513495680145164,76.5999984741211,-0.04769806553358669
4724,2019-04-15,78.62999725341797,79.01000213623047,78.4000015258789,78.72000122070312,1377938.0,0.0028056827067195478,-1.2182024996878857,-0.17647762801621614,88.87464475020562,73.60120852518506,-2.2533846656925505,-4.1825768908428245,-7.930705921464892,-12.383556892625293,29.185500210645966,0.6100006103515625,2.4179769586784943,3.6299968719482365,-0.7940053617209344,8.053999105617407,1.417995755113651,5.841997988782822,-3.910513864843324,86.28143333241523,7.131232535996887,2.2120011168345823,4,-2.0099945068359375,-3.919994354248047,-9.507497787475586,-13.744998931884766,-5.099998474121094,0,-0.04095121078194652,1.0000116480201278,78.41000366210938,1.82666015625,78.08000183105469,-1.3064560786075101,77.51000213623047,-0.04095121078194652
4725,2019-04-16,78.98999786376953,79.08999633789062,78.38999938964844,78.94000244140625,1254437.0,0.004578413111109514,4.600146488845485,-0.5554802068322455,88.43082111311992,75.97565431993043,-2.209234557654227,-4.398724274908119,-8.143777018879831,-12.677015754459802,29.583682915943793,0.6999969482421875,2.5025848930376213,3.755497741699216,-0.9972590418503842,8.508254525248816,1.3791193499244088,6.131876133474023,-3.584031475569958,96.06304179357326,15.481617221079688,2.376378391774802,4,-2.279998779296875,-4.239997863769531,-9.727499008178711,-14.104999542236328,-4.6999969482421875,1,-0.05937454030699352,-1.2182024996878857,78.62999725341797,1.0000116480201278,78.41000366210938,1.82666015625,78.08000183105469,-0.05937454030699352
4726,2019-04-17,78.36000061035156,78.63999938964844,77.70999908447266,78.4000015258789,2273747.0,-0.007975658570145705,2.5769473421658815,-0.8000915611170456,82.20022576961127,77.73675714573554,-1.1271342015787127,-3.5423761644332217,-7.371786403541748,-11.992406175148403,29.770358269967183,1.279998779296875,2.6298591085094074,2.8665004730224553,-1.9785181213372454,7.711519067382156,0.44399117584259784,5.289009770202313,-2.2909088312076022,62.17624363555865,-18.754818692223267,2.4225092971798503,4,-0.8800010681152344,-3.6100006103515625,-8.510002136230469,-13.47500228881836,-4.400001525878906,2,-0.06878508611109435,4.600146488845485,78.98999786376953,-1.2182024996878857,78.62999725341797,1.0000116480201278,78.41000366210938,-0.06878508611109435
4727,2019-04-18,79.83999633789062,80.0,78.2300033569336,78.2699966430664,2397858.0,0.018887132669873408,-1.1454683331252573,-39.24909403013542,81.90951498706549,79.23831884341296,-2.1531909399687805,-4.766642203479293,-8.632280033770556,-13.40894844991341,30.19735236800419,1.7699966430664062,2.7189559882076537,4.028996276855466,-1.0878357700842969,9.145828323795229,1.4705802533855916,6.58741230032534,-3.2271417381722642,93.599853515625,13.954952715091196,2.558416023469881,4,-1.7199974060058594,-4.6349945068359375,-9.64999771118164,-14.954998016357422,-7.2599945068359375,3,-0.08729952293347942,2.5769473421658815,78.36000061035156,4.600146488845485,78.98999786376953,-1.2182024996878857,78.62999725341797,-0.08729952293347942
4728,2019-04-23,79.81999969482422,80.16999816894531,78.86000061035156,80.0,1374391.0,-0.0002504589677306823,4.038484675088399,-0.11464989819372834,84.12907176264783,81.88012592830653,-1.8723291347514817,-4.338210131074206,-8.365921306044896,-13.3256090203394,31.670172932945874,1.30999755859375,2.8347344521165496,3.608499526977539,-1.4432413665291364,8.660240420484214,1.0826290802242085,6.13436997373087,-2.52971601504953,85.77241445615734,6.154712408007825,2.525870446753336,4,-1.6150016784667969,-4.529998779296875,-9.307500839233398,-14.935001373291016,-5.819999694824219,1,-0.0800551166885407,-1.1454683331252573,79.83999633789062,2.5769473421658815,78.36000061035156,4.600146488845485,78.98999786376953,-0.0800551166885407
4729,2019-04-24,79.26000213623047,79.72000122070312,78.55999755859375,79.4000015258789,1809228.0,-0.007015754957840015,1.9743730192887046,0.7777730682829653,77.3704688949804,82.96655792061634,-0.9882846925889623,-3.3141211464716918,-7.595483996588115,-12.70248699039044,33.778966922689754,1.2600021362304688,2.9195455567963933,2.6460018157958984,-1.9938401159362797,7.285843747528077,0.32608084992980935,4.9659227816619875,-1.3937755586216554,63.00827758600905,-17.01383713012786,2.319920965866089,4,-0.9000015258789062,-3.8750038146972656,-8.747503280639648,-13.750003814697266,-6.650001525878906,2,-0.07014894067794575,4.038484675088399,79.81999969482422,-1.1454683331252573,79.83999633789062,2.5769473421658815,78.36000061035156,-0.07014894067794575
4730,2019-04-25,77.66000366210938,79.16999816894531,77.16999816894531,79.0,2012220.0,-0.020186707431209094,1.380962761126249,9.571444141689373,65.80648548608332,82.55875063428256,0.8693047379092889,-1.3825494655049795,-5.792529147954255,-11.051060781305765,34.97260786727625,2.0900039672851562,2.827315332657051,0.7905033111572237,-3.4529083338712923,5.03391495618574,-1.3312025113570343,2.9122091336714817,2.5099945068359375,16.333516438802086,-63.119200805456565,2.121705822514257,4,1.0049972534179688,-2.275005340576172,-7.280004501342773,-11.72000503540039,-4.640007019042969,3,-0.053180590884101986,1.9743730192887046,79.26000213623047,4.038484675088399,79.81999969482422,-1.1454683331252573,79.83999633789062,-0.053180590884101986
4731,2019-04-26,78.27999877929688,78.5199966430664,77.16999816894531,77.72000122070312,1456647.0,0.00798345464783945,1.596167671699165,-0.41790976792912615,65.20789718830446,80.46639628532782,0.4135044127650076,-1.689878728907729,-6.245568755783211,-11.619652310423831,35.70097249793934,1.3499984741210938,2.930090997132865,1.1569984436035128,-2.7590518705791283,5.073048757786154,-0.8010267134878006,3.115023600694826,1.8299993896484352,37.00002034505208,-40.18391796274547,1.9580251570913203,4,0.3899993896484375,-2.895000457763672,-6.992498397827148,-11.169998168945312,-3.9799957275390625,4,-0.05097084729164292,1.380962761126249,77.66000366210938,1.9743730192887046,79.26000213623047,4.038484675088399,79.81999969482422,-0.05097084729164292
4732,2019-04-29,78.79000091552734,78.87000274658203,77.83999633789062,78.54000091552734,956363.0,0.006515101484203756,4.024376628209899,0.44643051771117165,61.45456294123414,77.26485476591694,0.01654710450696939,-1.8505608040813968,-6.51122481914598,-12.06438469063059,36.52988760165126,1.0300064086914062,2.981979726274133,1.3850006103515682,-2.1167907969100384,4.886792017613175,-0.3658950932792351,3.1358963139823715,1.2611972534179614,54.000091552734375,-21.37966222899223,1.750895703630803,4,-0.12000274658203125,-3.4050025939941406,-7.502500534057617,-11.26500129699707,-4.44000244140625,0,-0.06130221823747717,1.596167671699165,78.27999877929688,1.380962761126249,77.66000366210938,1.9743730192887046,79.26000213623047,-0.06130221823747717
4733,2019-04-30,79.26000213623047,79.29000091552734,78.55999755859375,78.79000091552734,1570075.0,0.005965239437007108,1.7547359935509874,1.8800048828125,66.34735835109723,74.76182294379379,-0.35783189697203,-2.0724007339202046,-6.7766717032389465,-12.456140224816366,37.04629346281894,0.7300033569335938,2.951731963125411,1.6300018310546847,-1.7316893477970012,4.9916930099063705,-0.05084375837115829,3.3108474204805276,0.7335720327148323,81.9608418054417,5.857047812436477,1.6808455894258407,4,-0.5900039672851562,-3.8750038146972656,-7.960000991821289,-11.735002517700195,-5.010002136230469,1,-0.08427958775088518,4.024376628209899,78.79000091552734,1.596167671699165,78.27999877929688,1.380962761126249,77.66000366210938,-0.08427958775088518
4734,2019-05-02,78.75,79.41000366210938,78.37000274658203,78.75,1837150.0,-0.006434546082321413,-1.7368642961832674,0.0,62.22983523432001,71.85060229059378,0.1910764946998995,-1.296509302230831,-6.069949316193487,-11.857289906241363,37.3683683727535,1.0400009155273438,2.729314099655298,0.9089996337890653,-2.149502419768325,3.9675016873464557,-0.6202513929896298,2.4382506605677605,1.1871026489452987,70.53562305433887,-5.61369447497043,1.5292510267786956,5,-0.0800018310546875,-3.365001678466797,-7.44999885559082,-11.225000381469727,-3.279998779296875,3,-0.060317460317460325,1.7547359935509874,79.26000213623047,4.024376628209899,78.79000091552734,1.596167671699165,78.27999877929688,-0.060317460317460325
4735,2019-05-03,78.83000183105469,79.43000030517578,78.19999694824219,78.30999755859375,1360927.0,0.0010158962673612049,-2.3243087201270183,100.0,58.291472217350005,69.19407411812031,0.0960982570975375,-1.1271410119965708,-5.919876040720965,-11.79853625808687,37.458781361123116,1.2300033569335938,2.4198607164755686,0.7940013885498018,-1.9657570792262362,3.55375985632584,-0.5858778453382172,2.173880622437821,1.0517587282906078,73.45142004503364,-1.255662466036398,1.3798792338880181,5,-0.160003662109375,-3.365001678466797,-7.530000686645508,-10.785001754760742,-3.1300048828125,4,-0.0789039842220679,-1.7368642961832674,78.75,1.7547359935509874,79.26000213623047,4.024376628209899,78.79000091552734,-0.0789039842220679
4736,2019-05-06,78.55000305175781,78.83999633789062,76.0999984741211,76.75,1509396.0,-0.00355193166044776,1.3025292514826095,3.46151588955075,53.06390005172482,65.98900579197137,0.4535822475550617,-0.574975380506956,-5.442161784464304,-11.381757901897942,37.151437543359215,2.7399978637695312,2.1468699427985314,0.322502517700201,-1.9584100164093456,2.6034150518097476,-0.8179537493545723,1.4629587847549743,1.277522259779488,73.57367058446171,1.2581840694067523,1.1404562670547753,5,-0.4150047302246094,-2.1300048828125,-7.250001907348633,-10.285003662109375,-2.5800018310546875,0,-0.07040109731183075,-2.3243087201270183,78.83000183105469,-1.7368642961832674,78.75,1.7547359935509874,79.26000213623047,-0.07040109731183075
4737,2019-05-07,75.75,78.55000305175781,75.41000366210938,76.80999755859375,2471377.0,-0.03564612276224666,-2.609214957204995,-0.5888865341414826,36.88359060634971,60.73950788571601,2.919414787957166,2.3660246728616983,-2.454527465823986,-8.448212529860655,36.62016114488015,3.1399993896484375,1.7816198056274004,-2.4900005340576143,-4.709900682461495,-0.27010038565373407,-3.5999506082595474,-1.3800504598556813,3.928424238040648,8.457627408148277,-59.75012273843843,1.1099500742019373,5,1.81500244140625,0.7150001525878906,-4.44999885559082,-7.4850006103515625,1.1800003051757812,1,-0.019141873904187312,1.3025292514826095,78.55000305175781,-2.3243087201270183,78.83000183105469,-1.7368642961832674,78.75,-0.019141873904187312
4738,2019-05-08,75.91999816894531,76.2300033569336,75.20999908447266,75.76000213623047,1784583.0,0.002244200250103079,1.61537408179035,-0.15094000115160938,36.57085174837337,56.20621709164857,2.3892819749473233,2.2333475597721133,-2.35142271958037,-8.498291248178731,35.417869417933034,1.0200042724609375,1.48345954884374,-2.2710021972656307,-4.652801052197006,0.11079665766574465,-3.4619016247313112,-1.0801027697999501,3.5023208345394607,16.824617988009923,-47.068789139371304,1.190899427465687,5,1.4000015258789062,0.9650001525878906,-4.572498321533203,-7.654998779296875,0.43000030517578125,2,-0.02067965928200477,-2.609214957204995,75.75,1.3025292514826095,78.55000305175781,-2.3243087201270183,78.83000183105469,-0.02067965928200477
4739,2019-05-09,74.19000244140625,75.72000122070312,73.88999938964844,75.5,1642281.0,-0.02278708863624168,1.0914306640625,-8.187687759286634,29.057582037743586,52.12300559738859,3.7151552008226503,3.9832725673638265,-0.3760136535674974,-6.667916425231368,34.441020103701014,2.029998779296875,1.0135929273322404,-3.883998107910159,-6.783067521574807,-0.9849286942455109,-5.333532814742483,-2.434463401077835,4.895330968557559,5.415216645848798,-52.161370529974235,1.449534706832327,5,2.4699974060058594,2.839996337890625,-2.8425025939941406,-5.775001525878906,1.1899948120117188,3,0.0008087013966757706,1.61537408179035,75.91999816894531,-2.609214957204995,75.75,1.3025292514826095,78.55000305175781,0.0008087013966757706
4740,2019-05-10,74.11000061035156,75.83999633789062,74.11000061035156,75.30000305175781,1541893.0,-0.0010783370861575658,-1.9075498794686363,0.908400503191539,30.522435758471715,48.26906543851829,3.6192332625455634,4.076151708345009,-0.046468220897807555,-6.480754458854889,33.422005748784414,1.7299957275390625,0.4899733357199807,-3.8395000457763615,-7.184645008106827,-0.49435508344589607,-5.512072526941594,-2.166927564611129,4.455799397580705,4.444471845204885,-50.379491461284005,1.6725724811652352,5,2.549999237060547,2.9199981689453125,-2.5799999237060547,-4.909999847412109,0.8199996948242188,4,0.01835110780125393,1.0914306640625,74.19000244140625,1.61537408179035,75.91999816894531,-2.609214957204995,75.75,0.01835110780125393
4741,2019-05-13,73.26000213623047,74.80000305175781,72.4800033569336,74.5,1817106.0,-0.01146941663905976,1.521733361528861,1.0420128737754526,17.996109599167,43.44034840051083,4.114995570782412,4.839551854780666,1.058657971705287,-5.512441540342422,32.39631329744258,2.3199996948242188,0.005634004965315853,-4.476998519897464,-8.425284965257177,-0.5287120745377507,-6.45114174257732,-2.5028552972176072,4.838217809873413,12.850062907943244,-35.53772846062125,1.9741432226798574,5,2.6949996948242188,3.0649986267089844,-1.4750003814697266,-3.4450016021728516,4.129997253417969,0,0.03330596151873477,-1.9075498794686363,74.11000061035156,1.0914306640625,74.19000244140625,1.61537408179035,75.91999816894531,0.03330596151873477
4742,2019-05-14,74.16999816894531,74.16999816894531,73.30000305175781,73.80000305175781,1379145.0,0.012421457905811506,3.7027383701748597,-0.2983836730675756,24.70901382649636,38.81386567555517,2.772267143779686,3.8173250811536548,0.33290398529543097,-6.278469803872852,31.22822035693592,0.9099960327148438,-0.2818686030083484,-3.371502304077154,-7.623784374116241,0.8807797659619325,-5.4976433390966974,-1.2453612690576108,3.2540357864581324,45.0665283203125,1.3494921751101003,2.12614103501954,5,1.785003662109375,2.1550025939941406,-2.244997024536133,-4.354997634887695,3.69000244140625,1,0.024268613943575268,1.521733361528861,73.26000213623047,-1.9075498794686363,74.11000061035156,1.0914306640625,74.19000244140625,0.024268613943575268
4743,2019-05-15,74.66999816894531,74.79000091552734,73.4000015258789,74.23999786376953,1594388.0,0.0067412702217020115,3.1492160010931576,1.1621783239854833,29.34290338818124,35.15976213709531,1.735176410638644,3.1861210224343495,-0.11025641750919135,-6.628376573748142,29.615725006011886,1.3899993896484375,-0.6180821171905109,-2.684502029418951,-7.10171439049509,1.732710331657188,-4.8931082099570204,-0.47589584888088154,2.1607521146417525,65.17855318221348,22.914373554152107,2.2086061805380677,5,1.285003662109375,1.6550025939941406,-2.1574974060058594,-4.854997634887695,4.290000915527344,2,0.030266535310702336,3.7027383701748597,74.16999816894531,1.521733361528861,73.26000213623047,-1.9075498794686363,74.11000061035156,0.030266535310702336
4744,2019-05-16,75.41000366210938,75.47000122070312,73.62000274658203,74.63999938964844,1867134.0,0.009910345671761744,3.157302792874655,1.7907063394900729,39.024390243902445,33.0189752511567,0.5269865852463482,2.3109989940684557,-0.7465778171743409,-7.218689143084816,27.668282807547424,1.8499984741210938,-0.9483966246594946,-1.7834968566894531,-6.239519157946191,2.6725254445672846,-4.011508007317815,0.4445142939389086,0.898656990279278,87.20257220124387,39.93747509946258,2.228011150628367,5,0.24999618530273438,0.9149971008300781,-1.7325019836425781,-4.810003280639648,4.379997253417969,3,0.012465120890639003,3.1492160010931576,74.66999816894531,3.7027383701748597,74.16999816894531,1.521733361528861,73.26000213623047,0.012465120890639003
4745,2019-05-17,74.30000305175781,74.88999938964844,73.94000244140625,74.70999908447266,1993598.0,-0.014719540597361025,1.467535298488977,-0.5324594257178527,31.47116530772587,30.61978250182348,1.0357512981719594,3.216534914928559,0.42314130462516175,-5.937105681450191,25.586394035133488,1.470001220703125,-1.4297890708423182,-2.6589977264404325,-7.209573453431133,1.8915780005502683,-4.934285589935783,-0.38370986294508214,1.5492187251762317,60.86959849963639,11.797688479748778,2.2752878634953486,5,1.2150001525878906,2.0249977111816406,0.17749786376953125,-3.700002670288086,5.089996337890625,4,0.014535587581441023,3.157302792874655,75.41000366210938,3.1492160010931576,74.66999816894531,3.7027383701748597,74.16999816894531,0.014535587581441023
4746,2019-05-20,72.97000122070312,74.30999755859375,72.77999877929688,74.19000244140625,1502587.0,-0.017900427677347452,1.0959010054137663,2.9756415266380096,24.827002236678766,29.280161571860038,1.6662104832522289,4.344786626117951,1.8054081099055281,-4.440075966970497,24.29958050599337,1.529998779296875,-1.9141909628856126,-3.7194995880126953,-8.550506340289829,1.111507164264438,-6.135002964151255,-1.3039962118741357,2.5,7.063281374083906,-39.67566496928185,2.415503376138566,5,1.3850021362304688,3.354999542236328,1.5300006866455078,-2.3700008392333984,5.260002136230469,0,0.026860340573991337,1.467535298488977,74.30000305175781,3.157302792874655,75.41000366210938,3.1492160010931576,74.66999816894531,0.026860340573991337
4747,2019-05-21,72.87000274658203,73.41999816894531,72.44000244140625,72.94999694824219,1532699.0,-0.0013704052685793444,-1.0851088006363274,0.0655689521474848,21.44773013630636,27.59981472607481,1.4692238034235743,4.106373030353581,1.9807985003389774,-4.154052145187279,22.47646992053473,0.9799957275390625,-2.4035175644164894,-3.4709983825683537,-8.350437036148591,1.4084402710118837,-5.910717709358465,-1.031279055778242,2.241198730468753,14.191434931058447,-26.93171960080958,2.4397193267901156,5,1.2699966430664062,3.43499755859375,2.1099987030029297,-2.000001907348633,4.469993591308594,1,0.06202822111569661,1.0959010054137663,72.97000122070312,1.467535298488977,74.30000305175781,3.157302792874655,75.41000366210938,0.06202822111569661
4748,2019-05-22,73.43000030517578,73.43000030517578,72.36000061035156,72.47000122070312,1134881.0,0.007684884554502336,1.2291681567842072,-12.000858369098712,26.334516432727938,27.297251881073073,0.5798534993857203,3.207560428022191,1.5129586270862205,-4.505155886736546,20.50858199806873,1.0699996948242188,-2.85439557051005,-2.591500854492182,-7.347024349810425,2.1640226408260617,-4.9692626021513036,-0.21373910683306008,1.3072333068847684,34.40512812964571,-2.8737213724928665,2.377761747659123,5,0.6699981689453125,2.8349990844726562,1.7775001525878906,-2.2350006103515625,3.0400009155273438,2,0.06032956947793355,-1.0851088006363274,72.87000274658203,1.0959010054137663,72.97000122070312,1.467535298488977,74.30000305175781,0.06032956947793355
4749,2019-05-23,73.69999694824219,74.12000274658203,73.33000183105469,73.33999633789062,1897369.0,0.003676925533764086,-3.158013090792274,0.37500099341169363,27.559019378541038,26.96798339441411,0.2604265995452977,2.6347497414413965,1.3317754633783636,-4.564963060834373,18.52863583089908,0.7900009155273438,-2.9261708252055456,-2.04350395202637,-6.649611521854638,2.562603617801898,-4.346557736940497,0.2595498328877568,0.6568793835449185,52.96430768488475,19.42408220880408,2.3030537849141326,5,0.21500396728515625,2.56500244140625,1.8525028228759766,-1.8999977111816406,4.1399993896484375,3,0.07137045256493635,1.2291681567842072,73.43000030517578,-1.0851088006363274,72.87000274658203,1.0959010054137663,72.97000122070312,0.07137045256493635
4750,2019-05-24,73.52999877929688,74.33000183105469,73.36000061035156,73.98999786376953,1220901.0,-0.002306623826113574,-1.4250169278159779,-1.2777730682829653,27.82682071045079,28.060284629001195,0.3793970299484073,2.613467758433032,1.5878637669395488,-4.186823510903352,17.63475008559501,0.970001220703125,-3.0277909739469635,-2.0070018768310547,-6.621643101973845,2.6076393483117357,-4.314322489402457,0.3003187357403476,-1.1699981689453125,59.3907331959785,29.637424447941733,2.3073206125713983,5,0.38500213623046875,2.7350006103515625,2.1350040435791016,-1.6299972534179688,4.7700042724609375,4,0.08513534938331913,-3.158013090792274,73.69999694824219,1.2291681567842072,73.43000030517578,-1.0851088006363274,72.87000274658203,0.08513534938331913
4751,2019-05-27,74.29000091552734,74.79000091552734,74.04000091552734,74.04000091552734,512877.0,0.010335946536754959,-5.0,-0.5434793425439106,42.133618120487,29.996351772777935,-0.24488738160269463,1.6223996712404016,0.9468022928941906,-4.728479361495971,16.563518805322257,1.2600021362304688,-2.8582472846612177,-1.0474998474121122,-5.505155716551528,3.4101560217273033,-3.27632778198182,1.1813280871575955,-1.890600280761717,79.42387089684621,45.0362384614126,2.228827934569705,5,-0.375,1.9749984741210938,1.4399986267089844,-2.3500022888183594,5.629997253417969,0,0.06864986419801133,-1.4250169278159779,73.52999877929688,-3.158013090792274,73.69999694824219,1.2291681567842072,73.43000030517578,0.06864986419801133
4752,2019-05-28,73.95999908447266,74.41999816894531,73.45999908447266,74.30000305175781,1531464.0,-0.0044420760127587,2.3103747648676025,-1.360015869140625,39.61864321165358,31.13810064205264,0.05832715912779918,1.6569492685962786,1.4088694009340372,-4.191010450113339,15.395486518101151,0.9599990844726562,-2.7195327055321457,-1.1360015869140625,-5.321115883601621,3.049112709773496,-3.228558735257849,0.9565555614297239,-1.4649744384765597,65.84355033672941,28.026675307890116,2.0925571483437797,5,-0.0449981689453125,2.3050003051757812,2.155000686645508,-2.020000457763672,9.25,1,0.05773396870359604,-5.0,74.29000091552734,-1.4250169278159779,73.52999877929688,-3.158013090792274,73.69999694824219,0.05773396870359604
4753,2019-05-29,72.58000183105469,73.43000030517578,72.43000030517578,73.05000305175781,1772734.0,-0.01865869754597782,-1.5973881854031666,1.3823404016604959,41.14410748637788,31.373624780105466,1.2412072898919035,2.646526888729511,2.874414123226586,-2.6473066726256747,14.178062333636454,1.529998779296875,-2.396820858887054,-2.1819988250732365,-6.019688226511619,1.6556905763651457,-4.100843525792428,-0.2631541243540454,2.2099990844726562,6.3559952154656845,-34.09054658976907,1.918844700719193,5,1.0449981689453125,3.68499755859375,4.082498550415039,-0.18500137329101562,10.139999389648438,2,0.06558272784169716,2.3103747648676025,73.95999908447266,-5.0,74.29000091552734,-1.4250169278159779,73.52999877929688,0.06558272784169716
4754,2019-05-30,74.0,74.23999786376953,72.83000183105469,72.83000183105469,793102.0,0.019564592630497035,-1.410253400628611,-2.4893513408220245,49.47267167978465,33.37379215477867,-0.44682157436132286,0.898490768225571,1.5372730315267233,-3.8895276236794416,12.84439346562668,1.6599960327148438,-2.154295478234644,-0.5245006561279268,-3.8807427889557573,2.8317414766999036,-2.202621722541835,1.1536204102859813,0.7428009033203153,66.52539359260336,20.635663456436582,1.6781210664139146,5,-0.4249992370605469,2.0400009155273438,2.747499465942383,-1.5200004577636719,8.5,3,0.033378394874366446,-1.5973881854031666,72.58000183105469,2.3103747648676025,73.95999908447266,-5.0,74.29000091552734,0.033378394874366446
4755,2019-05-31,72.61000061035156,73.05999755859375,71.58000183105469,72.5,2238007.0,-0.018783775535789693,1.9307005484129263,0.09401776282327165,47.03736597260232,35.84161034765906,0.7579466878819545,1.8958098209206469,2.9331442718738288,-2.3470299113141095,11.853715629713914,2.4199981689453125,-2.0463533278319517,-1.6034999847412053,-4.383097276891277,1.1760973074088668,-2.9932986308162413,-0.21370133866616925,2.0865442810058568,32.0871985378178,-17.239016560710652,1.3897986460750353,5,0.5750007629394531,2.895000457763672,4.26249885559082,-0.13000106811523438,9.699996948242188,4,0.072028586745301,-1.410253400628611,74.0,-1.5973881854031666,72.58000183105469,2.3103747648676025,73.95999908447266,0.072028586745301
4756,2019-06-03,73.0199966430664,73.0199966430664,71.80999755859375,72.36000061035156,1570635.0,0.005646550465066236,2.666685932930283,5.99993064225274,44.508107785120565,38.40387453086064,0.39760021911259,1.1070357185723907,2.5700119045952334,-2.5895779496907494,12.558056325682227,1.2099990844726562,-2.1397194610490686,-0.9170036315917969,-2.852240042491516,1.0182327793079224,-1.8846218370416494,0.05061457385805568,1.5518865258788992,50.704108058155406,0.8044100632773024,0.9676182054498567,6,0.16500473022460938,2.485004425048828,4.005002975463867,-0.5399971008300781,8.870002746582031,0,0.07230904754078438,1.9307005484129263,72.61000061035156,-1.410253400628611,74.0,-1.5973881854031666,72.58000183105469,0.07230904754078438
4757,2019-06-04,74.30000305175781,74.91999816894531,72.43000030517578,72.69000244140625,2105834.0,0.01752953256007772,-1.3380208034844403,2.4394095275526837,48.35557725694444,40.850659066884695,-0.7355831620548798,-0.3026896882440724,1.342715498069225,-3.700018808530956,13.287411841153668,2.4899978637695312,-2.020461620826012,0.43550262451171307,-1.3134274720986099,2.184432721122036,-0.4389624237934413,1.3099676728168674,-2.720001220703125,81.4372515875554,32.08760550593579,0.8744650483051588,6,-1.0500030517578125,1.2049980163574219,2.7274951934814453,-1.8200035095214844,6.469993591308594,1,0.07563923131029449,2.666685932930283,73.0199966430664,1.9307005484129263,72.61000061035156,-1.410253400628611,74.0,0.07563923131029449
4758,2019-06-05,74.3499984741211,75.16000366210938,73.88999938964844,74.22000122070312,1531797.0,0.0006728858722717668,-2.2151969636976445,0.08074360505340575,44.98103125526056,42.78643816429798,-0.7167240363524741,-0.5020781232331899,1.4012575123924194,-3.614681932057607,13.932277887994147,1.2700042724609375,-1.6765017023901265,0.5639980316162081,-0.9168613013204379,2.044857364552854,-0.176431634852122,1.3044276980845382,-2.7031967163085966,77.374168332488,31.45720557443181,0.7404296664683264,6,-0.9799957275390625,1.1550025939941406,2.677499771118164,-1.8699989318847656,5.450004577636719,2,0.11916611690900636,-1.3380208034844403,74.30000305175781,2.666685932930283,73.0199966430664,1.9307005484129263,72.61000061035156,0.11916611690900636
4759,2019-06-06,74.25,75.06999969482422,73.75,74.5,1726003.0,-0.0013449694172610327,-1.11199951171875,-1.9231175538470568,49.73820358286412,45.22103626123279,-0.5928472229843749,-0.4188278376949768,1.6302119424852748,-3.3736088870902563,13.81200266421807,1.3199996948242188,-1.2712507968776663,0.46099967956543253,-1.0235441077116434,1.9455434668425085,-0.2812722140730983,1.2032715732039634,-2.462670166015627,74.58091629407679,29.29315093416116,0.7422718936385362,6,-0.8799972534179688,1.2550010681152344,2.777498245239258,-1.7700004577636719,4.680000305175781,3,0.11407409051452011,-2.2151969636976445,74.3499984741211,-1.3380208034844403,74.30000305175781,2.666685932930283,73.0199966430664,0.11407409051452011
4760,2019-06-07,75.47000122070312,75.77999877929688,74.41999816894531,74.4800033569336,1416472.0,0.01643099287142258,-1.450433360139115,-3.959991455078125,63.241543402746906,47.566361292595,-1.686022553939324,-1.6144930129244415,0.5128030488178865,-4.449757255744743,13.818599452926723,1.529998779296875,-0.9234831802657624,1.6130008697509766,-0.04760310884410046,3.2736048483460536,0.782698880453438,2.443302859048515,-3.5477644335937555,92.19149966561353,40.33078392648959,0.8303019892975412,6,-1.7900009155273438,0.034999847412109375,1.5574970245361328,-2.990001678466797,2.970001220703125,4,0.09314957818456193,-1.11199951171875,74.25,-2.2151969636976445,74.3499984741211,-1.3380208034844403,74.30000305175781,0.09314957818456193
4761,2019-06-10,75.69999694824219,76.12000274658203,75.44999694824219,75.55999755859375,868249.0,0.0030475119096191605,-2.722248124443691,0.14141383004138378,64.78578267590487,50.362710121956255,-1.8941689445061058,-1.7416111180218934,0.36891055027554387,-4.50579848503682,13.001309943400175,0.6700057983398438,-0.5828257742495992,1.7209968566894531,-0.10519719135614025,3.5471909047350465,0.8078998326666635,2.6340938807122427,-3.5462944416015745,88.61773657310155,30.670549082876853,0.9130970240227942,6,-1.8499946594238281,-0.48999786376953125,1.367502212524414,-3.2199974060058594,3.0500030517578125,0,0.08731837353799321,-1.450433360139115,75.47000122070312,-1.11199951171875,74.25,-2.2151969636976445,74.3499984741211,0.08731837353799321
4762,2019-06-11,75.97000122070312,76.36000061035156,75.25,75.52999877929688,1204878.0,0.0035667672833004094,-1.220001220703125,3.1428882833787464,63.68536281176342,52.867294046999085,-2.066371400347194,-1.9708983939817415,0.19185643866650537,-4.611285883950956,12.194469566713073,1.1100006103515625,-0.20909660293735044,1.9010009765625,-0.13068393537891154,3.9326858885039115,0.8851585205917871,2.916843432533213,-3.498994694867193,85.05749814380674,23.13551398635083,1.015842455970707,6,-2.0,-0.904998779296875,1.3074970245361328,-3.490001678466797,3.19000244140625,1,0.07792547155221063,-2.722248124443691,75.69999694824219,-1.450433360139115,75.47000122070312,-1.11199951171875,74.25,0.07792547155221063
4763,2019-06-12,76.93000030517578,76.93000030517578,75.5999984741211,75.80999755859375,1745973.0,0.01263655481173065,1.3749974455214882,2.5454466638923567,66.19862303497051,54.72573308646418,-2.6199479753201445,-2.9016728200044213,-0.7140238534026935,-5.433365877476632,11.958582515341712,1.3300018310546875,-0.07291227614183526,2.74799995422363,0.3561046752039516,5.139895233243308,1.5520523147137908,3.943947593733469,-4.070094370888285,100.0,35.418773063382616,1.1959476395098378,6,-2.674999237060547,-2.674999237060547,0.08500099182128906,-4.450000762939453,2.2900009155273438,2,0.04991545980316703,-1.220001220703125,75.97000122070312,-2.722248124443691,75.69999694824219,-1.450433360139115,75.47000122070312,0.04991545980316703
4764,2019-06-13,76.3499984741211,76.98999786376953,76.1500015258789,76.66000366210938,1234739.0,-0.007539345232729255,-1.3661899184405928,-0.27678966764531576,63.58381715320608,56.56422766208682,-1.8679811225177332,-2.3691033368907313,-0.07811225955889256,-4.712307973258078,12.230113836476088,0.839996337890625,0.11729299850755126,2.1209983825683594,-0.40564151596358045,4.647638281100299,0.8576784333023824,3.3843183318343364,-3.0016812153269967,75.09729705659706,9.45222148251483,1.2633199492659704,6,-1.9500007629394531,-2.0649986267089844,0.7525005340576172,-3.8699989318847656,7.260002136230469,3,0.045186701330532486,1.3749974455214882,76.93000030517578,-1.220001220703125,75.97000122070312,-2.722248124443691,75.69999694824219,0.045186701330532486
4765,2019-06-14,75.37999725341797,76.08000183105469,74.81999969482422,76.08000183105469,1144539.0,-0.012704665881976496,2.5999825614979675,2.2580414933674597,55.14634898404383,57.74625446196719,-0.5182323483989393,-1.3850556513213803,0.9247847455628744,-3.6009883779034055,12.1571243032237,1.529998779296875,0.3857627136304842,1.0969974517822294,-1.4816599819483685,3.6756548855128273,-0.19233126508306952,2.3863261686475283,-1.5218447099273078,25.80636088121339,-36.522091974399146,1.2893287168652958,6,-0.6699981689453125,-1.0949974060058594,1.4650020599365234,-2.8999977111816406,9.120002746582031,4,0.047094762285850855,-1.3661899184405928,76.3499984741211,1.3749974455214882,76.93000030517578,-1.220001220703125,75.97000122070312,0.047094762285850855
4766,2019-06-17,74.93000030517578,75.43000030517578,74.62999725341797,75.37000274658203,875878.0,-0.005969712982734077,1.85716621253406,0.6285708057677846,54.52848736981579,58.43213336339734,0.2583602862732022,-0.8228811802829341,1.4098966480989645,-3.017720952083664,11.402088271744656,0.8000030517578125,0.46088622689410386,0.5490005493164034,-1.9677879983550923,3.065789096987899,-0.7093937245193445,1.8073948231521513,-0.6333894168460716,12.711990430931369,-47.14058881383214,1.2583942738357468,6,0.4399986267089844,-0.6450004577636719,1.914999008178711,-2.4449996948242188,10.769996643066406,0,0.04684374912498179,2.5999825614979675,75.37999725341797,-1.3661899184405928,76.3499984741211,1.3749974455214882,76.93000030517578,0.04684374912498179
4767,2019-06-18,77.38999938964844,77.72000122070312,74.36000061035156,74.94000244140625,2020311.0,0.032830629580322235,1.1607716726278965,-5.568143986683313,70.39864418010816,61.2563125772693,-1.9190350924857569,-3.085063826707369,-1.0108236226054714,-5.346674924705809,10.8614856903261,3.3600006103515625,0.7532965528395437,2.7829998016357393,0.03624994536220072,5.529749657909278,1.40962487349897,4.156374729772509,-0.40000152587890625,90.17851871699038,22.58578415929881,1.3733749281367693,6,-1.654998779296875,-2.7399978637695312,-1.2499980926513672,-4.904998779296875,8.94000244140625,1,0.017573337912875964,1.85716621253406,74.93000030517578,2.5999825614979675,75.37999725341797,-1.3661899184405928,76.3499984741211,0.017573337912875964
4768,2019-06-19,77.86000061035156,78.13999938964844,76.55999755859375,77.3499984741211,1411633.0,0.006073151885384265,1.9532752928761399,0.20816439652971108,67.80443687448093,63.26367183189338,-2.0548743300027468,-3.3794288561455232,-1.4804078689706728,-5.679012923081515,10.324200661082203,1.5800018310546875,1.091356353323448,3.031501007080081,-0.013856404345887086,6.076858418506049,1.508822301367104,4.554179712793058,-3.5,92.5926224942073,23.83773408387829,1.5226787057129836,6,-1.6100006103515625,-3.0,-1.7199993133544922,-5.095001220703125,12.139999389648438,2,0.0166966740504364,1.1607716726278965,77.38999938964844,1.85716621253406,74.93000030517578,2.5999825614979675,75.37999725341797,0.0166966740504364
4769,2019-06-20,78.95999908447266,79.88999938964844,78.45999908447266,78.5,2558779.0,0.014127902202647036,-4.296288447138275,0.9019552111538289,80.0947925563111,65.1362550711783,-2.700483052217166,-4.284842251735711,-2.5552705739203105,-6.608964729537348,10.61999447048891,2.029998779296875,1.3428558740324377,3.8684993743896428,0.3601680279515165,7.376830720827769,2.1143337011705796,5.622665047608706,-4.599998474121094,83.1826309138168,9.385131104519175,1.7541656732190634,6,-1.8349990844726562,-3.2249984741210938,-2.819997787475586,-5.020000457763672,11.470001220703125,3,0.003292833577066112,1.9532752928761399,77.86000061035156,1.1607716726278965,77.38999938964844,1.85716621253406,74.93000030517578,0.003292833577066112
4770,2019-06-21,79.79000091552734,80.1500015258789,78.94999694824219,79.12999725341797,3820565.0,0.010511674780628422,-1.352940296497973,1.4347934254391057,80.85689844630214,66.92193460122243,-3.1885609319264745,-4.8715827493084305,-3.352230341539382,-7.271468395313633,11.140698376034461,1.2000045776367188,1.6838153598936003,4.385501098632815,0.3817372364037226,8.389264960861908,2.383619167518276,6.387383029747355,-5.2088003540039125,93.78237386135588,16.3588308300575,2.001881931114545,6,-2.5349998474121094,-3.924999237060547,-3.7975006103515625,-5.170001983642578,11.58999633789061,4,0.04787566926924103,-4.296288447138275,78.95999908447266,1.9532752928761399,77.86000061035156,1.1607716726278965,77.38999938964844,0.04787566926924103
4771,2019-06-24,79.38999938964844,80.02999877929688,78.80999755859375,79.41000366210938,1298227.0,-0.005013178609966196,-1.0677847749343747,-0.030309335552781244,75.22298406975796,68.2038925187774,-2.469814647023682,-4.289854830076905,-2.9524901753922848,-6.714493895122672,12.019409334094696,1.220001220703125,1.9943532261650319,3.7304996490478572,-0.6098785512525495,8.070877849348264,1.5603105488976468,5.900688749198068,-4.474670770263671,86.87388573303448,9.54669307334558,2.1701891001502056,6,-2.134998321533203,-3.5249977111816406,-3.4699974060058594,-4.125,11.489997863769517,0,0.0643657973250702,-1.352940296497973,79.79000091552734,-4.296288447138275,78.95999908447266,1.9532752928761399,77.86000061035156,0.0643657973250702
4772,2019-06-25,78.2300033569336,78.88999938964844,78.01000213623047,78.02999877929688,1366525.0,-0.014611362156857433,-6.333375719235782,-9.99809305873379,67.32145508942062,68.32865163593851,-1.067816195704495,-2.9445259971740256,-1.8246157515169728,-5.425349909747254,12.331766913182268,1.3799972534179688,2.052345177984421,2.357003402709964,-2.0509375992560592,6.764944404675987,0.15303290172694517,4.560973903692982,-3.0005943631591805,46.518215956255354,-29.530593011552703,2.203970500983015,6,-0.9750022888183594,-2.365001678466797,-2.8900012969970703,-2.9650039672851562,12.839996337890625,1,0.0954875785601832,-1.0677847749343747,79.38999938964844,-1.352940296497973,79.79000091552734,-4.296288447138275,78.95999908447266,0.0954875785601832
4773,2019-06-26,77.33999633789062,78.06999969482422,77.13999938964844,77.91000366210938,1516470.0,-0.011376798937131616,1.0898897594595984,-2.849971390425329,62.88571694004788,68.25108494558759,-0.12687770323167058,-1.7703969553439833,-0.98837315161623,-4.412773535964348,11.802437992934577,1.0900039672851562,2.0636733009957453,1.228996658325201,-2.9377286185143276,5.39572193516473,-0.8543659800945704,3.3123592967449724,-1.8153517921899436,6.6444121695093115,-66.71538112033159,2.0833626384197648,6,-0.08499526977539062,-1.4749946594238281,-2.1174964904785156,-2.0749969482421875,15.370002746582031,2,0.11624005584235664,-6.333375719235782,78.2300033569336,-1.0677847749343747,79.38999938964844,-1.352940296497973,79.79000091552734,0.11624005584235664
4774,2019-06-27,76.47000122070312,77.08999633789062,76.02999877929688,76.94999694824219,1380368.0,-0.011248967654285624,1.7894874214467846,0.8420869472106222,54.295532871287385,68.15654982194799,0.8514712310433623,-0.7440136054076163,-0.19045251473676217,-3.4367974626096043,11.6430062887676,1.30999755859375,2.060014725971243,0.2355014801025419,-3.8125029649231834,4.283505925128267,-1.7885007424103208,2.2595037026154046,-0.6678352561917507,10.67966378836222,-57.807195243261944,2.0240022225128644,6,0.7849998474121094,-0.6049995422363281,-1.2875022888183594,-1.2050018310546875,13.409996032714844,3,0.17693211145959586,1.0898897594595984,77.33999633789062,-6.333375719235782,78.2300033569336,-1.0677847749343747,79.38999938964844,0.17693211145959586
4775,2019-06-28,77.83999633789062,77.94999694824219,76.47000122070312,76.5,1721156.0,0.017915458288453534,-1.1142888283378747,-2.7916838859395363,58.37245537579845,68.58365737816828,-0.1484916668609202,-1.7940844642478169,-1.6296943401985686,-4.71651823668644,10.922581257094738,1.4799957275390625,1.9780325521465585,1.343996810913083,-2.3809715054829184,5.0689651273090846,-0.5184873472849176,3.206480969111084,-1.80999755859375,45.24993896484375,-19.835796256567576,1.862484158197998,6,-0.5849952697753906,-1.9749946594238281,-2.7499961853027344,-2.5749969482421875,9.810005187988281,4,0.16174209352007196,1.7894874214467846,76.47000122070312,1.0898897594595984,77.33999633789062,-6.333375719235782,78.2300033569336,0.16174209352007196
4776,2019-07-01,78.30000305175781,78.83999633789062,77.68000030517578,78.19999694824219,1667332.0,0.005909644598008024,-1.0350818487237488,0.07463162449611697,58.982272982887096,67.31517168958817,-0.0896158119664392,-1.93758551474275,-2.13472035950376,-5.082978619075277,10.324430650441904,1.1599960327148438,1.9807189415106734,1.5400032043457088,-1.8839374873411998,4.963943896032617,-0.1719671414977455,3.251973550189163,-2.2700042724609375,79.37076181888995,16.116861989162302,1.7119703458434552,7,-0.21000289916992188,-2.4350013732910156,-3.210002899169922,-3.0100021362304688,8.469993591308594,0,0.16704972786545125,-1.1142888283378747,77.83999633789062,1.7894874214467846,76.47000122070312,1.0898897594595984,77.33999633789062,0.16704972786545125
4777,2019-07-02,79.91999816894531,79.97000122070312,78.5999984741211,78.5999984741211,1638608.0,0.02068959200571996,-1.0757622171488022,13.199191333536772,60.96844631799077,66.55561718331148,-1.4672908629023027,-3.2832930073321194,-3.8295504833754705,-6.570636006140148,11.285522282621564,1.6699981689453125,2.2221611040108087,2.8789985656738253,-0.6165864614109182,6.374583592758569,1.1312060521314606,4.62679107921619,-3.642799224853519,98.73088779762365,38.46759508636265,1.7477925135423718,7,-1.8299980163574219,-4.054996490478516,-4.829998016357422,-4.629997253417969,6.8800048828125,1,0.13713712882355145,-1.0350818487237488,78.30000305175781,-1.1142888283378747,77.83999633789062,1.7894874214467846,76.47000122070312,0.13713712882355145
4778,2019-07-03,83.20999908447266,83.45999908447266,80.20999908447266,80.20999908447266,2901275.0,0.04116617856487581,-1.1666666666666667,2.272727798167789,70.99143864079085,65.54413341492034,-4.379094948601278,-6.193010246528502,-7.1570545930275955,-9.696647400749669,12.904799691792313,3.5400009155273438,2.624643236450666,5.725999450683588,1.4975025989655961,9.95449630240158,3.611751024824599,7.840247876542577,-6.700431985473642,96.63526258773032,36.66837088221743,2.114248425858996,7,-3.4650001525878906,-5.689998626708984,-8.119998931884766,-7.9199981689453125,4.3600006103515625,2,0.09445980887912642,-1.0757622171488022,79.91999816894531,-1.0350818487237488,78.30000305175781,-1.1142888283378747,77.83999633789062,0.09445980887912642
4779,2019-07-04,82.72000122070312,83.80000305175781,82.51000213623047,83.47000122070312,1034404.0,-0.005888689690671689,-1.2051332211745374,-0.25,73.13999752742086,64.68669997948909,-3.6874232018805344,-5.308073396598189,-6.69297381888174,-9.060929319990834,14.555723579131023,1.2900009155273438,2.6280640562071937,4.812501525878901,0.2633363121957615,9.36166673956204,2.537918919037324,7.087084132720477,-5.654399562866217,85.26600871395294,20.111458425723242,2.2745826068415704,7,-2.8050003051757812,-5.029998779296875,-7.775001525878906,-7.430000305175781,4.519996643066406,3,0.1207688311937456,-1.1666666666666667,83.20999908447266,-1.0757622171488022,79.91999816894531,-1.0350818487237488,78.30000305175781,0.1207688311937456
4780,2019-07-05,82.5,83.33999633789062,82.05999755859375,82.7300033569336,1622776.0,-0.0026595891858868237,-1.3062869868239273,0.306671142578125,74.21625407889567,64.5748410916155,-3.4001438751323576,-4.7794428102913855,-6.450399850885503,-8.69165471162728,16.059025593463506,1.279998779296875,2.668091445788434,4.24100036621094,-0.592640753917351,9.074641486339232,1.8241798061468018,6.657820926275079,-4.760958202771008,78.75812960241149,6.682026819372851,2.416820560064142,7,-2.5849990844726562,-4.80999755859375,-7.692499160766602,-7.209999084472656,3.720001220703125,4,0.089454512162642,-1.2051332211745374,82.72000122070312,-1.1666666666666667,83.20999908447266,-1.0757622171488022,79.91999816894531,0.089454512162642
4781,2019-07-08,82.30999755859375,82.9800033569336,82.22000122070312,82.31999969482422,1082173.0,-0.002303059895833348,-7.000240934827129,0.04348691412080804,68.4131659587396,64.69614229931761,-3.0758380961789555,-4.288730454474745,-6.259554459674774,-8.375440012687392,17.42252658192774,0.7600021362304688,2.476993888139603,3.7204978942871065,-1.2775416120986876,8.7185374006729,1.2214781410942095,6.219517647480004,-3.9648596359118784,71.34607343285772,1.4953706037475456,2.4990197531928953,7,-2.3949966430664062,-4.504997253417969,-7.964996337890625,-6.924999237060547,3.4200057983398438,0,0.06487673582402653,-1.3062869868239273,82.5,-1.2051332211745374,82.72000122070312,-1.1666666666666667,83.20999908447266,0.06487673582402653
4782,2019-07-09,81.88999938964844,82.30999755859375,80.69999694824219,81.7699966430664,1433096.0,-0.005102638578580065,2.354171137019288,-11.99771167048055,65.13899142939684,64.94650613146749,-2.326754938762548,-3.586354939838401,-5.860017785172261,-7.796699829755511,18.342231490232557,1.6100006103515625,2.1843111212684363,3.004499816894537,-2.0413135020345266,8.0503131358236,0.4815931574299981,5.527406476359076,-2.9993749540589647,46.79661416770624,-19.343881655502358,2.522906659464534,7,-1.9749984741210938,-3.7749977111816406,-7.5449981689453125,-6.505001068115234,2.30999755859375,1,0.059592102696178983,-7.000240934827129,82.30999755859375,-1.3062869868239273,82.5,-1.2051332211745374,82.72000122070312,0.059592102696178983
4783,2019-07-10,80.7699966430664,82.19999694824219,80.61000061035156,81.06999969482422,1870969.0,-0.013676917266207789,-4.129060838747785,-2.499968211583699,56.78918720917588,65.22357883567733,-0.747664847194244,-2.280859765705742,-4.789064796761764,-6.547764963266019,18.926341640152305,1.589996337890625,1.9924023576515566,1.6924972534179688,-3.3322033234439914,6.717197830279929,-0.8198530350130113,4.204847541848949,-1.3884343458601052,5.015545776332154,-56.5332763209046,2.512350288430977,7,-0.6349945068359375,-1.9949951171875,-6.392496109008789,-5.384998321533203,3.7400054931640625,2,0.07465651429130071,2.354171137019288,81.88999938964844,-7.000240934827129,82.30999755859375,-1.3062869868239273,82.5,0.07465651429130071
4784,2019-07-11,79.80000305175781,81.11000061035156,79.55000305175781,80.5,1909179.0,-0.012009330588375833,-1.6000025431379779,2.3332994252581254,50.03712747212041,64.29743129082422,0.8318415593284527,-1.0953049992378965,-3.8639622650335355,-5.456204570356434,19.26992313909342,1.55999755859375,1.941049284697982,0.5500034332275447,-4.314774360844908,5.414781227299997,-1.8823854638086743,2.982392330263764,4.0,6.5963177537734365,-48.77357575286786,2.432388897036224,7,0.9399986267089844,-1.0250015258789062,-5.36250114440918,-4.415004730224609,5.829994201660156,3,0.09736837526217679,-4.129060838747785,80.7699966430664,2.354171137019288,81.88999938964844,-7.000240934827129,82.30999755859375,0.09736837526217679
4785,2019-07-12,78.93000030517578,79.0,76.93000030517578,77.0,2797861.0,-0.010902289640487228,1.0,-2.7571553133514985,48.35007440577995,63.116075893367864,2.09280188982855,0.05722551565841627,-3.052464735078246,-4.454408828501727,20.33717585180868,2.8700027465820312,1.9972946583439182,-0.4974994659423828,-5.014348725356314,4.019349793471548,-2.7559240956493483,1.7609251637645826,4.7850027465820375,33.05783456454465,-17.56994568432009,2.258424629706962,7,1.4350013732910156,0.15000152587890625,-4.492498397827148,-3.545001983642578,7.6399993896484375,4,0.1052831309573532,-1.6000025431379779,79.80000305175781,-4.129060838747785,80.7699966430664,2.354171137019288,81.88999938964844,0.1052831309573532
4786,2019-07-15,78.44000244140625,78.63999938964844,76.69000244140625,76.69000244140625,1849907.0,-0.0062080053449258266,-1.2285679408482142,0.906735607920338,50.791255228321326,61.985276883404595,2.9108545494944877,0.8681787181987346,-2.61884557819711,-3.850894727681947,21.47472021383997,2.2399978637695312,2.2614937047788146,-1.1629974365234403,-5.19029372516728,2.864298852120399,-3.17664558084536,0.8506507077984793,5.0036005004882895,31.138817089858602,-19.182252704937486,2.0136481443219196,7,1.8050003051757812,0.6399993896484375,-3.847501754760742,-3.055004119873047,7.220001220703125,0,0.09918407110081917,1.0,78.93000030517578,-1.6000025431379779,79.80000305175781,-4.129060838747785,80.7699966430664,0.09918407110081917
4787,2019-07-16,78.75,79.04000091552734,78.30000305175781,78.45999908447266,1382527.0,0.00395203402530897,-1.4262504221229972,0.16571480887276785,55.555575596013234,60.270180989540414,2.701534625967298,0.701246367246398,-2.892515774309061,-4.035319719387459,21.333096253993123,0.7399978637695312,2.3863738000838453,-0.9209999084472713,-4.83530715188391,2.9933073349893675,-2.8781535301655907,1.036153713271048,4.288386911865246,37.38656283664218,-17.696775333111674,1.9571536217183219,7,1.4950027465820312,0.3300018310546875,-4.219999313354492,-3.2849998474121094,7.8899993896484375,1,0.08863496326264886,-1.2285679408482142,78.44000244140625,1.0,78.93000030517578,-1.6000025431379779,79.80000305175781,0.08863496326264886
4788,2019-07-17,79.16000366210938,79.91000366210938,78.44000244140625,78.75,1581167.0,0.005206395709325351,-1.8543746851945127,1.4138012680539844,60.99756083867224,58.921021357457235,1.8513085064650028,0.4149015317274518,-3.266159191599172,-4.276652948979205,21.01979518604478,1.470001220703125,2.4941614278263415,-0.5759963989257812,-4.405946350239191,3.253953552387628,-2.490971374582486,1.3389785767309235,3.4974801815283314,55.88240370906104,-4.618686393693494,1.914974975656704,7,0.8549957275390625,-0.0800018310546875,-4.6425018310546875,-3.285003662109375,6.989997863769531,2,0.06366843169494762,-1.4262504221229972,78.75,-1.2285679408482142,78.44000244140625,1.0,78.93000030517578,0.06366843169494762
4789,2019-07-18,79.22000122070312,79.54000091552734,78.51000213623047,78.58000183105469,1332057.0,0.0007579276884555064,-1.6410266442349075,1.5609601786378862,56.3187047353955,56.93240476373499,1.388657116425236,0.3956674932952211,-3.232578193252749,-4.172465406084214,19.863492508217124,1.029998779296875,2.4514581572546064,-0.528998947143549,-4.349612048190693,3.291614153903595,-2.439305497667121,1.381307603380023,3.079433738800688,78.57136087496328,15.474330419746764,1.9103065505235737,7,0.6150016784667969,-0.1399993896484375,-4.965000152587891,-3.345001220703125,6.339996337890625,3,0.06677607717765177,-1.8543746851945127,79.16000366210938,-1.4262504221229972,78.75,-1.2285679408482142,78.44000244140625,0.06677607717765177
4790,2019-07-19,83.61000061035156,84.36000061035156,81.87999725341797,82.0999984741211,3852109.0,0.05541529060846773,-1.5435872155122834,2.3593805879407768,67.87879068113838,56.873029732890416,-3.1595955727308933,-3.8930734112537095,-7.473478369657784,-8.371085222377502,19.20794426550609,5.1399993896484375,2.0164028673280256,3.6700004577636776,-0.5230307205199978,7.863031636047353,1.5734848686218328,5.766516046905522,-6.9199981689453125,90.22164042963348,27.97760264872329,2.0965155891418403,7,-3.0849990844726562,-4.25,-9.267501831054688,-7.7350006103515625,1.4899978637695312,4,0.02415974917259267,-1.6410266442349075,79.22000122070312,-1.8543746851945127,79.16000366210938,-1.4262504221229972,78.75,0.02415974917259267
4791,2019-07-22,84.5,84.95999908447266,83.91000366210938,84.0999984741211,2120795.0,0.010644652352008732,-1.6923265026654277,0.26490129800574985,66.21814240388689,56.992935396722636,-4.141831795814653,-4.6173494724557145,-8.17356038886571,-9.057477329692034,18.696123316935115,1.3499984741210938,1.5859205346928889,4.304499816894534,-0.3452917381856935,8.954291371974762,1.9796040393544132,6.629395594434655,-7.656597595214848,93.09310272539089,33.999408049941295,2.3248957775401147,7,-3.674999237060547,-4.840000152587891,-10.002500534057617,-8.625,0.660003662109375,0,0.02449703780857071,-1.5435872155122834,83.61000061035156,-1.6410266442349075,79.22000122070312,-1.8543746851945127,79.16000366210938,0.02449703780857071
4792,2019-07-23,85.69999694824219,86.0199966430664,84.44999694824219,84.44999694824219,1930598.0,0.014201147316475593,-1.51199951171875,3.1249880791165197,60.34912591681226,57.38848414201558,-5.302119805847383,-5.511601787192944,-9.195116592823041,-10.087773679588622,18.906403139997437,1.5699996948242188,1.1675625073813194,5.130997085571295,-0.02639788727159953,10.288392058414189,2.5522995991498476,7.709694571992742,-8.531930676269539,95.77836491281045,39.721854003634775,2.578697486421449,7,-4.344997406005859,-5.509998321533203,-10.87249755859375,-9.824996948242188,-1.399993896484375,1,-0.00046666613251999944,-1.6923265026654277,84.5,-1.5435872155122834,83.61000061035156,-1.6410266442349075,79.22000122070312,-0.00046666613251999944
4793,2019-07-24,86.33000183105469,86.70999908447266,85.7699966430664,85.87999725341797,1772214.0,0.007351282441619977,-1.8059531536455664,0.360003662109375,64.83155773828854,59.032309727145375,-5.655201930610787,-5.727201727215942,-9.651799918522627,-10.61055206447503,19.841040679974885,1.0100021362304688,0.9309181036326493,5.311501693725589,-0.21481055875047161,10.83781394620165,2.5483455674875586,8.074657819963619,-8.63081973681642,95.36588542878144,41.22772124902517,2.763156126238033,7,-4.630001068115234,-4.960002899169922,-11.137500762939453,-10.455001831054688,-0.220001220703125,2,0.0035908438783587293,-1.51199951171875,85.69999694824219,-1.6923265026654277,84.5,-1.5435872155122834,83.61000061035156,0.0035908438783587293
4794,2019-07-25,90.0,91.87999725341795,88.05999755859375,88.05999755859375,5060350.0,0.042511271760741876,-2.9381390593046888,4.3110726819592085,74.00768996319134,61.883155900191085,-8.634145561771575,-8.781843869210263,-13.126113554642416,-14.132532045199952,21.98245342849958,5.549995422363267,0.8723995742780346,8.304999923706049,1.8831448413111787,14.72685500610092,5.094072382508614,11.515927464903484,-11.579952546542984,81.20002746582043,28.929578805348754,3.2109275411974387,7,-5.715000152587891,-6.045001983642578,-14.444999694824219,-14.125,-3.8000030517578125,3,-0.042777760823567657,-1.8059531536455664,86.33000183105469,-1.51199951171875,85.69999694824219,-1.6923265026654277,84.5,-0.042777760823567657
4795,2019-07-26,90.43000030517578,90.61000061035156,89.0999984741211,89.4000015258789,2861620.0,0.004777781168619821,1.172665898238103,0.530926537675004,75.59901116076045,64.63957322601765,-8.11466419175143,-8.664504931099998,-13.315613982620064,-14.426957165169497,23.758396169813828,1.5100021362304688,1.0688493073311633,8.105500030517575,0.8593784108657871,15.351621650169363,4.482439220691688,11.728560840343462,-10.663957871722673,81.80679906915583,30.629496493378767,3.623060809825893,7,-5.340000152587891,-6.475002288818359,-14.0,-14.555000305175781,-4.1999969482421875,4,-0.053853839767191714,-2.9381390593046888,90.0,-1.8059531536455664,86.33000183105469,-1.51199951171875,85.69999694824219,-0.053853839767191714
4796,2019-07-29,91.37999725341795,91.83999633789062,90.11000061035156,90.11000061035156,2100404.0,0.01050532948176719,-1.724409921843555,1.233007910876701,78.95058765918046,67.239019010814,-7.862966494593351,-9.048246236211796,-13.966236925553844,-15.231125269625636,25.248381237096968,1.7299957275390625,1.5169657173377828,8.40149726867675,0.36662644835277547,16.436368089000723,4.384061858514755,12.418932678838743,-10.402559337968356,93.27052517546065,39.823157812871926,4.01743541016199,7,-6.219997406005845,-7.424999237060533,-14.819995880126939,-15.504997253417955,-5.4399948120117045,0,-0.06872399833719589,1.172665898238103,90.43000030517578,-2.9381390593046888,90.0,-1.8059531536455664,86.33000183105469,-0.06872399833719589
4797,2019-07-30,90.87999725341795,91.6500015258789,90.23999786376952,91.4000015258789,2096916.0,-0.005471656982144357,1.7647014824898928,-0.40945326532943227,82.05455819146938,69.57868538334702,-6.103194220314762,-8.10036013540038,-13.163276777546784,-14.575227051651993,26.284119982969056,1.4100036621093892,2.110279355467412,7.353497314453108,-1.2760614954530496,15.983056124359265,3.038717909500022,11.668276719406194,-8.812303404171516,83.63338952363111,23.065840137309763,4.314779404953082,7,-5.684997558593736,-6.924999237060533,-14.319995880126939,-15.004997253417955,-5.209999084472642,1,-0.06294007222907849,-1.724409921843555,91.37999725341795,1.172665898238103,90.43000030517578,-2.9381390593046888,90.0,-0.06294007222907849
4798,2019-07-31,91.06999969482422,91.41000366210938,90.38999938964844,90.87999725341795,1953151.0,0.0020906959413351522,1.3448094427977622,-0.3653863082837111,87.59172197851248,73.05346507702669,-4.946248174111048,-8.085886389971549,-13.059918001127699,-14.602332634102765,26.089992630026227,1.0200042724609375,2.7794209545541975,7.150499725341803,-2.1111284167433837,16.41212786742699,2.5196856542992094,11.781313796384396,-8.021075505160624,78.79587373550794,10.930349487724243,4.630814071042592,7,-4.19000244140625,-7.115001678466797,-14.509998321533203,-15.194999694824219,-6.120002746582031,2,-0.07433838438292173,1.7647014824898928,90.87999725341795,-1.724409921843555,91.37999725341795,1.172665898238103,90.43000030517578,-0.07433838438292173
4799,2019-08-01,92.70999908447266,92.70999908447266,90.61000061035156,91.0,2050366.0,0.0180081189759973,1.4561398812312332,8.999879537423034,93.71828547693899,75.92452005433786,-4.99693670993328,-9.422165401242708,-14.390154894422011,-16.072396258223222,25.869169371420632,2.0999984741210938,3.4763770260988736,8.290999221801755,-1.7435559680584731,18.325554411661983,3.273721626871648,13.308276816731862,-8.777967588433626,100.0,26.585975910876584,5.017277594930113,8,-4.399997711181641,-8.34000015258789,-16.14999771118164,-16.834999084472656,-8.209999084472656,3,-0.07118971566494692,1.3448094427977622,91.06999969482422,1.7647014824898928,90.87999725341795,-1.724409921843555,91.37999725341795,-0.07118971566494692
4800,2019-08-02,89.87999725341797,91.56999969482422,89.47000122070312,90.51000213623048,2495795.0,-0.030525313979090196,-1.8965557157439465,-0.3684241053303256,81.60219827744274,77.63385959584406,-1.3231467067758587,-6.335762061136961,-11.271408416341814,-13.088467163908362,25.701317948928516,3.2399978637695312,4.081229574381297,5.091997528076178,-5.1852653563893085,15.369260412541664,-0.046633914156558376,10.230628970308913,-4.894609646766909,12.654206883884777,-63.37652027718193,5.138631442232743,8,-1.2999992370605469,-5.289997100830078,-13.319995880126953,-14.004997253417969,-3.8199996948242188,4,-0.04094348484235,1.4561398812312332,92.70999908447266,1.3448094427977622,91.06999969482422,1.7647014824898928,90.87999725341795,-0.04094348484235
4801,2019-08-05,87.6500015258789,89.75,86.87999725341797,89.0999984741211,2476397.0,-0.02481081214601688,1.0872747247869319,2.3015646192597816,72.2277797657905,78.95371002350834,1.56527166377262,-3.8843468012282756,-8.79712838674422,-10.70493141789737,25.029242872414443,3.0,4.792969436393221,2.5950016021728572,-7.6886584705351595,12.878661674880874,-2.546828434181151,7.736831638526866,-1.7376605418892552,13.207616305699144,-64.91425222839497,5.141830036354007,8,1.589996337890625,-2.950000762939453,-11.09000015258789,-11.775001525878906,-2.5100021362304688,0,-0.016200777458355797,-1.8965557157439465,89.87999725341797,1.4561398812312332,92.70999908447266,1.3448094427977622,91.06999969482422,-0.016200777458355797
4802,2019-08-06,86.7699966430664,88.0,86.31999969482422,87.16999816894531,2380982.0,-0.010039987079209278,-1.5846249552505092,0.27586370189525083,68.57001897109282,79.369094604931,2.9200970350286752,-2.7615874836579763,-7.667389749381982,-9.667759765286291,25.258163386734147,1.6800003051757812,4.972452420385338,1.4709968566894531,-8.727694215563574,11.66968792894248,-3.628348679437053,6.570342392815959,5.94000244140625,7.0422064354366904,-70.84036928422165,5.099345536126512,8,2.7450027465820312,-2.069995880126953,-9.792495727539062,-10.894996643066406,-1.3599929809570312,1,-0.009565451582006945,1.0872747247869319,87.6500015258789,-1.8965557157439465,89.87999725341797,1.4561398812312332,92.70999908447266,-0.009565451582006945
4803,2019-08-07,86.80000305175781,87.5,85.80999755859375,86.7699966430664,1652007.0,0.0003458154875219943,1.3636392737671594,-0.07501573556619429,68.52394756526934,78.7597898940508,3.3120711712246873,-2.44187431918499,-7.3976765148323835,-9.555275473980885,25.46924018025198,1.69000244140625,5.165612667361046,1.199502944946289,-8.789820466161203,11.18882635605378,-3.7951587606074497,6.194164650500028,5.782196044921875,14.347902525107889,-60.82659380615171,4.994661705553746,8,2.4599952697753906,-2.1000022888183594,-9.822502136230469,-10.925003051757812,1.0999984741210938,2,-0.013018488975613196,-1.5846249552505092,86.7699966430664,1.0872747247869319,87.6500015258789,-1.8965557157439465,89.87999725341797,-0.013018488975613196
4804,2019-08-08,87.56999969482422,88.80999755859375,86.56999969482422,88.19999694824219,2088308.0,0.008870928755696728,1.4216213095351014,-20.9954233409611,61.7577142266881,77.22186801248719,2.4151035993854606,-2.740418454341608,-7.8986043055527375,-10.187236001438976,26.497843331517544,2.2399978637695312,5.449191592965363,1.5809997558593807,-8.056654311778331,11.218653823497093,-3.237827277959468,6.3998267896782295,4.741311340332032,30.555581310639425,-40.951017078874855,4.818827033818855,8,1.6899986267089844,-2.8699989318847656,-8.9375,-10.049999237060547,-0.37999725341796875,3,-0.029918953473935916,1.3636392737671594,86.80000305175781,-1.5846249552505092,86.7699966430664,1.0872747247869319,87.6500015258789,-0.029918953473935916
4805,2019-08-09,87.23999786376953,88.23999786376953,86.91999816894531,87.54000091552734,1420475.0,-0.0037684347631006254,-1.8085026946302187,0.47619739630638813,58.4152235416404,74.94016088831607,2.508849290079297,-1.8508243694730453,-7.253009964750049,-9.750691936919736,28.51050795076844,1.3199996948242188,5.636785856779355,0.8354980468750028,-8.219695318054391,9.890691411804397,-3.6920986355897014,5.363094729339707,4.81126063232422,36.294401499543014,-31.13986584355952,4.527596682464699,8,2.020000457763672,-2.539997100830078,-8.437496185302734,-9.549995422363281,-0.2599945068359375,4,-0.03140758746977734,1.4216213095351014,87.56999969482422,1.3636392737671594,86.80000305175781,-1.5846249552505092,86.7699966430664,-0.03140758746977734
4806,2019-08-12,86.22000122070312,88.68000030517578,85.87000274658203,87.69000244140625,1291948.0,-0.011691846263673589,-1.5898616863437238,4.899954224098469,51.61491948859382,71.5579788102188,3.03956992926679,-0.22987035636970177,-5.935983847905476,-8.611119402887482,30.327839000277972,2.80999755859375,5.284382793497727,-0.5734985351562472,-8.82044891121754,7.673451840905045,-4.696973723186886,3.549976652874392,5.581606837890632,13.666788736979166,-48.1091684127807,4.123475188030643,8,3.039997100830078,-1.5200004577636719,-7.417499542236328,-8.529998779296875,1.1999969482421875,0,-0.001855760378613347,-1.8085026946302187,87.23999786376953,1.4216213095351014,87.56999969482422,1.3636392737671594,86.80000305175781,-0.001855760378613347
4807,2019-08-13,85.7300033569336,86.66000366210938,84.3499984741211,85.54000091552734,2331023.0,-0.005683111306334254,1.2536602430981996,-0.12925325416761818,48.12030542437553,67.17226585975914,3.042128901495147,0.8536298612391562,-5.189790969651938,-8.008130780885338,32.193490149724404,2.3100051879882812,4.8203496096664225,-1.412496566772461,-8.768911866927084,5.943918733382162,-5.0907042168497725,2.2657110833048506,5.831940281660167,30.941819867563265,-25.48702853261116,3.678207650077311,8,2.7999954223632812,-1.0300025939941406,-6.870002746582031,-8.040000915527344,1.9099960327148438,1,-0.006882117627229012,-1.5898616863437238,86.22000122070312,-1.8085026946302187,87.23999786376953,1.4216213095351014,87.56999969482422,-0.006882117627229012
4808,2019-08-14,84.19999694824219,86.16999816894531,83.51000213623047,85.88999938964844,1878372.0,-0.017846802155381702,1.36444091796875,-8.894635399935753,29.015919037923922,59.983114033201915,3.9058886363387586,2.930845806231474,-3.4176979168912567,-6.346058607367411,33.861814737869636,2.6599960327148438,4.118554925835781,-3.194502639770505,-9.695077827319622,3.306072547778612,-6.4447902335450635,0.05578495400405359,6.929229980483214,13.018781282343983,-38.612891475661414,3.250287593774558,8,3.3400039672851562,0.5000038146972656,-5.184995651245117,-6.5099945068359375,2.2000045776367188,2,0.014370626576281076,1.2536602430981996,85.7300033569336,-1.5898616863437238,86.22000122070312,-1.8085026946302187,87.23999786376953,0.014370626576281076
4809,2019-08-15,84.51000213623047,84.9000015258789,82.79000091552734,84.51000213623047,1755783.0,0.003681771962282143,4.410266442349075,-0.0,28.394186517925164,54.071112726588844,2.581906110827248,3.201623347084336,-3.473799128346542,-6.51127434288648,35.509514570099654,2.1100006103515625,3.3674421681003963,-3.1489974975585966,-8.593873715967518,2.2958787208503253,-5.8714356067630575,-0.42655938835413565,6.009686809095342,29.20206110251887,-17.843791285540036,2.7224381092044627,8,1.7599983215332031,0.18999862670898438,-5.055000305175781,-6.819999694824219,3.55999755859375,3,0.04011358778791352,1.36444091796875,84.19999694824219,1.2536602430981996,85.7300033569336,-1.5898616863437238,86.22000122070312,0.04011358778791352
4810,2019-08-16,85.62999725341797,86.25,84.69000244140625,84.83999633789062,1377452.0,0.01325281136997325,-1.8624104936759363,100.0,29.2718251676321,49.298228882349015,0.8891534522145008,2.3618119583375545,-4.36097118100858,-7.4998934021522246,35.49538485669117,1.7399978637695312,2.4983902068953086,-2.130002212524417,-7.327980648647028,3.067976223598194,-4.728991430585722,0.46898700553688855,4.116722888927995,48.21726030875087,6.728590403903972,2.5989892180613072,8,0.17000198364257812,-0.9299964904785156,-5.872495651245117,-7.939994812011719,1.8400039672851562,4,0.018217975452825552,4.410266442349075,84.51000213623047,1.36444091796875,84.19999694824219,1.2536602430981996,85.7300033569336,0.018217975452825552
4811,2019-08-19,86.56999969482422,86.87999725341797,86.12000274658203,86.56999969482422,941879.0,0.010977490033362347,1.4516144910415436,0.0,34.94062299735245,45.5616293297112,-0.24603086095623894,1.6704868238706752,-5.059841924277663,-8.312258216420048,35.3750900896693,1.25,1.2992609658761154,-1.2934997558593722,-6.296959867187951,3.7099603554692067,-3.7952298115236545,1.2082302998049101,2.4810485248398777,92.42059080293387,53.93878028932477,2.5017300556642876,8,-0.7700004577636719,-1.8699989318847656,-6.847497940063477,-8.879997253417969,-1.2300033569335938,0,0.004736094069015984,-1.8624104936759363,85.62999725341797,4.410266442349075,84.51000213623047,1.36444091796875,84.19999694824219,0.004736094069015984
4812,2019-08-20,85.66000366210938,87.1500015258789,85.63999938964844,86.29000091552734,1160903.0,-0.010511678825490978,-3.5074300549994875,-100.0,32.002682215802636,41.50371095754823,0.5475334276016923,2.716615315360869,-3.923021190004178,-7.277662346762611,34.851051748019316,1.5100021362304688,0.36030501577489815,-2.201496124267578,-7.208627518503178,2.805635269968022,-4.705061821385385,0.30206957285022895,2.764939827141049,65.82574185352264,31.103186267097186,2.503565697117803,8,0.13999557495117188,-0.15500259399414062,-5.997501373291016,-7.970001220703125,0.55999755859375,1,0.020546281013229084,1.4516144910415436,86.56999969482422,-1.8624104936759363,85.62999725341797,4.410266442349075,84.51000213623047,0.020546281013229084
4813,2019-08-21,86.63999938964844,86.91000366210938,85.83000183105469,86.0,1235408.0,0.011440528667319594,-1.2040949785908914,-1.0158764759309717,28.879615397888514,37.85058886545939,-0.5113160008700959,1.8562031049882535,-4.69107632076701,-8.151801767046422,34.10025712085439,1.25,-0.2788679023183249,-1.2370002746582003,-6.226056827251952,3.7520562779355515,-3.731528550955076,1.2575280016386756,1.2214498422296742,88.30270493495766,59.282871682197175,2.494528276296879,8,-0.904998779296875,-1.0649986267089844,-6.977497100830078,-8.949996948242188,0.18000030517578125,2,0.011542013008364327,-3.5074300549994875,85.66000366210938,1.4516144910415436,86.56999969482422,-1.8624104936759363,85.62999725341797,0.011542013008364327
4814,2019-08-22,86.1500015258789,87.36000061035156,85.83999633789062,86.45999908447266,1255217.0,-0.005655561717698654,-2.2687985036670004,-0.48437164723553394,34.49710679123996,35.193020337637115,-0.272593725859565,2.153385092739029,-3.9717638689571686,-7.554049737749949,32.1949591399087,1.5200042724609375,-0.8137150169397529,-1.5344982147216797,-6.475519264877462,3.406522835434103,-4.005008739799578,0.9360123103562188,-3.3600006103515625,54.68165115069637,22.617128418012037,2.470510525077894,8,-0.41500091552734375,-0.5400009155273438,-6.602500915527344,-8.459999084472656,0.8899993896484375,3,0.0029019152126759096,-1.2040949785908914,86.63999938964844,-3.5074300549994875,85.66000366210938,1.4516144910415436,86.56999969482422,0.0029019152126759096
4815,2019-08-23,85.55999755859375,87.30000305175781,85.55999755859375,86.73999786376953,1117744.0,-0.006848565952815688,-1.9491610900979537,3.8064825753101004,39.94223986829574,33.896055935381774,0.060391771526980165,2.4873621021843775,-3.1233024184126066,-6.865015391507086,30.13483661005506,1.7400054931640625,-1.3903430006523507,-1.8810020446777287,-6.731502022587279,2.969497933231821,-4.306252033632504,0.5442479442770463,-2.6785966491699185,0.0,-33.0267090972477,2.4252499889547754,8,-0.4849967956542969,1.7350006103515625,-6.102495193481445,-7.8699951171875,1.8600006103515625,4,0.02933616418714302,-2.2687985036670004,86.1500015258789,-1.2040949785908914,86.63999938964844,-3.5074300549994875,85.66000366210938,0.02933616418714302
4816,2019-08-26,85.0999984741211,85.44999694824219,83.69000244140625,84.72000122070312,1094506.0,-0.005376333539019007,2.2592665851918308,-0.3220314874082695,41.62488483212273,33.17434253624258,0.3853327753257645,2.585306363530833,-2.3903552807035453,-6.304302337732622,27.429060124563097,1.8699951171875,-1.8420080750576915,-2.027001190185544,-6.609521233154439,2.555518852783351,-4.318261211669991,0.2642588312989034,-2.1290255706787065,38.41952959666053,2.018960812526153,2.291260021484449,8,-0.024997711181640625,2.6500015258789062,-5.157497406005859,-7.129997253417969,0.34000396728515625,0,0.02784962149326886,-1.9491610900979537,85.55999755859375,-2.2687985036670004,86.1500015258789,-1.2040949785908914,86.63999938964844,0.02784962149326886
4817,2019-08-27,85.16000366210938,86.05999755859375,84.55999755859375,85.25,1591835.0,0.0007051138550435709,-1.325565990868444,-0.23683417993454736,41.800003051757805,34.59479631555745,0.26370120597445634,2.186926516507924,-2.250392808738809,-6.274676517582549,24.656504394105387,1.5,-2.221274332266532,-1.6809963226318416,-5.98266658011535,2.6206739348516663,-3.8318314513736027,0.46983880610991946,-2.10125020452881,40.05454915868733,0.8287561902809344,2.1508351287417553,8,-0.08500289916992188,2.589996337890625,-4.917503356933594,-6.890003204345703,-2.0500030517578125,1,0.0021135822926383607,2.2592665851918308,85.0999984741211,-1.9491610900979537,85.55999755859375,-2.2687985036670004,86.1500015258789,0.0021135822926383607
4818,2019-08-28,84.30000305175781,84.4000015258789,83.1500015258789,84.29000091552734,1387534.0,-0.010098644590996075,10.904813805631244,-0.11113936927772126,33.795860469090385,35.194982310131365,1.2732783344845586,2.649575814948392,-1.2114467829692188,-5.351489841565382,21.78185450672354,2.0100021362304688,-2.429122434347093,-2.2024971008300724,-6.154214313378148,1.749220111718003,-4.178355707104117,-0.22663849455602758,-1.1552246511218272,27.315956673728238,-12.4692721916552,1.9758586062740402,8,0.9549980163574219,3.4499969482421875,-3.5275039672851562,-5.500003814697266,-1.3700027465820312,2,0.022775778166538085,-1.325565990868444,85.16000366210938,2.2592665851918308,85.0999984741211,-1.9491610900979537,85.55999755859375,0.022775778166538085
4819,2019-08-29,86.11000061035156,86.52999877929688,84.18000030517578,84.2300033569336,1520780.0,0.021470907391100136,-1.3737318079707772,187.95957284515637,45.11669281234524,36.95552315954394,-0.3194893087113826,0.33705146083249815,-2.8532387935721317,-7.08122692068882,18.553379438617988,2.3499984741210938,-2.497050767661989,-0.06249961853026775,-2.7229048633297737,2.597905626269238,-1.3927022409300207,1.2677030038694852,-2.9599990844726562,71.32525291893174,29.813812653137816,1.3302026223997525,8,-0.8549995422363281,1.6399993896484375,-4.575000762939453,-6.965000152587891,-1.8899993896484375,3,0.008245256990362826,10.904813805631244,84.30000305175781,-1.325565990868444,85.16000366210938,2.2592665851918308,85.0999984741211,0.008245256990362826
4820,2019-08-30,86.19999694824219,87.04000091552734,85.81999969482422,86.19999694824219,1248847.0,0.0010451322407702968,-2.2105527335515087,0.0,49.905994954847465,38.61834226593227,-0.35774944199084757,-0.04508881078155014,-2.7972733176834197,-7.090742330092922,15.931917839013288,1.220001220703125,-2.115083443886533,0.2114967346191463,-1.7988681490706568,2.2218616183089495,-0.7936857072257624,1.216679176464055,-3.0499954223632812,78.40606429089767,31.993880856250286,1.005182441844905,8,-0.9449958801269531,1.5500030517578125,-2.079998016357422,-4.469997406005859,-0.80999755859375,4,0.009744825951554681,-1.3737318079707772,86.11000061035156,10.904813805631244,84.30000305175781,-1.325565990868444,85.16000366210938,0.009744825951554681
4821,2019-09-02,86.2300033569336,86.83999633789062,85.98999786376953,86.01000213623047,673139.0,0.0003481022013194224,-5.538204225352112,100.0,52.45579376368681,40.890910215697176,-0.49288871238508136,-0.19703455790700275,-2.6650646014666393,-7.053806430024409,14.587491539013403,0.8499984741210938,-1.7225113325479526,0.31250305175781534,-1.5453032666320041,2.170309370147635,-0.6164001074371015,1.2414062109527322,-2.995801849365236,79.17743738600035,29.53569555612468,0.928903159194913,9,-0.9750022888183594,1.5199966430664062,-1.7075042724609375,-4.500003814697266,-2.3400039672851562,0,0.013800240817409604,-2.2105527335515087,86.19999694824219,-1.3737318079707772,86.11000061035156,10.904813805631244,84.30000305175781,0.013800240817409604
4822,2019-09-03,85.94000244140625,86.2699966430664,85.18000030517578,86.2699966430664,998056.0,-0.0033631091758971055,5.606154486394007,-1.4999653211263697,59.73157168898022,44.31890535915181,-0.17767783358988254,0.029088434822824638,-2.1754780119549935,-6.70697120527241,13.309376565371538,1.089996337890625,-1.411661833915602,0.06400184631347372,-1.750192034427613,1.8781957270545604,-0.8430950940570625,0.97109878668401,-2.6232849517822245,71.72239982740699,16.727336787996144,0.9070969403705416,9,-0.6850013732910156,1.80999755859375,-1.3825035095214844,-4.210002899169922,-1.6500015258789062,1,-0.0058180124016274926,-5.538204225352112,86.2300033569336,-2.2105527335515087,86.19999694824219,-1.3737318079707772,86.11000061035156,-0.0058180124016274926
4823,2019-09-04,85.66999816894531,86.31999969482422,85.62000274658203,86.01000213623047,1049409.0,-0.00314177641134028,-2.1818418269147406,1.030333156081659,56.51683052717393,46.76554132981114,-0.06675851932281773,0.22144873211114202,-1.6762185384471877,-6.386394880441969,12.223405066197811,0.6999969482421875,-1.2595896393387989,-0.14950218200684162,-1.9121845418603698,1.6131801778466865,-1.0308433619336057,0.7318389979199225,-2.2724150169067343,52.097816286352995,-5.9054294093633,0.8813411799267675,9,-0.4449958801269531,2.0800018310546875,-1.0949993133544922,-3.9399986267089844,-2.0800018310546875,2,-0.029882077895523107,5.606154486394007,85.94000244140625,-5.538204225352112,86.2300033569336,-2.2105527335515087,86.19999694824219,-0.029882077895523107
4824,2019-09-05,84.94999694824219,86.36000061035156,84.43000030517578,85.94999694824219,1528902.0,-0.008404356672020108,1.1208709212247225,2.941142151912936,46.00000179515005,47.43862598835051,0.5197816787671741,0.774827639643604,-0.7025550142263199,-5.62300763226952,10.63525644170758,1.9300003051757812,-0.9835830130952559,-0.7385032653808565,-2.3350159602441494,0.8580094294824363,-1.536759612812503,0.059753082050789885,-1.4731654470373456,19.923238370291553,-37.69368806499729,0.7982563474316442,9,0.1450042724609375,2.8000030517578125,0.4675006866455078,-3.2199974060058594,-1.0099945068359375,3,-0.023778654686675726,-2.1818418269147406,85.66999816894531,5.606154486394007,85.94000244140625,-5.538204225352112,86.2300033569336,-0.023778654686675726
4825,2019-09-06,84.5,84.6500015258789,83.70999908447266,84.4800033569336,1506427.0,-0.005297197932995323,4.875020861645567,-0.01999664306640625,37.07865703642392,46.9334895666062,0.8980445223043461,1.0635548015613665,-0.04306059361731229,-5.137549086625057,9.076330419183254,1.2399978637695312,-0.7463097386675486,-1.0515003204345703,-2.554974130458561,0.4519734895894203,-1.8032372254465656,-0.299763415422575,-0.9455051166122246,25.23966801135879,-26.819217622699636,0.7517369050119965,9,0.595001220703125,2.6800003051757812,1.8400001525878906,-2.354999542236328,-1.3700027465820312,4,-0.0033135950212648257,1.1208709212247225,84.94999694824219,-2.1818418269147406,85.66999816894531,5.606154486394007,85.94000244140625,-0.0033135950212648257
4826,2019-09-09,86.05999755859375,86.13999938964844,84.20999908447266,84.33999633789062,1514073.0,0.01846150956915671,1.053186481397312,86.01449828309805,52.309432605868814,48.10120396150742,-0.5715623453903902,-0.5365538390393851,-1.3859436480123009,-6.642594465135716,7.854600621963748,1.9300003051757812,-0.5778757757467758,0.5164974212646456,-0.9736424550199985,2.0066372975492897,-0.22857251687767643,1.2615673594069676,-2.429392560666699,88.67913664093787,36.77698489055764,0.7450699381423191,9,-0.964996337890625,0.21000289916992188,0.5250015258789062,-3.914997100830078,-2.149993896484375,0,-0.007785245037790545,4.875020861645567,84.5,1.1208709212247225,84.94999694824219,-2.1818418269147406,85.66999816894531,-0.007785245037790545
4827,2019-09-10,85.13999938964844,86.73999786376953,84.95999908447266,86.52999877929688,1739715.0,-0.010690195155059534,-1.0342843191964286,-0.8081386064832065,41.27907595677863,48.93267234902834,0.38587911698412825,0.3551869787803241,-0.3072702779916483,-5.696067287082926,7.396460033166405,1.779998779296875,-0.4860304414470846,-0.37400054931640625,-1.8719345096434665,1.123933411010654,-1.1229675294799364,0.3749664308471239,-1.434806479472897,47.19474855721293,-0.09872410766890027,0.748966980163529,9,0.2350006103515625,0.6599998474121094,1.8299999237060547,-2.9949989318847656,-1.4799957275390625,1,-0.014681700833462541,1.053186481397312,86.05999755859375,4.875020861645567,84.5,1.1208709212247225,84.94999694824219,-0.014681700833462541
4828,2019-09-11,85.41000366210938,85.58000183105469,83.66000366210938,85.2300033569336,1623318.0,0.003171297561622488,6.384656014789384,-0.1294966792908502,45.58474487543075,48.98467813381561,0.32395399775923295,0.1902347516112428,-0.5182531271589284,-5.9373838716500416,7.195981370112648,1.9199981689453125,-0.37472491028107413,-0.16449661254883097,-1.530943003641724,1.201949778544062,-0.8477198080952775,0.5187265829976155,1.9499969482421875,56.818288783034966,10.027305180871288,0.6832231955464462,9,-0.060001373291015625,0.3899955749511719,1.6974964141845703,-3.265003204345703,-1.8100051879882812,2,-0.013113250188032777,-1.0342843191964286,85.13999938964844,1.053186481397312,86.05999755859375,4.875020861645567,84.5,-0.013113250188032777
4829,2019-09-12,87.9000015258789,89.70999908447266,86.5,86.81999969482422,2618646.0,0.029153468645432,-2.732554425932826,6.0,61.381335158053794,50.25971593417188,-2.1070040275198636,-2.1426244849408533,-2.9032821685459567,-8.37498202404457,7.749604154960791,4.299995422363281,-0.19877194158414113,2.156001281738284,0.5292978181044532,3.782704745372115,1.3426495499213758,2.9693530135551924,-4.239997863769531,70.08266234544159,16.655276022465415,0.813351731816914,9,-1.2150001525878906,-1.6500015258789062,-0.9200019836425781,-5.755001068115234,-4.3600006103515625,3,-0.04903305020670967,6.384656014789384,85.41000366210938,-1.0342843191964286,85.13999938964844,1.053186481397312,86.05999755859375,-0.04903305020670967
4830,2019-09-13,87.19000244140625,87.93000030517578,86.73999786376953,87.72000122070312,1476256.0,-0.00807735008131516,1.5052763455885896,-0.49073877845123554,59.924039388808346,51.08952100362983,-1.3877400276003442,-1.3805424799164427,-2.0873079013629336,-7.590632452425368,7.813046344104989,1.19000244140625,0.14665585239994527,1.368001937866211,-0.3807133569847565,3.1167172327171784,0.4936442904407272,2.2423595852916947,-3.529998779296875,58.34713140853862,2.8965432030641054,0.8743576474254818,9,-0.5050010681152344,-0.94000244140625,-0.21000289916992188,-5.045001983642578,-3.4900054931640625,4,-0.03727491580452791,-2.732554425932826,87.9000015258789,6.384656014789384,85.41000366210938,-1.0342843191964286,85.13999938964844,-0.03727491580452791
4831,2019-09-16,86.9800033569336,87.94000244140625,86.54000091552734,86.69000244140625,1179673.0,-0.0024085225208450023,-3.7457359729998836,-0.5471727989865838,58.52059757873885,50.954968324714116,-1.184755027868846,-1.199764575044668,-1.7654635794776539,-7.316648748650806,7.613940561668869,1.4000015258789062,0.23500040514846887,1.137502670288086,-0.6571435950933306,2.9321489356695025,0.24017953759737054,2.0348258029788013,-3.198999786376959,54.876069534732686,-2.4178322660989195,0.8973231326907104,9,-0.2950019836425781,-0.7300033569335938,-3.814697265625e-06,-4.835002899169922,-4.140007019042969,0,-0.044263117439954924,1.5052763455885896,87.19000244140625,-2.732554425932826,87.9000015258789,6.384656014789384,85.41000366210938,-0.044263117439954924
4832,2019-09-17,87.41999816894531,88.5999984741211,86.8499984741211,86.8499984741211,1451097.0,0.00505857432778134,-5.140354164714701,1.9655099839520138,65.20466270770777,51.92028301144009,-1.5564076198444496,-1.5822681380541326,-2.0726545015785263,-7.69759408845897,7.715441380995011,1.75,0.26222199103793287,1.4894977569580021,-0.4353481777799999,3.414343691696004,0.527074789588994,2.4519207243270102,-3.520414688110364,62.14871655832077,1.0189028801183255,0.9624229673690041,9,-0.7349967956542969,-1.1699981689453125,-0.4399986267089844,-5.274997711181641,-5.1999969482421875,1,-0.040150933200119976,-3.7457359729998836,86.9800033569336,1.5052763455885896,87.19000244140625,-2.732554425932826,87.9000015258789,-0.040150933200119976
4833,2019-09-18,87.63999938964844,88.0999984741211,87.02999877929688,87.58000183105469,1155969.0,0.002516600609827835,1.1836823666796419,0.10525893108109917,58.82352423543244,53.345118838138134,-1.640045099064153,-1.8166512685685063,-2.1184507102690304,-7.864171638078901,7.822427430721623,1.0699996948242188,0.2627586820181591,1.65949897766113,-0.3908103365946829,3.709808291916943,0.6343443205332306,2.6846536347890293,-3.6242075967407317,35.51400980650804,-23.321261238364947,1.025154657127906,9,-0.9549980163574219,-1.3899993896484375,-1.0249996185302734,-5.380001068115234,-4.790000915527344,2,-0.04541300496641898,-5.140354164714701,87.41999816894531,-3.7457359729998836,86.9800033569336,1.5052763455885896,87.19000244140625,-0.04541300496641898
4834,2019-09-19,86.4000015258789,87.23999786376953,86.0,87.16999816894531,1303517.0,-0.01414876623009187,1.7252819115489415,-12.8337995930824,51.01835327827013,54.89397397612105,-0.19303327259265757,-0.5870627298838258,-0.6837944111656498,-6.569274982693486,7.559535360586144,1.6399993896484375,0.17853377810985194,0.4070011138915959,-1.650694321939227,2.4646965497224187,-0.6218466040238155,1.4358488318070073,-2.270325587139908,15.384683101174634,-39.28237864868747,1.0288477179154139,9,0.2849998474121094,-0.15000152587890625,-0.2800006866455078,-3.8300018310546875,-12.720001220703125,3,-0.03240744215634239,1.1836823666796419,87.63999938964844,-5.140354164714701,87.41999816894531,-3.7457359729998836,86.9800033569336,-0.03240744215634239
4835,2019-09-20,88.06999969482422,88.06999969482422,85.63999938964844,86.62000274658203,4625677.0,0.019328682169584388,2.3517316131204815,-1.8831211295516472,58.02791321923409,55.529360710939415,-1.4565428486639576,-2.170667532857138,-2.1076681049935644,-8.17538345989908,7.545389476740237,2.4300003051757812,0.19375599342046712,1.9514991760253935,-0.2927193103922292,4.195717662443016,0.8293899328165821,3.073608419234205,-3.8287172931705413,82.09463029643815,29.266887428067463,1.1221092432088091,9,-1.3849983215332031,-1.6399993896484375,-2.5849990844726562,-4.840000152587891,-14.949996948242188,4,-0.05143634376057682,1.7252819115489415,86.4000015258789,1.1836823666796419,87.63999938964844,-5.140354164714701,87.41999816894531,-0.05143634376057682
4836,2019-09-23,87.47000122070312,87.83999633789062,87.04000091552734,87.18000030517578,1377025.0,-0.0068127452730802895,-1.8070029848348972,0.200001052332495,56.49957607232958,57.22052739044508,-0.7101853140731862,-1.458804269367164,-1.2476461244699664,-7.509864852974587,8.405032263092217,1.029998779296875,0.3760846503895863,1.2330005645751925,-1.0349368708141498,3.5009379999645347,0.09903184688052136,2.3669692822698636,-3.1193444853930714,61.824405306554844,10.916336246830546,1.1339687176946742,9,-0.7849998474121094,-1.0400009155273438,-2.220001220703125,-4.240001678466797,-15.279998779296875,0,-0.04310053984049356,2.3517316131204815,88.06999969482422,1.7252819115489415,86.4000015258789,1.1836823666796419,87.63999938964844,-0.04310053984049356
4837,2019-09-24,85.33999633789062,87.44000244140625,85.33999633789062,87.04000091552734,1474518.0,-0.02435126161068757,-1.4705887632784767,-5.862066243982005,48.78942743113669,57.576603229967965,1.6217130233636396,0.7224152144523259,1.1129988664960848,-5.281352473362318,8.770091099034698,2.1300048828125,0.6475769028885026,-0.9060039520263672,-3.1573142303981427,1.3453063263454084,-2.031659091212262,0.2196511871595277,-0.8821527555973177,0.0,-48.660831011134796,1.1256551391858902,9,2.1850013732910156,1.0900039672851562,-0.089996337890625,-1.8049964904785156,-12.80999755859375,1,-0.029294587617529677,-1.8070029848348972,87.47000122070312,2.3517316131204815,88.06999969482422,1.7252819115489415,86.4000015258789,-0.029294587617529677
4838,2019-09-25,86.22000122070312,86.75,84.55999755859375,84.72000122070312,1355375.0,0.0103117520573619,-1.406586404641336,-0.8823505652468552,54.60480380994113,56.823655302399885,0.9707769316390937,-0.006717427486364613,0.4653974591526264,-6.05944699239447,8.886683343221435,2.19000244140625,0.6839527837090884,-0.12199897766113565,-2.1793013200183253,1.935303364696054,-1.1506501488397305,0.9066521935174592,3.4899978637695312,47.293522843610546,-4.795775539619001,1.0286511711785948,9,0.3599967956542969,0.20999908447265625,-0.5675010681152344,-2.6850013732910156,-14.180000305175781,2,-0.0463929476150311,-1.4705887632784767,85.33999633789062,-1.8070029848348972,87.47000122070312,2.3517316131204815,88.06999969482422,-0.0463929476150311
4839,2019-09-26,86.81999969482422,87.05999755859375,85.3499984741211,85.3499984741211,837450.0,0.006958924444749659,-1.3265274346571447,0.9800008138020834,58.32137933374673,56.64558196294859,0.22514585064686798,-0.5805630331000202,0.10763195484662447,-6.525388427666826,8.91225443165614,1.7099990844726562,0.9343870282053643,0.4424995422363338,-1.6224355877326389,2.5074346722053065,-0.5899680227481525,1.4749671072208201,2.78699935913086,64.38748606169155,8.534162117064184,1.0324675649844839,9,-0.24000167846679688,-0.3899993896484375,-1.164999008178711,-3.2849998474121094,-15.5,3,-0.04572680528285922,-1.406586404641336,86.22000122070312,-1.4705887632784767,85.33999633789062,-1.8070029848348972,87.47000122070312,-0.04572680528285922
4840,2019-09-27,87.04000091552734,87.72000122070312,86.66000366210938,87.11000061035156,1024089.0,0.002533992415070685,-1.5542288282822712,-0.04761880047333347,53.888902681005895,56.13094919653382,-0.02052963207873404,-0.7740948402194618,-0.004109997488313866,-6.607414938485334,8.843057431703276,1.05999755859375,1.1435338476524208,0.6205005645751953,-1.4633175769112938,2.7043187060616845,-0.42140850616804926,1.6624096353184399,2.4660581085205138,75.6098865824952,22.92115901518477,1.0419090707432457,9,-0.4600028991699219,-0.6100006103515625,-1.3675003051757812,-3.5050010681152344,-16.01000213623047,4,-0.15349265245662735,-1.3265274346571447,86.81999969482422,-1.406586404641336,86.22000122070312,-1.4705887632784767,85.33999633789062,-0.15349265245662735
4841,2019-09-30,87.41999816894531,87.72000122070312,86.30999755859375,86.7300033569336,1607059.0,0.004365777222207878,1.1860506378524156,-9.857111716621253,59.45273317104524,55.49184591468243,-0.3705134862925803,-1.1176732857965135,-0.29789203976011436,-6.832255017972159,8.705931524522159,1.410003662109375,0.9890403601228286,0.9409980773925781,-1.1875150242166228,3.069511179001779,-0.12325847341202234,2.0052546281971786,1.9871396257934606,90.50624354158016,35.58906972867349,1.0642565508046036,9,-1.0900001525878906,-0.9899978637695312,-1.2349987030029297,-3.884998321533203,-15.889999389648438,0,-0.16357807963719617,-1.5542288282822712,87.04000091552734,-1.3265274346571447,86.81999969482422,-1.406586404641336,86.22000122070312,-0.16357807963719617
4842,2019-10-01,85.44000244140625,88.91000366210938,85.44000244140625,87.77999877929688,1822668.0,-0.022649230942702436,-1.9658176506644756,-3.3913245391921625,50.10892811630819,54.523557457001964,1.451750497827362,0.8674159350985633,1.708403339532481,-4.721570550782047,9.15152327220584,3.470001220703125,0.8446512067472582,-1.0139976501464787,-3.1805712614568904,1.152575961163933,-2.0972844558016845,0.06928915550872716,3.870192548609623,20.229968921222667,-33.0237678890188,1.0832868056552039,10,1.2949981689453125,0.9899978637695312,0.9724979400634766,-1.9050025939941406,-13.670005798339844,1,-0.15507958358365792,1.1860506378524156,87.41999816894531,-1.5542288282822712,87.04000091552734,-1.3265274346571447,86.81999969482422,-0.15507958358365792
4843,2019-10-02,83.11000061035156,85.94000244140625,83.11000061035156,85.31999969482422,1778396.0,-0.027270619902575177,-1.5610886908851136,0.944445531254483,32.402632675015084,52.45514405664029,3.4325672325896477,3.1576920854924566,4.017862191636468,-2.2810856235211645,9.36503515548846,2.8300018310546875,0.6627662196633537,-3.2159996032714844,-5.83321748746792,-0.5987817190750491,-4.524608545369702,-1.9073906611732667,6.105190431035865,0.0,-49.01307027327259,1.3086089420982183,10,2.9000015258789062,3.299999237060547,3.302499771118164,0.4249992370605469,-12.19000244140625,2,-0.1273011882247167,-1.9658176506644756,85.44000244140625,1.1860506378524156,87.41999816894531,-1.5542288282822712,87.04000091552734,-0.1273011882247167
4844,2019-10-03,82.93000030517578,83.91000366210938,81.81999969482422,82.97000122070312,1580814.0,-0.0021658080117179512,1.1770808912059572,0.018099969275276264,33.71558094540373,49.753773803992466,3.429201588212649,3.3503754825662355,4.056491235460484,-2.0023430466835066,9.933111004820788,2.0900039672851562,0.3411985376264113,-3.2950000762939453,-6.26758006409419,-0.3224200884937005,-4.781290070194075,-1.8087100823938158,6.0409831189702174,15.65585316275351,-30.84734225417626,1.486289993900124,10,2.4350013732910156,2.8349990844726562,3.572500228881836,0.6049995422363281,-11.830001831054688,3,-0.13131555950288332,-1.5610886908851136,83.11000061035156,-1.9658176506644756,85.44000244140625,1.1860506378524156,87.41999816894531,-0.13131555950288332
4845,2019-10-04,84.22000122070312,84.2699966430664,82.69999694824219,83.55000305175781,1281026.0,0.015555298574463361,3.0779794696999723,-16.749570856379936,40.254227014422035,47.948735019780514,1.7161140824572385,2.14847567975292,2.623331896854552,-3.167374402285205,10.140250925147686,1.5699996948242188,0.10739973327829944,-1.9909992218017578,-5.000198322320344,1.0181998787168283,-3.4955987720610437,-0.4863996715424719,4.321923179683566,33.85049623319033,-11.114667802184272,1.504599550259292,10,1.1450004577636719,1.5449981689453125,2.282499313354492,0.14999771118164062,-13.020004272460938,4,-0.15317028424250134,1.1770808912059572,82.93000030517578,-1.5610886908851136,83.11000061035156,-1.9658176506644756,85.44000244140625,-0.15317028424250134
4846,2019-10-07,85.38999938964844,85.47000122070312,84.29000091552734,84.62000274658203,844456.0,0.01389216518626335,1.537634232179627,1.1492518618050969,43.183348346178796,47.32583734367408,0.24589822236562497,0.9757357762445906,1.2901932425496625,-4.183094476337629,10.523124374403158,1.25,0.06273369991006916,-0.7875011444091768,-3.8186160098876485,2.243613721069295,-2.3030585771484056,0.7280562883300519,2.7486095284045007,50.35257682925123,7.24867882447014,1.5155574327392325,10,-0.024997711181640625,0.375,1.1125011444091797,-1.0200004577636719,-13.5,0,-0.16816958324152864,3.0779794696999723,84.22000122070312,1.1770808912059572,82.93000030517578,-1.5610886908851136,83.11000061035156,-0.16816958324152864
4847,2019-10-08,83.88999938964844,84.97000122070312,83.75,84.62999725341797,1093065.0,-0.017566459898368803,-1.3921671291690665,-0.9610403765172157,38.40445137711295,45.52579818447096,1.6970487509275785,2.5057589066454398,2.622377983284167,-2.5343758560699143,10.740408569784648,1.6399993896484375,-0.26355491409677256,-2.225001144409177,-5.394576914386008,0.9445746255676539,-3.8097890293975922,-0.6402132594207615,3.869492975010772,50.242677545336534,5.92347360309499,1.584787884988416,10,1.4750022888183594,1.875,2.6125011444091797,0.4799995422363281,-11.620002746582031,1,-0.14733580522443912,1.537634232179627,85.38999938964844,3.0779794696999723,84.22000122070312,1.1770808912059572,82.93000030517578,-0.14733580522443912
4848,2019-10-09,84.29000091552734,85.0199966430664,83.62999725341797,83.79000091552734,732793.0,0.004768166989976841,-2.3902121324897654,-0.6756776262204489,43.1180679767525,43.83654136702715,1.1113571364657844,2.126578136492938,2.0496239799906846,-2.7907645158182675,11.268749671668447,1.3899993896484375,-0.5460552075988119,-1.7689994812011776,-5.0292992051780345,1.4913002427756794,-3.399149343189606,-0.13884961921274908,3.1131218889417624,67.67123803073913,18.87855510367295,1.6301498619884274,10,1.0750007629394531,1.4749984741210938,2.2124996185302734,0.07999801635742188,-12.30999755859375,2,-0.1485348693376819,-1.3921671291690665,83.88999938964844,1.537634232179627,85.38999938964844,3.0779794696999723,84.22000122070312,-0.1485348693376819
4849,2019-10-10,83.58999633789062,84.33000183105469,82.86000061035156,84.19999694824219,1029042.0,-0.008304716692769332,2.3792728484487085,-1.220001220703125,34.40111146825913,41.67123123227752,1.4583650982095548,2.621539822920056,2.5123100130801674,-1.9540706548937692,10.66640247509247,1.470001220703125,-0.5871356005378203,-2.2535037994384766,-5.570708441501125,1.063700842624172,-3.912106120469801,-0.5949014784071522,3.478139079999792,32.12989230726857,-11.936008442497375,1.6586023210313259,10,1.7750053405761719,2.1750030517578125,2.8975048065185547,0.7800025939941406,-11.439994812011719,3,-0.15157313941886263,-2.3902121324897654,84.29000091552734,-1.3921671291690665,83.88999938964844,1.537634232179627,85.38999938964844,-0.15157313941886263
4850,2019-10-11,83.94000244140625,84.11000061035156,82.58000183105469,83.38999938964844,1456071.0,0.004187176921276681,2.4382018619164367,-0.901643444980864,37.4911594287531,39.231056372022834,0.6955217845623309,2.1244915852715707,2.0153928479670924,-2.161250124057375,10.075749222034549,1.529998779296875,-0.7964606897826911,-1.7409976959228572,-5.0986404013050475,1.616645009459333,-3.4198190486139453,-0.06217634323176924,2.8132448331001996,47.05885458740543,5.022855762567424,1.6788213526910938,10,1.4249992370605469,1.8249969482421875,2.4824981689453125,0.4299964904785156,-11.44000244140625,4,-0.15296644738899112,2.3792728484487085,83.58999633789062,-2.3902121324897654,84.29000091552734,-1.3921671291690665,83.88999938964844,-0.15296644738899112
4851,2019-10-14,83.12999725341797,83.6500015258789,82.7699966430664,83.58000183105469,1207895.0,-0.009649811346547188,1.9830473407212963,-0.8181856013316687,41.36045234676658,38.259003508740435,0.9308873568046891,2.7734725001739946,2.737936081778571,-1.2238135053072199,9.55234263049827,1.1700057983398438,-1.1600122691399406,-2.3585025787353544,-5.84167900414775,1.124673846677041,-4.100090791441545,-0.6169143660291638,3.327255166307552,22.54084392539437,-23.787450316636807,1.7415882127061946,10,0.7500038146972656,2.6350021362304688,3.0075035095214844,1.2400016784667969,-11.409996032714844,0,-0.14351017321470283,2.4382018619164367,83.94000244140625,2.3792728484487085,83.58999633789062,-2.3902121324897654,84.29000091552734,-0.14351017321470283
4852,2019-10-15,83.91000366210938,84.16000366210938,82.91999816894531,83.23999786376953,1357120.0,0.009382971664411155,1.1196570049884256,-1.4888866283505418,40.898367468162796,39.2029740413124,-0.09942903511112888,1.8098134021136474,1.9060977134777914,-1.8652898866534002,8.66012365858051,1.2400054931640625,-1.469467807018205,-1.4029964447021541,-4.82965422443047,2.023661335026162,-3.116325334566312,0.310332445162004,2.2690135941220717,54.50838766161687,7.959233509443202,1.713328889864158,10,-0.2650032043457031,1.8549957275390625,1.7724971771240234,0.6799964904785156,-12.75,1,-0.14324876353078653,1.9830473407212963,83.12999725341797,2.4382018619164367,83.94000244140625,2.3792728484487085,83.58999633789062,-0.14324876353078653
4853,2019-10-16,83.66000366210938,84.26000213623047,83.31999969482422,83.94999694824219,1140669.0,-0.0029793825418802378,1.0659311177437205,-0.43282205445290883,37.19614623436796,39.58970351786398,0.26462127745189434,1.8407290685812683,2.0993247250651734,-1.4547725915321195,7.69916226357531,0.94000244140625,-1.9300926763141604,-1.4539966583251953,-4.772204008730071,1.8642106920796806,-3.1131003335276404,0.20510701687724975,2.2574725404376323,61.71439034598214,16.701994191421875,1.6591036752024395,10,0.36499786376953125,2.1049957275390625,1.9274959564208984,1.0399971008300781,-12.770004272460938,2,-0.13614638441859928,1.1196570049884256,83.91000366210938,1.9830473407212963,83.12999725341797,2.4382018619164367,83.94000244140625,-0.13614638441859928
4854,2019-10-17,83.5999984741211,84.19000244140625,83.01000213623047,83.13999938964844,1141402.0,-0.000717250601979802,-2.2778078011253458,-1.5862404630360432,35.878506194956344,39.103512315701124,0.4801536323729607,1.7710101399906506,2.0758660320526445,-1.255642754329216,7.295517273791402,1.1800003051757812,-2.1353034187855116,-1.3740016937255888,-4.700016433449221,1.9520130459980436,-3.037009063587405,0.2890056761362274,2.071629137962546,60.71407486796154,18.763554049611017,1.6630073698618155,10,0.4250030517578125,2.1650009155273438,1.9750022888183594,1.1000022888183594,-12.169998168945312,3,-0.13899515944111585,1.0659311177437205,83.66000366210938,1.1196570049884256,83.91000366210938,1.9830473407212963,83.12999725341797,-0.13899515944111585
4855,2019-10-18,83.54000091552734,84.33999633789062,83.08999633789062,83.25,1070102.0,-0.0007176741589572933,-3.0983052967294102,0.6304380276317317,33.64253977280403,38.04342247421504,0.4844996088480258,1.5538999359780234,2.0606202613439564,-1.0332626815017107,6.508947264996989,1.25,-1.8715034517536822,-1.2074993133544893,-4.250744571114254,1.835745944405275,-2.7291219422343715,0.31412331552539285,1.9005290215207253,49.04486765184684,12.689540508665772,1.521622628879885,10,0.2599983215332031,1.8250007629394531,2.927499771118164,1.1599998474121094,-11.590003967285156,4,-0.13634186335676002,-2.2778078011253458,83.5999984741211,1.0659311177437205,83.66000366210938,1.1196570049884256,83.91000366210938,-0.13634186335676002
4856,2019-10-21,83.69999694824219,84.11000061035156,83.13999938964844,83.52999877929688,875318.0,0.0019152026689182033,-1.0421143930997927,0.5861987319460156,41.33465454274655,38.36900060372989,0.06656642828802717,1.1562654264252785,1.8585712840531698,-1.034843759131661,5.67987003554188,0.970001220703125,-1.6071329623206054,-0.8590030670166016,-3.648682464986848,1.930676330953645,-2.253842766001725,0.5358366319685217,1.5233011742724472,54.92956233008457,15.851463267708404,1.3948396989851233,10,0.10000228881835938,1.6650047302246094,2.7675037384033203,1.0000038146972656,-12.219993591308594,0,-0.13381119900360283,-3.0983052967294102,83.54000091552734,-2.2778078011253458,83.5999984741211,1.0659311177437205,83.66000366210938,-0.13381119900360283
4857,2019-10-22,82.83999633789062,83.95999908447266,82.41000366210938,83.75,1296633.0,-0.010274798586711542,1.3308169750926426,-5.353020375190737,48.424716680465416,38.958628237475764,0.8515056917481303,1.9176901442471035,2.6814551394507475,-0.04025884807121827,5.852286091219279,1.5499954223632812,-1.545348628673736,-1.594003677368164,-4.459350035352799,1.2713426806164705,-3.0266768563604813,-0.1613304983758468,2.1791038789625787,22.279497802093545,-20.843590033291058,1.4326731789923197,10,0.535003662109375,2.525005340576172,3.627504348754883,1.8600044250488281,-11.289993286132812,1,-0.13423461623333355,-1.0421143930997927,83.69999694824219,-3.0983052967294102,83.54000091552734,-2.2778078011253458,83.5999984741211,-0.13423461623333355
4858,2019-10-23,82.22000122070312,83.01000213623047,81.4000015258789,82.41000366210938,1514121.0,-0.007484248486185896,1.3165486579944015,0.2087930514101747,46.059946094748256,40.25405430708567,1.281785768962962,2.3427650629849808,3.305688063056323,0.7112833705224091,6.599658207385556,1.6100006103515625,-1.6416305584466926,-2.013998794555661,-4.9126549868272065,0.884657397715884,-3.463326890691434,-0.5646706984198886,2.6071529648283445,27.89119529986947,-17.93357449966467,1.4493280961357735,10,0.6499977111816406,2.9350013732910156,4.247499465942383,2.479999542236328,-10.520004272460938,2,-0.13451711742140948,1.3308169750926426,82.83999633789062,-1.0421143930997927,83.69999694824219,-3.0983052967294102,83.54000091552734,-0.13451711742140948
4859,2019-10-24,82.8499984741211,83.01000213623047,81.87999725341797,82.61000061035156,1084005.0,0.007662335734182957,3.03569433658942,-1.263130420815933,41.79640423115474,40.73241484068585,0.5987454408297737,1.4757583946207689,2.6773426907808897,0.21942880446852087,7.242566580576831,1.1300048828125,-1.5125796942255931,-1.1855014801025447,-3.8746808545689646,1.5036778943638751,-2.5300911673357547,0.15908820713066518,1.7029834986381758,49.31971112051091,1.8984730775638212,1.344589687233207,10,0.020000457763671875,2.305004119873047,3.617502212524414,1.8500022888183594,-10.979995727539062,3,-0.14435726378689628,1.3165486579944015,82.22000122070312,1.3308169750926426,82.83999633789062,-1.0421143930997927,83.69999694824219,-0.14435726378689628
4860,2019-10-25,73.68000030517578,76.0999984741211,73.5999984741211,76.0,6347354.0,-0.11068193527860648,-1.016126303224953,-9.666751438471564,14.189635324580294,37.71343517155404,9.11930154864217,10.111986482552581,11.706364304962278,9.456169079689658,8.566103838805684,9.25,-1.7547358526855277,-9.687499618530268,-14.789312985576089,-4.5856862514844465,-12.238406302053178,-7.136592935007357,10.62074323183306,0.7611970960396118,-44.37708528836104,2.550906683522911,10,5.289997100830078,7.575000762939453,12.787500381469727,11.020000457763672,-2.3499984741210938,4,-0.030537459156904312,3.03569433658942,82.8499984741211,1.3165486579944015,82.22000122070312,1.3308169750926426,82.83999633789062,-0.030537459156904312
4861,2019-10-28,73.12000274658203,73.86000061035156,72.61000061035156,73.48999786376953,2554232.0,-0.007600401143787905,1.2522510138153824,0.15948067493842222,15.055195485144466,34.84197161788534,9.063144592763365,10.061597688420122,12.0856677325298,10.076657589132807,10.213420593773858,1.25,-1.847039609769439,-9.53249740600586,-16.053707112418806,-3.0112876995929128,-12.793102259212333,-6.271892552799386,10.110666284138034,4.493411495986669,-38.346873569508695,3.2606048532064755,10,5.3549957275390625,7.6399993896484375,13.437498092651367,11.579998016357422,-2.0900039672851562,0,-0.0160011727898155,-1.016126303224953,73.68000030517578,3.03569433658942,82.8499984741211,1.3165486579944015,82.22000122070312,-0.0160011727898155
4862,2019-10-29,72.19000244140625,73.4000015258789,71.95999908447266,73.0,2164137.0,-0.012718822076620562,-1.2677127512585455,2.1892114813592873,12.045198151141363,32.04742183086016,9.114296182531561,10.485649310109551,12.849778080633556,11.058043856458951,11.443219509615712,1.44000244140625,-2.0857052468031583,-9.799997711181646,-17.67955020331881,-1.9204452190444812,-13.739773957250222,-5.860221465113071,9.766186378869591,2.0814777684337855,-36.063903803919146,3.9397762460685795,10,5.959995269775391,8.244998931884766,14.367498397827148,12.509998321533203,-0.75,1,-0.009835144209185076,1.2522510138153824,73.12000274658203,-1.016126303224953,73.68000030517578,3.03569433658942,82.8499984741211,-0.009835144209185076
4863,2019-10-30,72.52999877929688,73.08000183105469,71.95999908447266,72.1500015258789,1806962.0,0.004709742712179388,-1.947367364352758,-0.4691338256348429,14.505788643270506,29.672675436228403,7.855575393565374,9.815638175350486,12.3128292563282,10.756603775118776,13.408359527366375,1.1200027465820312,-2.3823077542163276,-8.931001281738276,-17.846455676187745,-0.015546887288806488,-13.388728478963003,-4.473274084513548,8.026723477966513,5.1583668543290075,-32.35384132597637,4.457727197224732,10,5.619998931884766,7.905002593994141,14.447500228881836,12.170001983642578,-1.9599990844726562,2,-0.013511591672862311,-1.2677127512585455,72.19000244140625,1.2522510138153824,73.12000274658203,-1.016126303224953,73.68000030517578,-0.013511591672862311
4864,2019-10-31,72.04000091552734,73.36000061035156,71.9800033569336,72.52999877929688,2318609.0,-0.0067557958364311554,-3.5246332220179357,-1.2894773826972112,12.150106942606257,27.284627343984205,7.301134591216112,9.95853248924925,12.611916594548603,11.291960987992383,14.864910507478635,1.3799972534179688,-2.794989844010459,-8.87649917602539,-18.698311232868065,0.9453128808172835,-13.787405204446728,-3.9655931476040536,7.313180097545342,1.9324116630239683,-32.95232941436129,4.910906028421339,10,5.994998931884766,8.395000457763672,14.464998245239258,13.46500015258789,-0.23999786376953125,3,-0.0047196552327065655,-1.947367364352758,72.52999877929688,-1.2677127512585455,72.19000244140625,1.2522510138153824,73.12000274658203,-0.0047196552327065655
4865,2019-11-01,71.31999969482422,72.48999786376953,71.16999816894531,72.29000091552734,1420798.0,-0.009994464346931187,-1.0787326837356273,1.9796029583495522,12.2200723011304,24.04967376158241,6.822943135762586,10.184721754933435,13.14772515248454,12.069083436648583,16.638439974095288,1.3199996948242188,-3.2151928534752727,-8.951500320434576,-19.52537239481481,1.6223717539456572,-14.238436357624693,-3.6645642832444594,6.998135848244459,5.576259841626392,-29.594697431907907,5.286936037190115,11,6.244998931884766,8.720001220703125,15.184999465942383,14.255001068115234,0.01000213623046875,4,0.007711764639810159,-3.5246332220179357,72.04000091552734,-1.947367364352758,72.52999877929688,-1.2677127512585455,72.19000244140625,0.007711764639810159
4866,2019-11-04,71.02999877929688,71.63999938964844,70.81999969482422,71.30999755859375,2505823.0,-0.004066193448797661,-1.342866485013624,0.28865817209375494,7.46361168054473,19.498439872702335,5.729186299355646,9.848694739517427,13.261195329764803,12.422284313137851,19.105583925180543,0.8199996948242188,-3.6876249249427815,-8.523501205444333,-19.57341655580028,2.5264141449116124,-14.048458880622306,-2.9985435302663603,6.144434783912061,8.139493621475843,-23.56981088442436,5.524957675177972,11,5.885002136230469,8.835002899169922,15.475000381469727,14.580001831054688,-0.34999847412109375,0,0.004223610543623746,-1.0787326837356273,71.31999969482422,-3.5246332220179357,72.04000091552734,-1.947367364352758,72.52999877929688,0.004223610543623746
4867,2019-11-05,71.52999877929688,72.2300033569336,71.05000305175781,71.95999908447266,1859147.0,0.007039279298787449,1.4329681220062764,1.5357220708446866,10.591236548158918,15.55747214530352,3.862310384800665,8.827844791635059,12.584900511276999,11.94975419695507,21.310733441585022,1.2000045776367188,-4.188972249105802,-7.405501174926755,-18.811047865146975,4.000045515293465,-13.108274520036872,-1.702727829816638,4.500636687602807,27.952709785746254,0.03724211942251898,5.702773345110112,11,5.385002136230469,8.335002899169922,14.850000381469727,15.764999389648438,-0.5199966430664062,1,-0.00699007421407527,-1.342866485013624,71.02999877929688,-1.0787326837356273,71.31999969482422,-3.5246332220179357,72.04000091552734,-0.00699007421407527
4868,2019-11-06,71.7699966430664,72.44000244140625,71.4000015258789,71.76000213623047,1418326.0,0.0033552057579371297,-1.84933425304655,-0.023243022657511398,12.01021370176619,12.247895419815903,2.217260964575985,8.012597120276965,12.195486439731695,11.731396093167803,23.52590544968935,1.0400009155273438,-4.9110942179064665,-6.53950309753418,-18.08116296627199,5.00215677120363,-12.310333031903085,-0.7686731631652748,3.322724384859697,37.4014411740853,13.071538172655657,5.770829934368905,11,1.69000244140625,6.610004425048828,14.812503814697266,15.980003356933594,-1.6699981689452983,2,-0.00459794088191634,1.4329681220062764,71.52999877929688,-1.342866485013624,71.02999877929688,-1.0787326837356273,71.31999969482422,-0.00459794088191634
4869,2019-11-07,70.91999816894531,72.12000274658203,70.56999969482422,71.81999969482422,1743251.0,-0.01184336789575724,1.0666602240996088,-90.04961832061069,11.43025693280201,11.941297820729426,1.3376972527463096,8.289741807959345,12.824760452532217,12.580747479497234,25.5821053488562,1.5500030517578125,-5.773268169972397,-6.756001663208011,-18.466920823324415,4.954917496908394,-12.61146124326622,-0.9005420831498014,3.4036330190224504,18.229104578435816,-2.8516471932005416,5.855459580058204,11,1.2950019836425781,7.100002288818359,15.290002822875977,16.830001831054688,-0.7099990844726562,3,-0.0049351167957919495,-1.84933425304655,71.7699966430664,1.4329681220062764,71.52999877929688,-1.342866485013624,71.02999877929688,-0.0049351167957919495
4870,2019-11-08,71.0999984741211,71.2300033569336,70.41000366210938,71.01000213623047,1756906.0,0.002538075434618481,3.6856308309355654,-0.09999576145466876,11.53842391813157,11.550545424394661,0.8417564005974327,7.482089520205079,12.418675150224715,12.387887447483848,27.63673249340286,0.8199996948242188,-6.654982302574979,-5.934001159667972,-17.606772093573923,5.73876977423798,-11.770386626620947,-0.09761569271499582,2.472906415217963,33.98991265653422,16.48067323730282,5.8363854669529776,11,0.8050041198730469,6.840003967285156,14.465002059936523,16.165000915527344,0.6699981689453125,4,0.00984535292066857,1.0666602240996088,70.91999816894531,-1.84933425304655,71.7699966430664,1.4329681220062764,71.52999877929688,0.00984535292066857
4871,2019-11-11,71.19999694824219,71.30000305175781,70.76000213623047,71.16999816894531,1700569.0,0.0014064483300586517,3.6954358498076156,0.3333333333333333,12.740030732530272,11.627749044548985,0.4925617000804863,6.790659851560079,12.088124942862407,12.281867062139952,29.782502573792126,0.5400009155273438,-7.646473417854764,-5.23750267028808,-16.8175459940023,6.342540653426141,-11.027524332145191,0.5525189915690305,1.740327695650933,38.91594882665103,21.100899863758322,5.790021661857111,11,0.6850051879882812,6.7400054931640625,14.36500358581543,16.06500244140625,0.03000640869140625,0,0.0018259113537182348,3.6856308309355654,71.0999984741211,1.0666602240996088,70.91999816894531,-1.84933425304655,71.7699966430664,0.0018259113537182348
4872,2019-11-12,71.88999938964844,72.52999877929688,71.13999938964844,71.36000061035156,1715704.0,0.009691045940743992,-1.8659745162812647,17.66734486266531,17.080910548801413,11.913873700719085,-0.27320150166302426,5.43250427337739,11.180184206200352,11.608315733586181,32.002821831063684,1.3899993896484375,-7.351209048151944,-3.946500015258792,-15.13465241967019,7.2416523891526055,-9.54057621746449,1.6475761869469068,-1.4799957275390625,69.81128001381931,51.0702341720553,5.594076202205699,11,-0.00499725341796875,5.825000762939453,13.67500114440918,15.375,0.20999908447265625,1,-0.016831257403611688,3.6954358498076156,71.19999694824219,3.6856308309355654,71.0999984741211,1.0666602240996088,70.91999816894531,-0.016831257403611688
4873,2019-11-13,72.2699966430664,73.12000274658203,71.63999938964844,71.69999694824219,2317924.0,0.005285815226654167,-3.2898970576852906,1.0754735993550988,15.738307597282272,12.312562662349753,-0.7755119892218829,4.380009734133694,10.590875219708337,11.261357147895396,34.25044843741507,1.4800033569335938,-7.061339691922342,-2.997002410888669,-13.655393645855355,7.661388824078017,-8.32619802837202,2.332193206594681,-1.8175930786132852,68.63445052856801,51.540572204962615,5.329195617483345,11,-0.5049934387207031,5.445003509521484,13.295003890991211,14.995002746582031,-0.09999847412109375,2,-0.017434544975266975,-1.8659745162812647,71.88999938964844,3.6954358498076156,71.19999694824219,3.6856308309355654,71.0999984741211,-0.017434544975266975
4874,2019-11-14,71.9800033569336,73.06999969482422,71.79000091552734,72.37000274658203,2139777.0,-0.0040126373267326265,-2.3246537066761785,-0.6842098218468499,37.0426712257074,15.070629209524975,-0.5530874159506141,3.9577422888942806,10.687082813479805,11.59692956144761,36.452597180717916,1.279998779296875,-6.6172995022016465,-2.705995941162115,-12.697786673750684,7.285794791426454,-7.701891307456407,2.2898994251321767,-1.4208958251953163,57.933587646570295,37.17203199493228,4.9958953662942855,11,-0.21500015258789062,5.394996643066406,13.584997177124023,15.284996032714844,2.0799942016601562,3,-0.026118432830434024,-3.2898970576852906,72.2699966430664,-1.8659745162812647,71.88999938964844,3.6954358498076156,71.19999694824219,-0.026118432830434024
4875,2019-11-15,72.1500015258789,72.36000061035156,71.3499984741211,72.36000061035156,1447112.0,0.002361741609017809,8.619109900090827,0.5384600336476388,42.1393524517999,18.923489295219994,-0.6626534282501808,3.046898108776574,10.335785870676773,11.452086863499545,38.927369408390476,1.0100021362304688,-6.246692185351705,-1.9664978027343807,-11.0944972430067,7.161501637537938,-6.530497522870547,2.597501917401786,-1.4884581855468753,58.89826398991368,34.58851547228286,4.56399972013616,11,-0.3849983215332031,5.224998474121094,13.414999008178711,15.114997863769531,2.0999984741210938,4,-0.026888460157695304,-2.3246537066761785,71.9800033569336,-3.2898970576852906,72.2699966430664,-1.8659745162812647,71.88999938964844,-0.026888460157695304
4876,2019-11-18,72.5,72.70999908447266,72.01000213623047,72.25,1458821.0,0.004850983599710146,1.0895488396456308,-1.1904813805631245,52.77279613479097,23.61032924929022,-0.874127446177809,1.9128760782026717,9.754526569362838,11.122189472124631,41.43903274330908,0.6999969482421875,-5.765135097233411,-1.0564994812011719,-9.007261408736028,6.894262446333684,-5.031880444968593,2.918881482566249,-1.7401182834179707,68.68678305969028,39.84828779715213,3.9753809637674262,11,-0.7349967956542969,4.875,13.065000534057617,14.764999389648438,1.5999984741210938,0,-0.01006901181977371,8.619109900090827,72.1500015258789,-2.3246537066761785,71.9800033569336,-3.2898970576852906,72.2699966430664,-0.01006901181977371
4877,2019-11-19,71.72000122070312,72.22000122070312,71.5199966430664,71.81999969482422,1460901.0,-0.010758603852370707,-1.7999755863100233,-0.399993896484375,43.28358397797466,27.08514816886894,-0.07190394246768506,1.9152751463587379,10.319091598602029,11.89209104651411,43.73004903110297,0.9800033569335938,-5.233339400843818,-1.2804985046386719,-7.9497700617515505,5.388773052474207,-4.615134283195104,2.0541372739177604,-0.8657146629210928,20.904059517754465,-10.478313440541921,3.334635778556437,11,0.045001983642578125,5.654998779296875,13.102499008178711,14.974998474121094,2.7600021362304688,1,-0.006832095028298513,1.0895488396456308,72.5,8.619109900090827,72.1500015258789,-2.3246537066761785,71.9800033569336,-0.006832095028298513
4878,2019-11-20,71.16000366210938,71.88999938964844,71.01000213623047,71.61000061035156,1495664.0,-0.007808108603769792,-1.3466593424479167,4.500038147554742,42.78688791137871,30.56921827759969,0.4385888999425873,1.6908941983733712,10.644002032910265,12.386100598982708,45.67281545757367,0.8799972534179688,-4.6013895796433815,-1.2874961853027287,-6.387509815273162,3.812517444667705,-3.8375030002879384,1.262510629682481,-0.21508845677534794,7.281636099671121,-26.676497240632376,2.550006814985215,11,0.6049995422363281,6.214996337890625,13.54499626159668,14.624996185302734,2.5699996948242188,2,0.013209594767239041,-1.7999755863100233,71.72000122070312,1.0895488396456308,72.5,8.619109900090827,72.1500015258789,0.013209594767239041
4879,2019-11-21,70.88999938964844,71.30000305175781,70.20999908447266,70.9000015258789,1611716.0,-0.0037943262867580207,1.6913505825617647,0.02222712013834729,46.19467831558764,34.41991321065036,0.7866108786323593,1.0740089455764519,10.590662365940062,12.595700749139269,47.82513873541974,1.0900039672851562,-4.034941683608736,-0.9595005035400419,-2.454045776061548,0.5350447689814644,-1.7067731398008021,-0.21222786727928167,2.2300033569335938,27.20001220703125,-9.920762244974966,0.7472726362607559,11,0.7750015258789062,6.384998321533203,14.005001068115234,14.875,1.8199996948242188,3,0.018056126256417837,-1.3466593424479167,71.16000366210938,-1.7999755863100233,71.72000122070312,1.0895488396456308,72.5,0.018056126256417837
4880,2019-11-22,71.43000030517578,72.0999984741211,71.0,71.0,2285661.0,0.007617448443739017,-4.116268341583719,-42.9908466819222,53.38985132991001,38.93655994369255,0.333404548105392,0.3760828144494468,9.749814611684286,12.001335347918115,47.131429595192984,1.2099990844726562,-3.4707996875923186,-0.306999588012701,-1.5366366428284692,0.9226374668030672,-0.9218181154205922,0.3078189393951902,1.6318023681640597,48.800048828125,7.682314565409271,0.6148185274078871,11,0.2350006103515625,5.844997406005859,13.46500015258789,14.334999084472656,3.05999755859375,4,0.036819225006042844,1.6913505825617647,70.88999938964844,-1.3466593424479167,71.16000366210938,-1.7999755863100233,71.72000122070312,0.036819225006042844
4881,2019-11-25,71.94999694824219,72.16999816894531,71.62000274658203,71.80000305175781,1361735.0,0.007279807375679459,-1.1568680250127157,0.3488227675165451,53.5472920726238,42.98838011300615,-0.07712729008107999,-0.24881910210126534,8.935580660130569,11.432479852513154,46.18431250614261,0.7399978637695312,-2.753938123300145,0.27149734497069744,-0.7794430645569292,1.3224377544983241,-0.253972859793123,0.7969675497345179,1.0547696533203066,86.56696589550398,41.97527499012879,0.5254702047638147,11,-0.28499603271484375,5.210002899169922,12.632503509521484,13.81500244140625,2.4500045776367188,0,0.03196668727327867,-4.116268341583719,71.43000030517578,1.6913505825617647,70.88999938964844,-1.3466593424479167,71.16000366210938,0.03196668727327867
4882,2019-11-26,71.4800033569336,72.19000244140625,71.4800033569336,71.77999877929688,2384117.0,-0.006532225312624873,-3.7333994557615524,-2.0000508646998982,47.642322817551396,46.53327069303605,0.367208140803001,0.17418648370318124,9.085624522420787,11.857091750185788,45.08275103910159,0.7099990844726562,-2.029600355106865,-0.1629962921142578,-1.1888536185223018,0.8628610342937861,-0.6759249553182798,0.34993237108976416,1.4688678942871007,64.14152117538715,17.870299973970745,0.5129286632040211,11,0.15999603271484375,5.6049957275390625,13.102497100830078,14.284996032714844,2.7899932861328125,1,0.03665353936966986,-1.1568680250127157,71.94999694824219,-4.116268341583719,71.43000030517578,1.6913505825617647,70.88999938964844,0.03665353936966986
4883,2019-11-27,71.55000305175781,71.87999725341797,71.2300033569336,71.66999816894531,1120929.0,0.0009792905922887396,1.407414733391732,0.39998982731873556,55.86598925345313,48.62475047389668,0.20600001176499916,0.028462860585136696,8.682799448838296,11.759539933043342,43.96068129601243,0.649993896484375,-1.3385084661619402,-0.04399681091308594,-0.9812584197260605,0.8932647978998887,-0.5126276153195732,0.42463399349340136,1.344090756127926,67.67685330394609,17.12077702206878,0.46863080440648547,11,-0.09000396728515625,5.05999755859375,12.819997787475586,14.214996337890625,2.5099945068359375,2,0.040950386865200805,-3.7333994557615524,71.4800033569336,-1.1568680250127157,71.94999694824219,-4.116268341583719,71.43000030517578,0.040950386865200805
4884,2019-11-28,71.69999694824219,71.94999694824219,71.2699966430664,71.51000213623047,1160822.0,0.002096350665084845,-1.029834090572655,-1.583354526958291,55.61799117328955,50.12237699850665,0.013533416980550328,-0.15632414181592935,8.234835930752467,11.598074438776152,42.94937491639942,0.6800003051757812,-0.7495712284136147,0.12299728393554688,-0.7922789290816752,1.038273496952769,-0.33464082257306416,0.5806353904441579,1.140414965175296,58.82315227983792,5.91662661729449,0.45763810650861075,11,-0.23999786376953125,4.910003662109375,12.312503814697266,13.855003356933594,1.7600021362304688,3,0.028312503418330692,1.407414733391732,71.55000305175781,-3.7333994557615524,71.4800033569336,-1.1568680250127157,71.94999694824219,0.028312503418330692
4885,2019-11-29,71.87000274658203,72.55999755859375,71.47000122070312,71.5,1524591.0,0.002371071207472486,-4.0697468107379215,1.9474360518812994,56.1923121942414,50.50232322733448,-0.22391401811412948,-0.29830673107350947,7.708855235720421,11.431360619394425,41.512084722603326,1.089996337890625,-0.14773576171602087,0.2655029296875,-0.6503109732780246,1.1813168326530246,-0.19240402179525518,0.7234098811702552,0.9178009102565596,48.12046464936182,-6.284962592383671,0.45790695148276017,11,-0.4850044250488281,1.2849960327148438,12.142498016357422,13.68499755859375,1.4099960327148438,4,0.011687718182681994,-1.029834090572655,71.69999694824219,1.407414733391732,71.55000305175781,-3.7333994557615524,71.4800033569336,0.011687718182681994
4886,2019-12-02,71.33000183105469,72.9800033569336,71.33000183105469,72.04000091552734,2076565.0,-0.007513578612643457,-3.647897615542494,-1.918902200136091,44.67680828967446,50.65712592863446,0.14826047880384863,0.27966038159684103,7.898609668973961,11.979370724484625,39.792015777547874,1.6500015258789062,-0.07598212697462259,-0.28949813842773153,-1.1750184265943204,0.5960221497388574,-0.732258282511026,0.15326200565556292,-1.1200027465820312,5.714198521205357,-44.811607828599804,0.44276014408329095,12,0.2649993896484375,0.7049980163574219,8.78249740600586,10.324996948242188,2.2999954223632812,0,0.04430107881111933,-4.0697468107379215,71.87000274658203,-1.029834090572655,71.69999694824219,1.407414733391732,71.55000305175781,0.04430107881111933
4887,2019-12-03,71.02999877929688,72.23999786376953,70.83000183105469,71.5,2069060.0,-0.004205846685219061,-2.241388382208503,0.6619744038856235,38.030874098425365,50.12867994941741,0.38006111612763505,0.5694816826676004,7.906325782402206,12.280769996447361,38.50997928068807,1.4099960327148438,-0.07167150480303519,-0.5645011901855526,-1.4880749753176445,0.3590725949465394,-1.0262880827515914,-0.10271429761951367,-0.7645996093749972,9.302177037313035,-37.324725227544455,0.46178689256604344,12,0.56500244140625,0.7750015258789062,8.587501525878906,10.130001068115234,1.6300048828125,1,0.04744478114174333,-3.647897615542494,71.33000183105469,-4.0697468107379215,71.87000274658203,-1.029834090572655,71.69999694824219,0.04744478114174333
4888,2019-12-04,71.44000244140625,71.81999969482422,70.51000213623047,70.66999816894531,1312855.0,0.005772260582227018,-1.403673320827617,-1.6383027076163885,44.905647340289995,49.98545428549545,0.01559178211239498,0.14070195358328874,7.174403608863869,11.868014291090049,37.37457141680708,1.30999755859375,-0.17075515429243637,-0.1379978179931669,-1.0601601674233763,0.7841645314370425,-0.5990789927082716,0.3230833567219378,-1.1203111877441359,37.651815609671715,-7.233196323452731,0.46108117471510307,12,0.30500030517578125,0.3449974060058594,7.852497100830078,9.394996643066406,0.589996337890625,2,0.03961357929657505,-2.241388382208503,71.02999877929688,-3.647897615542494,71.33000183105469,-4.0697468107379215,71.87000274658203,0.03961357929657505
4889,2019-12-05,70.56999969482422,72.13999938964844,70.56999969482422,71.61000061035156,1150485.0,-0.012178089541578507,-2.0192275244837323,-1.3506430453995997,36.83331807454427,48.1458394793437,0.9336078412312929,1.0362693266890233,7.686398370278766,12.729220041667446,35.86061852381103,1.5699996948242188,-0.17056926809998174,-0.9905006408691435,-1.9763259253153933,-0.004675356422893628,-1.4834132830922755,-0.49758799864601144,-0.19710219909667615,2.4290497547475196,-39.00279157433042,0.4929126422231252,12,1.1750030517578125,1.2150001525878906,8.72249984741211,10.264999389648438,1.30999755859375,3,0.04945441234039705,-1.403673320827617,71.44000244140625,-2.241388382208503,71.02999877929688,-3.647897615542494,71.33000183105469,0.04945441234039705
4890,2019-12-06,71.80000305175781,71.80000305175781,70.91999816894531,71.12999725341797,1259612.0,0.017429550265731564,1.626857513749872,-0.6442357774272824,44.912816486577604,47.186453303116345,-0.266406645348539,-0.1460928018841514,6.098206043543087,11.427387016258493,34.22451050740653,1.2300033569335938,-0.09365136061965984,0.20450248718262287,-0.7619989464165684,1.1710039207818141,-0.27874822961696566,0.6877532039822114,-1.374963438806148,52.226731902590906,13.654116178170689,0.4832507167995924,12,-0.05500030517578125,-0.13500213623046875,7.43499755859375,9.034996032714844,0.0,4,0.023119720921435327,-2.0192275244837323,70.56999969482422,-1.403673320827617,71.44000244140625,-2.241388382208503,71.02999877929688,0.023119720921435327
4891,2019-12-09,71.33000183105469,71.66999816894531,71.01000213623047,71.56999969482422,765643.0,-0.00654597772599419,2.0000173397374765,-0.3582026668488596,47.03197142405916,47.11863648161721,0.11890351680604283,0.35220518316114635,6.184921437099135,11.80788555271792,32.55697841341938,0.7900009155273438,-0.029689325552041623,-0.27199897766112713,-1.2290025528565423,0.685004597534288,-0.7505007652588347,0.20650280993658043,-0.8538629432233904,47.398943348298154,6.319091227252699,0.4785017875977042,12,0.41500091552734375,0.33499908447265625,7.472497940063477,9.109996795654297,0.7099990844726562,0,0.027337682576551225,1.626857513749872,71.80000305175781,-2.0192275244837323,70.56999969482422,-1.403673320827617,71.44000244140625,0.027337682576551225
4892,2019-12-10,70.68000030517578,71.12999725341797,70.02999877929689,71.08000183105469,2014421.0,-0.00911259651189178,3.40006103608753,1.6666878596178911,46.39637730384986,46.06645737610574,0.7191130495576914,0.9559191722893416,6.500012483895873,12.344535488523093,31.972687730320704,1.3000030517577983,-0.071659519116551,-0.8615005493164034,-1.8920090707590447,0.16900797212623786,-1.376754810037724,-0.3462462885950828,2.3000030517578125,30.805750609266173,-13.948329952069454,0.5152542607213182,12,0.8250007629394531,0.8950004577636719,7.710000991821289,9.584999084472656,0.7399978637695312,1,0.04173736467890432,2.0000173397374765,71.33000183105469,1.626857513749872,71.80000305175781,-2.0192275244837323,70.56999969482422,0.04173736467890432
4893,2019-12-11,71.01000213623047,71.08999633789062,70.08999633789061,70.63999938964844,1207036.0,0.00466895627659647,2.773647919155912,-0.9250033378473745,50.89287640283605,45.54144462383313,0.34023613358438354,0.5551442911949493,5.907144110485916,11.891890862553595,31.79087213401764,1.0000000000000142,-0.15137342438185897,-0.46849899291991903,-1.4649830833011919,0.5279850974613538,-0.9667410381105555,0.029743052270717385,1.9110011291503923,46.44564329155813,-0.5070601791027656,0.49824204519063475,12,0.4949989318847656,0.5649986267089844,7.379999160766602,9.254997253417969,0.20999908447265625,2,0.023236184709774177,3.40006103608753,70.68000030517578,2.0000173397374765,71.33000183105469,1.626857513749872,71.80000305175781,0.023236184709774177
4894,2019-12-12,70.09999847412111,71.0,68.55999755859375,71.0,2332399.0,-0.012815147651503378,4.422218454626372,-2.4324185001133705,40.620594812020286,43.81125380358633,1.1168621533967098,1.3882578281914988,6.5440900051526825,12.614115602395515,31.876585679348178,2.4500045776367188,-0.18027558843272118,-1.2845024108886633,-2.42594210602914,-0.14306271574818652,-1.8552222584589089,-0.7137825633184178,2.76318470153808,47.53081186981116,0.7782511550342406,0.5707198475702413,12,0.6700019836425639,0.7400016784667827,5.820001602172837,10.16500091552733,0.650001525878892,3,0.02753210195701028,2.773647919155912,71.01000213623047,3.40006103608753,70.68000030517578,2.0000173397374765,71.33000183105469,0.02753210195701028
4895,2019-12-13,70.20999908447266,70.8499984741211,68.91999816894531,69.5,1814075.0,0.0015691956169179289,-1.0641684176169397,-0.7888865341414951,36.976094238792584,42.955618909043906,0.834369971529,1.1862865898777386,6.115093036681216,12.308203470429575,31.801263374489512,1.9300003051757812,-0.275324410143611,-1.0775016784668026,-2.2734584210803206,0.11845506414671547,-1.6754800497735545,-0.47952330716005065,2.4810566665039175,53.05470103082667,10.87001741006987,0.5979783713067576,12,0.18999862670898438,0.6300010681152344,4.907501220703125,9.930000305175781,-0.220001220703125,4,0.023785759731118405,4.422218454626372,70.09999847412111,2.773647919155912,71.01000213623047,3.40006103608753,70.68000030517578,0.023785759731118405
4896,2019-12-16,71.7699966430664,71.98999786376953,70.5199966430664,70.66000366210938,1676623.0,0.022219022631190244,-1.1150989895219852,1.5633724116439756,51.86610397159556,44.492866672729484,-0.7338197195562515,-0.4545079775607519,4.209931105365428,10.544208024901891,31.58156704872328,1.779998779296875,-0.3488673140397651,0.51899604797363,-0.5599885768496193,1.5979806727968793,-0.020496264437994682,1.0584883603852546,0.7558167802148574,93.58597081256382,51.94061411135122,0.5394923124116267,12,-1.4199981689453125,-0.9299964904785156,3.152505874633789,8.29000473022461,-1.05999755859375,0,0.00041809126508174366,-1.0641684176169397,70.20999908447266,4.422218454626372,70.09999847412111,2.773647919155912,71.01000213623047,0.00041809126508174366
4897,2019-12-17,71.2300033569336,71.79000091552734,71.04000091552734,71.4800033569336,1921831.0,-0.00752394191709882,-1.3809339275334238,-0.22522664943741452,48.05825737128889,44.8431566761738,-0.18156581765427404,0.04942788495739592,4.439725589614852,10.882975937007146,31.153669684820972,0.75,-0.459724136137055,0.003502655029294033,-1.0526533890371894,1.0596586990957775,-0.5245753670039477,0.5315806770625358,1.1371774317601648,77.84272771961199,37.85888165457826,0.5280780220332442,12,-0.8800048828125,-0.3900032043457031,3.6824989318847656,8.829998016357422,-2.760002136230483,1,0.011371578273482008,-1.1150989895219852,71.7699966430664,-1.0641684176169397,70.20999908447266,4.422218454626372,70.09999847412111,0.011371578273482008
4898,2019-12-18,72.0999984741211,72.88999938964844,71.01000213623047,71.01000213623047,1835740.0,0.012213885668767244,-2.4495478343645885,-4.3599853515625,52.23214779884657,46.55413775665183,-1.0595143096400648,-0.786878067898769,3.250350244865217,9.811737747976565,30.14155725155942,1.8799972534179688,-0.4369660780532314,0.8264980316162109,-0.29860861026938323,1.951604673501805,0.26394471067341385,1.389051352559008,-3.5400009155273438,81.75518287633338,42.330410357096156,0.5625533209428003,12,-1.375,-1.2599983215332031,2.700002670288086,7.960002899169922,-2.80999755859375,2,-0.009431349785948395,-1.3809339275334238,71.2300033569336,-1.1150989895219852,71.7699966430664,-1.0641684176169397,70.20999908447266,-0.009431349785948395
4899,2019-12-19,72.16999816894531,72.61000061035156,71.86000061035156,72.0199966430664,1854252.0,0.0009708695742809414,-2.191532879892213,0.13761654114287314,51.69297484971571,47.307488685889396,-0.9819487796087998,-0.7969254468554112,2.8777654889628366,9.512672852548448,28.77514463372095,0.75,-0.34378286093894417,0.8324977874755888,-0.34515141517499615,2.0101469901261737,0.2436731861502892,1.4213223888008883,-3.52340057373047,81.86395467718255,41.740572234089115,0.5888246013252934,12,-1.4449996948242188,-1.3549995422363281,2.5700035095214844,7.890003204345703,-2.9000015258789205,3,-0.01316332232707429,-2.4495478343645885,72.0999984741211,-1.3809339275334238,71.2300033569336,-1.1150989895219852,71.7699966430664,-0.01316332232707429
4900,2019-12-20,74.05999755859375,74.05999755859375,72.08000183105469,72.2300033569336,3806625.0,0.026188159035615666,1.1639366132885296,12.199837241239,63.36921612319413,49.122738096904406,-2.813527097802634,-2.613800461317169,0.689620878643808,7.447460061507655,27.62950787872166,1.9799957275390625,-0.2717456289613551,2.5909973144531193,0.8961031754018478,4.285891453504391,1.7435502449274765,3.438444383978762,-5.328531927490232,100.0,53.23044443810679,0.8474470695256366,12,-2.75,-2.75,0.5100040435791016,6.000003814697266,-5.55999755859375,4,-0.044693460271518326,-2.191532879892213,72.16999816894531,-2.4495478343645885,72.0999984741211,-1.3809339275334238,71.2300033569336,-0.044693460271518326
4901,2019-12-23,74.25,74.52999877929688,73.73999786376953,74.06999969482422,909983.0,0.0025655204924348585,1.135143773261988,0.09836113415686586,65.94059046945681,51.294317337527396,-2.844945364227044,-2.7643892208389502,0.22364683628948967,7.117176946011895,26.598319030306932,0.7900009155273438,-0.051089124000199604,2.665999603271487,0.5692218604564374,4.762777346086537,1.6176107318639623,3.714388474679012,-5.305393091796873,92.04548163850073,38.86203141700095,1.0483888714075273,12,-2.7050018310546875,-2.7050018310546875,0.32000160217285156,5.810001373291016,-5.8300018310546875,0,-0.05737376614451806,1.1639366132885296,74.05999755859375,-2.191532879892213,72.16999816894531,-2.4495478343645885,72.0999984741211,-0.05737376614451806
4902,2019-12-24,74.0999984741211,74.30000305175781,73.51000213623047,74.0,189493.0,-0.002020222570759733,2.1599554450157927,0.5555461365659305,63.51623455416523,52.69691268767508,-2.412499669764543,-2.538173649507584,0.06509800874144389,7.138652557976627,25.38678683758222,0.7900009155273438,0.0336687653413037,2.384998321533203,0.007052391972919736,4.7629442510934865,1.1960253567530685,3.5739712863133377,-4.820268053652342,87.78407058930627,31.28781466404667,1.1889729647801408,12,-2.5550003051757812,-2.5550003051757812,0.4700031280517578,5.960002899169922,-5.8600006103515625,1,-0.045748980559458086,1.135143773261988,74.25,1.1639366132885296,74.05999755859375,-2.191532879892213,72.16999816894531,-0.045748980559458086
4903,2019-12-27,74.4800033569336,74.72000122070312,74.11000061035156,74.4800033569336,876893.0,0.005128271128712836,1.5416918332962457,0.0,70.90909684347274,56.06230180228091,-2.5127655646952434,-2.832646651121351,-0.6173436971685362,6.630547533852308,24.106525597757756,0.6200027465820312,0.1542458534561888,2.6185031890869084,-0.058818768074772265,5.295825146248589,1.279842210506061,3.957164167667756,-4.885256834935149,91.60846809259843,27.10514267901084,1.338660978580843,12,-2.660003662109375,-2.8400039672851562,0.08999824523925781,5.579998016357422,-5.230003356933594,4,-0.0806928284821431,2.1599554450157927,74.0999984741211,1.135143773261988,74.25,1.1639366132885296,74.05999755859375,-0.0806928284821431
4904,2019-12-30,73.7300033569336,74.6500015258789,73.7300033569336,74.6500015258789,766262.0,-0.010069816946781551,1.0,-100.0,60.879367009889,58.7182209990694,-1.3339814757322728,-2.026674551393427,-0.1827967354093829,7.234491030277809,22.713521533790093,0.9199981689453125,0.3276769477710815,1.767002868652341,-1.0355307847497528,4.569536522054435,0.36573604195129406,3.1682696953533878,-3.7252364590387685,62.50007224807098,-3.409258391543645,1.401266826701044,12,-1.1100044250488281,-2.0900039672851562,0.8399982452392578,6.329998016357422,-3.9800033569335938,0,-0.060219750973179775,1.5416918332962457,74.4800033569336,2.1599554450157927,74.0999984741211,1.135143773261988,74.25,-0.060219750973179775
4905,2019-12-31,72.70999908447266,73.73999786376953,72.70999908447266,73.7300033569336,390540.0,-0.013834317455853173,-1.0195969901416668,1.1087025027781003,57.32482167718612,59.32474518857946,0.08710093524186391,-0.9913397244063731,0.5053321983158412,8.106293917923622,21.928638659673776,1.029998779296875,0.4310127156857817,0.7049987792968722,-2.116777604212018,3.5267751628057624,-0.7058894124575659,2.11588697105131,-2.3280134407531676,0.0,-65.43140122976367,1.4108881917544442,12,0.15500259399414062,-1.0699996948242188,1.760000228881836,7.25,-2.8199996948242188,1,-0.04731127059167961,1.0,73.7300033569336,1.5416918332962457,74.4800033569336,2.1599554450157927,74.0999984741211,-0.04731127059167961
4906,2020-01-02,74.48999786376953,74.55999755859375,72.7300033569336,73.80000305175781,1412274.0,0.024480797712965296,3.409655387952826,-0.6764626684817568,68.05685524403214,61.54681161888426,-1.415327033919752,-2.6587781174351903,-1.5978586684162792,6.203226228244333,21.31027518295014,1.8499984741210938,0.758589032031793,2.326997756958008,-0.6832239688437198,5.3372194827597355,0.821886894057144,3.8321086198588716,-3.7609709738913466,88.55705908029834,17.971378491143113,1.5051108629008632,1,-1.6249961853027344,-2.8499984741210938,-0.019998550415039062,5.470001220703125,-5.989997863769531,3,-0.08041345194725735,-1.0195969901416668,72.70999908447266,1.0,73.7300033569336,1.5416918332962457,74.4800033569336,-0.08041345194725735
4907,2020-01-03,74.4000015258789,74.48999786376953,73.87000274658203,73.87000274658203,836205.0,-0.0012081667401201424,-1.33960960442218,0.7681199482524133,66.440350108632,63.125500764415975,-0.9257285111283693,-2.427841276033746,-1.8110390721700043,6.176204780317448,20.381107125421398,0.6199951171875,1.1364766978205125,2.0685012817382784,-1.0500156700390164,5.187018233515573,0.5092428058496381,3.6277597576269187,-3.3516966895347196,84.07963409310888,10.009118935734264,1.5592584758886445,1,-1.1100006103515625,-2.7600021362304688,0.012498855590820312,5.159999847412109,-6.169998168945298,4,-0.08037638755764731,3.409655387952826,74.48999786376953,-1.0195969901416668,72.70999908447266,1.0,73.7300033569336,-0.08037638755764731
4908,2020-01-06,74.2699966430664,74.5999984741211,73.0,73.83999633789062,958315.0,-0.0017473774213200288,1.9357663313944942,0.8113231991708413,71.87827231418055,65.36831159380097,-0.5090730928374683,-2.1870824552588033,-1.9719850930788425,6.211677757461459,19.400245451683897,1.5999984741210938,1.2964307520145013,1.7969966888427678,-1.406849995683956,5.0008433733694915,0.1950733465794059,3.3989200311061296,-2.9279560959734994,80.41214409312569,2.8612468994099203,1.6019233422633632,1,-0.8699951171875,-2.6299972534179688,0.09250259399414062,5.290004730224609,-6.5499954223632955,0,-0.08119023901773414,-1.33960960442218,74.4000015258789,3.409655387952826,74.48999786376953,-1.0195969901416668,72.70999908447266,-0.08119023901773414
4909,2020-01-07,74.05999755859375,75.26000213623047,73.91999816894531,74.52999877929688,1060234.0,-0.002827509007195639,-2.5733439127604165,-1.0930253189262078,69.98961356273813,66.10391130930584,-0.003110820272439696,-1.794205359474418,-2.08168569914136,6.320014196315725,18.489787415285164,1.3400039672851562,1.5522402299857418,1.4124977111816435,-1.7346030983294725,4.559598520692759,-0.1610526935739074,2.9860481159371943,-2.447720157612025,52.94105327405351,-26.563840583041262,1.5735504047555577,1,-0.0749969482421875,-2.1499977111816406,-0.024997711181640625,5.500003814697266,-6.040000915527358,1,-0.0649473091703553,1.9357663313944942,74.2699966430664,-1.33960960442218,74.4000015258789,3.409655387952826,74.48999786376953,-0.0649473091703553
4910,2020-01-08,73.45999908447266,73.98999786376953,72.8499984741211,73.5,1363019.0,-0.008101518956254328,1.23530027750144,0.08510810986299591,59.74626757973027,65.41565321044735,0.5619192551006194,-1.1209387954304901,-1.5193287878601751,6.795945835099957,17.79025235662173,1.2099990844726562,1.7056196638973802,0.729499435424799,-2.411042974983374,3.870041845832972,-0.8407717697792805,2.2997706406288785,-1.4829492099660513,28.85359999035017,-46.85135757667542,1.5702712052040846,1,0.5250015258789062,-1.5499992370605469,0.5750007629394531,6.100002288818359,-5.430000305175767,2,-0.05050366363613046,-2.5733439127604165,74.05999755859375,1.9357663313944942,74.2699966430664,-1.33960960442218,74.4000015258789,-0.05050366363613046
4911,2020-01-09,73.27999877929688,74.6500015258789,73.0199966430664,74.19000244140625,1169739.0,-0.0024503172804126727,-1.2797144594897405,22.749570856379936,62.334501459315895,65.28434953324187,0.6591741807712026,-0.829909045460937,-1.3617845951712866,6.834563902147721,16.87684480050806,1.6300048828125,1.8724959332270146,0.4519992828369084,-2.625925932594697,3.529924498268514,-1.0869633248788944,1.990961890552711,-0.9746536786178837,17.842309202112165,-55.21315900526419,1.5389626077158012,1,0.7050018310546875,-1.3699989318847656,-1.010000228881836,6.280002593994141,-5.529998779296875,3,-0.04626090947215167,1.23530027750144,73.45999908447266,-2.5733439127604165,74.05999755859375,1.9357663313944942,74.2699966430664,-0.04626090947215167
4912,2020-01-10,73.62999725341797,73.7699966430664,72.87000274658203,73.56999969482422,905404.0,0.004776180130340979,4.29413876671753,-0.06593111774372044,59.82026380634875,64.05225697356143,0.26316996187256336,-0.9987772922528961,-1.7006538888640534,6.358313115537044,15.362716294510914,0.899993896484375,1.7615196365003385,0.6544979095458956,-2.2688703002485937,3.577866119340385,-0.8071861953513491,2.1161820144431402,-1.0291864491838254,32.36504539641134,-37.95454669841363,1.4616841048972453,1,0.35500335693359375,-1.7199974060058594,-1.8149967193603516,5.930004119873047,-6.1999969482421875,4,-0.06967265305961734,-1.2797144594897405,73.27999877929688,1.23530027750144,73.45999908447266,-2.5733439127604165,74.05999755859375,-0.06967265305961734
4913,2020-01-13,72.66000366210938,73.48999786376953,72.05999755859375,73.27999877929688,1140557.0,-0.013173891450383945,1.7500183400090967,-10.333672431332655,52.81936338032125,63.15670101472057,1.0592369855705215,0.10663561236589203,-0.7415338429289022,7.179484453001862,13.957693841297147,1.5699996948242188,1.5732927536417236,-0.3979957580566378,-3.1773982318143226,2.381406715701047,-1.787696994935473,0.9917054788221975,2.5999984741210938,18.750163912538653,-48.03918690790445,1.3897012368788422,1,0.9999961853027344,-0.7500038146972656,-0.9600028991699219,6.899997711181641,-4.810005187988267,0,-0.06096889735619315,4.29413876671753,73.62999725341797,-1.2797144594897405,73.27999877929688,1.23530027750144,73.45999908447266,-0.06096889735619315
4914,2020-01-14,72.02999877929688,72.62999725341797,70.73999786376953,72.33999633789062,1851510.0,-0.008670586995043528,3.2471925523342535,0.5,36.33918834829432,60.82496397817703,1.5899352136838019,0.9366683722501818,-0.11415089375077514,7.663316630161404,11.95455376541171,1.9200057983398438,1.4028244868610642,-1.1245006561279354,-3.5874852251671143,1.3384839129112436,-2.355992940647525,0.1069916283916541,3.1660032653808656,32.992319880115204,-28.37352251567492,1.2314922845195868,1,0.970001220703125,-0.11999893188476562,-0.2649974822998047,7.530002593994141,-3.8300018310546875,1,-0.05983614648946178,1.7500183400090967,72.66000366210938,4.29413876671753,73.62999725341797,-1.2797144594897405,73.27999877929688,-0.05983614648946178
4915,2020-01-15,71.87999725341797,72.18000030517578,71.23999786376953,71.87999725341797,1822716.0,-0.002082486858545063,2.1333095976806877,-0.0,33.964813967869844,57.036959391936776,1.7990039836624732,1.2840297306274238,0.05464295161007726,7.674209905746636,9.843161510739987,0.94000244140625,1.105468191946116,-1.3580020904541072,-3.4919246210245802,0.7759204401163657,-2.4249633557393366,-0.29104082516887786,3.137764624023447,29.15596731266049,-27.15886086154544,1.066961265285234,1,1.1200027465820312,0.030002593994140625,-0.11499595642089844,7.680004119873047,-4.399993896484361,2,-0.05370062267452336,3.2471925523342535,72.02999877929688,1.7500183400090967,72.66000366210938,4.29413876671753,73.62999725341797,-0.05370062267452336
4916,2020-01-16,71.80000305175781,72.26000213623047,70.91999816894531,72.0,1545023.0,-0.0011128854301166724,2.7222269317170347,-100.0,34.28964809937392,53.464659168685884,1.6285545540926165,1.440228461505285,0.16223641669175493,7.6205633140950795,8.878326855912198,1.3400039672851562,0.9683589474781513,-1.4394966125488224,-3.5691111997747385,0.6901179746770936,-2.5043039061617804,-0.37468931893586443,3.0466482651367244,34.98368366452809,-16.633765854270877,1.0648072936129602,1,1.1999969482421875,0.10999679565429688,-0.095001220703125,7.759998321533203,-5.6500015258789205,3,-0.052507021061590664,2.1333095976806877,71.87999725341797,3.2471925523342535,72.02999877929688,1.7500183400090967,72.66000366210938,-0.052507021061590664
4917,2020-01-17,72.04000091552734,72.69999694824219,71.16000366210938,71.55999755859375,2139701.0,0.003342588489815501,-1.406256146771492,-2.4000534065766383,33.008322211549086,49.14577582394905,1.1382887065241505,1.3323344702759528,-0.06292331103608717,7.246005373394226,7.723848132541124,1.5399932861328125,0.942306324029488,-1.2399986267089815,-3.2352769433896498,0.7552796899716867,-2.2376377850493157,-0.2423594683686474,2.6423842632421923,47.27283824573863,0.6844896940366212,0.9976391583403355,1,0.9599990844726562,-0.13000106811523438,-0.33499908447265625,7.520000457763672,-7.959999084472656,4,-0.05955026181298517,2.7222269317170347,71.80000305175781,2.1333095976806877,71.87999725341797,3.2471925523342535,72.02999877929688,-0.05955026181298517
4918,2020-01-20,71.41999816894531,72.08000183105469,71.13999938964844,72.04000091552734,836620.0,-0.008606367833185247,1.6857036980523372,-1.2916633553206707,33.61697384468707,45.104371410832265,1.46563134493708,2.001393743922705,0.5572819835288669,7.740208434489176,7.546235450829222,0.94000244140625,0.6050025546192614,-1.8260013580322294,-3.9263510272648148,0.27434831120035597,-2.876176192648529,-0.7758265234159296,3.104691517224225,34.69390932693917,-9.473509811204117,1.0501748346162962,1,1.2750015258789062,0.4900016784667969,0.12000274658203125,8.050003051757812,-9.179996490478516,0,-0.05586667552596569,-1.406256146771492,72.04000091552734,2.7222269317170347,71.80000305175781,2.1333095976806877,71.87999725341797,-0.05586667552596569
4919,2020-01-21,71.22000122070312,71.3499984741211,70.56999969482422,71.25,1180096.0,-0.0028002933823814136,5.782724076162675,0.04838491355442072,38.041727846853384,42.69275588495705,1.3638307767845248,2.2414926164110227,0.7825638575855152,7.783065081288385,7.4828421937795015,0.8499984741210938,0.269134350242183,-1.9784984588623047,-4.219562209402142,0.2625652916775323,-3.099030334132223,-0.8579665835923862,3.1533007925704055,30.516542912713167,-18.443065776297903,1.120531875269918,1,1.3899993896484375,0.6899986267089844,0.31999969482421875,8.25,-9.330001831054688,1,-0.04731820680736498,1.6857036980523372,71.41999816894531,-1.406256146771492,72.04000091552734,2.7222269317170347,71.80000305175781,-0.04731820680736498
4920,2020-01-22,70.75,71.69000244140625,70.33999633789061,71.47000122070312,1177787.0,-0.0065992868947957195,1.3275893820210185,24.001017293997965,11.991818544116441,37.09912444993489,1.574575917853366,2.5832469991571543,1.2671070336151757,8.090160662090653,8.369879117897918,1.3500061035156392,-0.14584443352032395,-2.2829998016357393,-4.735127122095548,0.1691275188240695,-3.509063461865651,-1.0569361414058278,3.3951038741665656,17.373032036983656,-25.47986540952215,1.226063660229907,1,1.3049964904785156,1.3400001525878906,0.05500030517578125,6.5,-15.650001525878906,2,-0.036042445961241176,5.782724076162675,71.22000122070312,1.6857036980523372,71.41999816894531,-1.406256146771492,72.04000091552734,-0.036042445961241176
4921,2020-01-23,69.98999786376953,71.08000183105469,69.87000274658203,70.56999969482422,1236791.0,-0.010742079664034843,-1.951245836357208,0.8055567329292587,10.5545031200013,31.62515104034073,2.032558328198249,3.170278541220881,2.0298959146467297,8.680704816052767,9.068870675838424,1.2099990844726562,-0.576397529180781,-2.8300018310546875,-5.561217110233613,-0.09878655187576157,-4.195609470644158,-1.4643941914652174,3.8506974074949625,4.240118835477027,-32.01824197995443,1.3656076395894632,1,1.69000244140625,2.5750045776367188,0.6300010681152344,7.025001525878906,-19.259998321533203,3,-0.035862188647604265,1.3275893820210185,70.75,5.782724076162675,71.22000122070312,1.6857036980523372,71.41999816894531,-0.035862188647604265
4922,2020-01-24,70.70999908447266,71.47000122070312,70.30999755859375,70.47000122070312,1799740.0,0.01028720163850494,-3.1428318415280447,-0.41378811396700954,21.19739662034705,28.111599178121374,0.9552514270701522,2.30127266814776,1.298861128211911,7.798342501897821,9.85482700307955,1.4800033569335938,-0.8393987909304883,-1.9405006408691463,-4.756690720742455,0.8756894390041623,-3.3485956808058006,-0.532405600932492,2.7336269343235955,38.00889981323511,7.032665611004603,1.408095039936657,1,0.5750007629394531,1.8550033569335938,-0.11499977111816406,6.305000305175781,-18.709999084472656,4,-0.06448872320230459,-1.951245836357208,69.98999786376953,1.3275893820210185,70.75,5.782724076162675,71.22000122070312,-0.06448872320230459
4923,2020-01-27,68.47000122070311,70.20999908447266,68.02999877929689,69.94999694824219,1851277.0,-0.03167865779624135,1.180000305175767,-6.166703754331369,15.956137905399103,25.846815795577466,2.8367030589337503,4.287766312483626,3.489318645668831,9.865616670400073,10.816151539764093,2.680000305175767,-1.1923534153851847,-3.8799983978271655,-7.124276895633045,-0.6357199000212859,-5.502137646730105,-2.2578591489242257,4.6162624708717175,12.021912599744123,-15.507709154596636,1.6221392489029414,1,1.8949966430664205,3.174999237060561,2.1249980926513814,8.544998168945327,-17.210002899169908,0,-0.06411566103961208,-3.1428318415280447,70.70999908447266,-1.951245836357208,69.98999786376953,1.3275893820210185,70.75,-0.06411566103961208
4924,2020-01-28,69.29000091552734,69.56999969482422,67.87000274658203,68.90000152587889,1846765.0,0.01197604323360646,2.578952440610996,-0.26351386182508724,25.266893286127058,24.880380164272708,1.7736826536712726,3.286582383777059,2.637634438682909,8.887404380033843,12.168055469432687,1.6999969482421875,-1.5525545323791619,-2.83799858093262,-6.285923350358161,0.6099261884929206,-4.561960965645397,-1.1140361962198426,3.1895109865741347,37.17272990543145,9.405317450675394,1.7239623847127703,1,0.9949989318847656,2.2750015258789062,1.4924983978271484,7.499996185302734,-18.06999969482421,1,-0.10174627137983916,1.180000305175767,68.47000122070311,-3.1428318415280447,70.70999908447266,-1.951245836357208,69.98999786376953,-0.10174627137983916
4925,2020-01-29,69.26999664306639,69.83000183105469,68.87999725341797,69.13999938964844,1500933.0,-0.00028870359642996224,-1.9230841461553811,0.33332681247305285,25.75572089504739,23.932166030458653,1.5472318256599635,3.199707022780686,2.6195880940274066,8.754658695763553,13.169297656399696,0.9500045776367188,-1.8056926692433137,-2.6860027313232564,-6.348232587684208,0.9762271250376955,-4.5171176595037394,-0.8548878031427734,2.56418397726236,38.888735829982714,9.458315875766356,1.8311149281804777,1,1.0150032043457173,2.295005798339858,1.500001907348647,7.520000457763686,-19.06999588012694,2,-0.10653959305708527,2.578952440610996,69.29000091552734,1.180000305175767,68.47000122070311,-3.1428318415280447,70.70999908447266,-0.10653959305708527
4926,2020-01-30,68.5,69.26999664306639,68.26999664306639,68.80000305175781,1675088.0,-0.011115875276189513,-1.6315451333118194,-2.3077645401727978,20.48331233565854,22.540498266470813,2.0114175556908833,3.686971916741271,3.330518947220412,9.340968428428397,14.808127955013294,1.0,-1.8951205769421335,-3.156499481201166,-6.924381347019121,0.611382384616789,-5.040440414110151,-1.2725585482921815,2.7791957180042175,17.4999311234924,-11.08177657973905,1.8839409329089778,1,1.4750022888183594,3.06500244140625,2.80999755859375,7.9499969482421875,-20.634998321533203,3,-0.1956204602318089,-1.9230841461553811,69.26999664306639,2.578952440610996,69.29000091552734,1.180000305175767,68.47000122070311,-0.1956204602318089
4927,2020-01-31,68.41999816894531,68.80000305175781,68.04000091552734,68.29000091552734,2109286.0,-0.0011679099424042327,-1.4127157129881927,-0.43331977010325007,22.820488241933973,21.340888755053804,1.7030106689240512,3.474115915651552,3.3744530906047885,9.249643064130908,16.574593861316846,0.7600021362304688,-1.9710272108490585,-2.9375011444091825,-6.737654897607456,0.8626526087890909,-4.837578021008312,-1.037424267810053,2.381910533059795,23.504114662806316,-6.0600942464548595,1.9000768765991332,1,1.3600044250488281,3.1450042724609375,3.125,8.029998779296875,-25.714996337890625,4,-0.2585501183883132,-1.6315451333118194,68.5,-1.9230841461553811,69.26999664306639,2.578952440610996,69.29000091552734,-0.2585501183883132
4928,2020-02-03,68.23999786376953,68.66999816894531,67.73000335693361,68.06999969482422,1327032.0,-0.0026308142355004893,-1.211776321694682,1.3077058512823523,24.21767549427598,19.804882938100757,1.5471945760979935,3.351009059410984,3.533603608359826,9.251218935061559,17.99542194829974,0.9399948120117045,-2.067334889163405,-2.8160015106201115,-6.600003316879253,0.9680002956390297,-4.708002413749682,-0.9240006074905409,2.151444004476346,24.285470352514103,-4.644959260905381,1.8920009031295735,2,1.4700050354003906,3.2550048828125,3.3050003051757812,8.209999084472656,-25.229999542236328,0,-0.23798356348413352,-1.4127157129881927,68.41999816894531,-1.6315451333118194,68.5,-1.9230841461553811,69.26999664306639,-0.23798356348413352
4929,2020-02-04,69.25,69.33000183105469,68.0,68.29000091552734,1517279.0,0.01480073516776459,1.3749974455214882,5.647114262633516,33.98296256578152,22.248343384952435,0.25519714100654767,2.068216063298877,2.522762496756286,8.027095911430337,19.770205146351355,1.3300018310546875,-2.1677853298150183,-1.5654994964599638,-5.1518627256447616,2.020863732724834,-3.3586811110523627,0.2276821181324351,0.715611706435908,72.38084511954524,41.68287416007533,1.793181614592396,2,0.3500022888183594,2.2450027465820312,2.479999542236328,7.1999969482421875,-24.96500015258789,1,-0.2597834177395927,-1.211776321694682,68.23999786376953,-1.4127157129881927,68.41999816894531,-1.6315451333118194,68.5,-0.2597834177395927
4930,2020-02-05,69.75,69.93000030517578,68.59999847412111,68.86000061035156,1746258.0,0.0072202166064982976,1.1280029296874772,0.9270835816862567,38.1228163854195,25.311489303332237,-0.44876244182682967,1.3449789608180964,2.010307760304869,7.3250453630728884,20.69192133541887,1.3300018310546733,-2.23454133471823,-0.8799995422363338,-4.268780170658388,2.5087810861857207,-2.574389856447368,0.8143907719747006,-2.019996643066392,91.81815659700784,59.11509348640655,1.6943903142110297,2,-0.14999771118164062,1.7450027465820312,2.3799991607666016,6.6999969482421875,-32.81999969482422,2,-0.26566306493615577,1.3749974455214882,69.25,-1.211776321694682,68.23999786376953,-1.4127157129881927,68.41999816894531,-0.26566306493615577
4931,2020-02-06,69.88999938964844,70.4800033569336,69.51999664306639,69.69000244140625,1454607.0,0.0020071597082214065,-2.5555241593669185,0.22471582628971146,37.397421391804485,27.111492055716393,-0.6754713641833092,0.9886774810281196,1.8424600389081007,6.985111344228187,21.991296552019744,0.9600067138672017,-2.348203842519652,-0.5705001831054659,-3.7327349584126495,2.5917345922017176,-2.1516175707590577,1.0106172045481259,-2.1159960937499847,78.54531028053967,45.715398250104755,1.581117387653595,2,-0.7849960327148438,1.6050033569335938,2.3625011444091797,6.55999755859375,-30.985000610351555,3,-0.28172841320163633,1.1280029296874772,69.75,1.3749974455214882,69.25,-1.211776321694682,68.23999786376953,-0.28172841320163633
4932,2020-02-07,68.5,69.73999786376953,67.90000152587889,69.5,2098069.0,-0.01988838749159172,1.4864887156805322,-5.0000762951094835,34.301090264731755,29.149820095642248,0.41132767480925736,2.0813569778373733,3.2030366264974646,8.158038087594974,23.57957597912109,1.9899978637695455,-2.3339956399598947,-1.7039997100830107,-4.6052049446927015,1.1972055245266802,-3.154602327387863,-0.25339709277815814,-0.6177567016601415,27.999877929687127,-4.404467209998753,1.450602617304846,2,0.6050033569335938,2.9950027465820312,3.752500534057617,7.9499969482421875,-33.950000762939446,4,-0.30124085140924384,-2.5555241593669185,69.88999938964844,1.1280029296874772,69.75,1.3749974455214882,69.25,-0.30124085140924384
4933,2020-02-10,68.23000335693361,68.41999816894531,67.47000122070311,67.69999694824219,1229569.0,-0.003941556833086057,1.087914483336858,-0.5300064086914205,34.044839982249755,30.12514750632254,0.719347552554467,2.110667368428423,3.437609803843557,8.203675510483464,24.782114501813098,1.0299987792968892,-2.23529883127253,-1.752496337890605,-4.538331643711018,1.033338967929808,-3.1454139908008187,-0.35957868498039147,2.249999999999986,25.24922248667474,-7.088481856752381,1.3929176529102092,2,0.7449989318847514,3.134998321533189,4.234996795654283,8.104995727539048,-34.25000381469728,0,-0.3741023049984218,1.4864887156805322,68.5,-2.5555241593669185,69.88999938964844,1.1280029296874772,69.75,-0.3741023049984218
4934,2020-02-11,67.72000122070311,68.38999938964844,67.58000183105469,68.33999633789061,1775645.0,-0.007474748807537179,1.249989403636583,-1.1697879629762602,33.900119021751465,31.030080631511886,1.0987725640869428,2.4044994410973715,3.900696358445728,8.50387428018449,25.268926697974425,0.80999755859375,-2.265447956871597,-2.0469985961914148,-4.8327523943853095,0.7387552020024799,-3.439875495288362,-0.6541216970944674,2.6998020935058804,8.305641945925082,-24.854058090441427,1.392876899096945,2,1.2550010681152486,3.645000457763686,4.799999237060561,8.539997100830092,-36.75000190734862,1,-0.3648848560802397,1.087914483336858,68.23000335693361,1.4864887156805322,68.5,-2.5555241593669185,69.88999938964844,-0.3648848560802397
4935,2020-02-12,68.01999664306639,68.27999877929689,67.73000335693361,67.95999908447266,1685676.0,0.004429938230295916,-1.11541170256482,-0.09677101791688986,38.99440283557837,33.08686846483631,0.6736604640274066,1.8977962122080925,3.55082339629773,7.9670248756935536,25.782046830125154,0.5599975585937784,-1.997372038343272,-1.5540031433105668,-4.256995510522856,1.1489892239017223,-2.9054993269167113,-0.20250695970442223,2.3408106292724824,18.272260200189,-17.77947389820469,1.3514961836061437,2,0.9550056457519673,3.0400047302246236,4.927503585815444,7.765003204345717,-33.0549964904785,2,-0.348941457909844,1.249989403636583,67.72000122070311,1.087914483336858,68.23000335693361,1.4864887156805322,68.5,-0.348941457909844
4936,2020-02-13,68.02999877929689,68.02999877929689,66.55000305175781,67.88999938964844,1783147.0,0.00014704699682632771,20.142888283374656,2.3334181078339533,33.73785800989437,34.29990955016524,0.6593110505416888,1.6768460377770538,3.5074400860654293,7.727402595732357,26.349481568957344,1.4799957275390767,-1.8728230443770997,-1.3555007934570114,-3.927516129148316,1.2165145422342931,-2.6415084613026636,-0.06949312561135912,2.27299237200927,46.394925846469995,10.15326667528273,1.2860076678456522,2,0.4850044250488139,2.57000350952147,4.917501449584947,7.75500106811522,-28.02999877929689,3,-0.4571512425719102,-1.11541170256482,68.01999664306639,1.249989403636583,67.72000122070311,1.087914483336858,68.23000335693361,-0.4571512425719102
4937,2020-02-14,67.75,68.18000030517578,67.70999908447266,68.05999755859375,970437.0,-0.004115813381171174,-1.4102664423490747,-2.2142779291550885,44.26750509031376,36.52766839416944,0.9323192792760153,1.7064608631728788,3.759787308298584,7.807832007749113,27.287267666491786,0.470001220703125,-1.7645571937683968,-1.420999526977539,-3.7664665905226684,0.9244675365675903,-2.5937330587501037,-0.2482659952049744,2.402871627324231,64.17112735818264,23.8386512160995,1.1727335317725658,2,0.7650032043457031,2.4099998474121094,5.197500228881836,4.579998016357422,-28.720001220703118,4,-0.42575647558233387,20.142888283374656,68.02999877929689,-1.11541170256482,68.01999664306639,1.249989403636583,67.72000122070311,-0.42575647558233387
4938,2020-02-17,67.43000030517578,68.18000030517578,67.12999725341797,67.75,954061.0,-0.004723242728032706,-1.2826009437169845,1.0322652096869462,33.91002592410747,36.51956432287233,1.2575863925721364,1.8047434683273735,4.034629240731817,7.910324316205504,28.361392271401275,1.0500030517578125,-1.5344513916029996,-1.541499328613284,-3.7566554497801974,0.6736567925536292,-2.6490773891967336,-0.43392126802983455,2.5787565791257947,47.82603287280447,6.800829626719704,1.1075780605834549,2,1.0850028991699219,2.5900001525878906,5.517499923706055,4.479999542236328,-27.029998779296875,0,-0.48761680141341224,-1.4102664423490747,67.75,20.142888283374656,68.02999877929689,-1.11541170256482,68.01999664306639,-0.48761680141341224
4939,2020-02-18,67.84999847412111,67.97000122070311,67.08999633789061,67.41000366210939,1359595.0,0.006228654412642642,1.5882484937564574,-1.3749850988245953,38.51132805941586,36.562732286649705,0.6907537339901779,1.1798179932092268,3.6014697494771895,7.263472586940495,29.145529449046315,0.8800048828125,-1.336103621526533,-0.953001022338853,-2.949946773630842,1.0439447289531358,-1.9514738979848545,0.045471853307148535,2.0204082568787243,75.14442964622474,32.450711290213334,0.9984728756459962,2,0.6650047302245952,1.775001525878892,4.935001373291001,4.060001373291001,-26.059997558593764,1,-0.4991893838406385,-1.2826009437169845,67.43000030517578,-1.4102664423490747,67.75,20.142888283374656,68.02999877929689,-0.4991893838406385
4940,2020-02-19,68.19999694824219,68.30000305175781,67.25,68.11000061035156,1492376.0,0.005158415357291002,6.241186993580975,0.20453954327131488,47.39580435882563,37.67366372742982,0.10925456886894835,0.6629755808411772,3.202452856767735,6.682839922192869,30.16747681764539,1.0500030517578125,-1.13531718211226,-0.4755023956298885,-2.263749930525691,1.312745139265914,-1.3696261630777826,0.4186213718180056,1.5375936355879674,94.28536551339286,46.40525004963615,0.8941237674479008,2,-0.054996490478515625,1.4250030517578125,4.255002975463867,3.710002899169922,-25.79999542236328,2,-0.5458944179006635,1.5882484937564574,67.84999847412111,-1.2826009437169845,67.43000030517578,-1.4102664423490747,67.75,-0.5458944179006635
4941,2020-02-20,67.48000335693361,68.51000213623047,66.83000183105469,67.47000122070311,1817202.0,-0.010557091254050799,-1.604649787382528,0.11113936927803707,42.6562747732338,38.602017561707825,0.5044920317943848,1.249339436482714,3.8792028497170463,7.159603678751253,31.023751893239226,1.6800003051757812,-1.097618271715561,-1.0699962615966712,-2.8217466399654256,0.6817541167720833,-1.9458714507810413,-0.19412107241230103,2.130083725613659,38.69055998837511,-11.765972500741874,0.8758751891843749,2,0.049999237060532664,2.144996643066392,4.974996566772447,4.429996490478501,-28.745002746582045,3,-0.4818464965444431,6.241186993580975,68.19999694824219,1.5882484937564574,67.84999847412111,-1.2826009437169845,67.43000030517578,-0.4818464965444431
4942,2020-02-21,66.15000152587889,67.37999725341797,65.83000183105469,67.26999664306639,2410560.0,-0.01970956972274751,1.3134323259467955,-111.97559115147433,36.15894227115825,38.836917816031,1.6383842803184336,2.3401840332324184,5.170569453519207,8.267787348220665,32.47383672282756,1.6500015258789205,-1.1775185670404085,-2.1719982147216967,-3.92703330860914,-0.4169631208342537,-3.0495157616654183,-1.2944806677779752,3.3376821954367983,11.940285760647171,-40.098891829717786,0.8775175469437206,2,1.020000457763686,3.1149978637695455,6.304998397827163,5.759998321533217,-27.24500274658201,4,-0.3953136949762369,-1.604649787382528,67.48000335693361,6.241186993580975,68.19999694824219,1.5882484937564574,67.84999847412111,-0.3953136949762369
4943,2020-02-24,64.08000183105469,65.30999755859375,63.06999969482422,65.0,2975045.0,-0.031292511671589085,1.909100817438692,0.8214305177111717,19.97673075014552,37.28987467474145,3.4171486370196646,4.284079887492567,7.166445196099204,10.13888347819028,33.081117506206425,3.0800018310546733,-1.3352854339912597,-4.022497940063474,-6.603388889986078,-1.441606990140869,-5.312943415024776,-2.7320524651021714,5.188220976845344,18.56620740724119,-29.623443627845912,1.290445474961301,2,1.7099990844726562,3.4949989318847656,8.374998092651367,7.829998016357422,-23.610000610351555,0,-0.39091763945015967,1.3134323259467955,66.15000152587889,-1.604649787382528,67.48000335693361,6.241186993580975,68.19999694824219,-0.39091763945015967
4944,2020-02-25,62.2400016784668,63.7400016784668,61.56999969482422,63.43000030517578,3043435.0,-0.028714108926510384,1.3977904278569637,1.2934793425439106,12.26125998675802,34.319525469316964,4.914919727866689,5.869777489474558,8.938748784846737,11.770135338166767,33.78649464909106,2.5100021362304688,-1.4112306816495277,-5.509998130798337,-9.126141508526288,-1.8938547530703858,-7.318069819662313,-3.7019264419343614,6.532363280387173,9.654203860868035,-31.652847389288077,1.8080716888639758,2,2.799999237060547,4.3899993896484375,10.062498092651367,9.669998168945312,-22.445003509521484,1,-0.3508997359192535,1.909100817438692,64.08000183105469,1.3134323259467955,66.15000152587889,-1.604649787382528,67.48000335693361,-0.3508997359192535
4945,2020-02-26,61.88999938964844,62.38000106811523,60.349998474121094,61.97999954223633,2743865.0,-0.005623429938618529,3.561787157803656,0.07563046760548932,10.629876322567782,31.7519719485029,4.809732982098453,5.94325418640679,9.21204550515455,11.886637197772785,34.88090563024035,2.0300025939941335,-1.4938226023749195,-5.4910005569458065,-9.878046991249022,-1.103954122642591,-7.684523774097414,-3.2974773397941988,6.162129042802562,18.87255176953255,-16.99194544774536,2.1935232171516077,2,2.5400009155273438,4.130001068115234,10.370000839233398,10.020000457763672,-21.71500015258789,2,-0.3247697313353499,1.3977904278569637,62.2400016784668,1.909100817438692,64.08000183105469,1.3134323259467955,66.15000152587889,-0.3247697313353499
4946,2020-02-27,55.099998474121094,59.13999938964844,54.52000045776367,58.20000076293945,6715841.0,-0.10971079306009857,-1.1690144376498233,34.44441147798076,6.94084126387196,27.60456485667603,10.697709585332959,12.308975361207274,15.794567867430032,18.382602082764635,36.04665484771354,7.369998931884766,-1.7330857237516142,-11.611001396179205,-18.59989743101336,-4.622105361345042,-15.10544941359629,-8.116553378762127,12.027874363330312,4.510094563580429,-31.012911022177683,3.49444801741708,2,6.415002822875977,7.895002365112305,16.97249984741211,16.810001373291016,-15.259998321533203,3,-0.2304899691459522,3.561787157803656,61.88999938964844,1.3977904278569637,62.2400016784668,1.909100817438692,64.08000183105469,-0.2304899691459522
4947,2020-02-28,50.72999954223633,54.68999862670898,50.349998474121094,54.5,7494562.0,-0.0793103276388879,1.0915674921431018,1.216128282021591,5.49336027035865,24.44715756181505,13.856707858537533,16.11179215767558,19.919438979310257,22.45411926473919,37.2994871350261,4.75,-2.223120385576209,-15.096500396728516,-25.031415602706204,-5.161585190750834,-20.06395799971736,-10.129042793739671,14.632771162058802,2.54011424713018,-32.86628291912885,4.9674576029888415,2,8.700000762939453,10.180000305175781,21.392501831054688,21.18000030517578,-8.919998168945312,4,-0.23644784230479,-1.1690144376498233,55.099998474121094,3.561787157803656,61.88999938964844,1.3977904278569637,62.2400016784668,-0.23644784230479
4948,2020-03-02,52.0,55.4900016784668,50.22999954223633,55.0,6512112.0,0.025034505602672175,1.643214924463307,0.7957558715469152,11.508304349466897,21.446821594042948,11.362694848396032,14.295697698067983,18.385967379240242,20.883604918241232,38.28266624579817,5.260002136230469,-2.7108209893846293,-13.014500045776373,-24.63116065399217,-1.3978394375605774,-18.82283034988427,-7.206169741668475,10.960727147467281,13.101407682364242,-24.67004689069811,5.808330304107897,3,7.370000839233398,8.355001449584961,19.92500114440918,19.90999984741211,-8.5,0,-0.251826946551983,1.0915674921431018,50.72999954223633,-1.1690144376498233,55.099998474121094,3.561787157803656,61.88999938964844,-0.251826946551983
4949,2020-03-03,51.2599983215332,52.88000106811523,50.38000106811523,52.88000106811523,4371238.0,-0.01423080150897682,2.086414520314433,0.5400009155273414,9.827418753427821,17.272556526776523,10.618582422623831,14.354807879619727,18.8462101824002,21.32691583515941,40.004898437000016,2.5,-3.3952264218172274,-12.855001640319827,-25.80073588845748,0.09073260781782722,-19.327868764388654,-6.382134516251,9.409197856992506,8.477355143561331,-30.448618076976786,6.472867124068828,3,8.110002517700195,9.095003128051758,19.7450008392334,20.38500213623047,-7.534999847412109,1,-0.2104954634049886,1.643214924463307,52.0,1.0915674921431018,50.72999954223633,-1.1690144376498233,55.099998474121094,-0.2104954634049886
4950,2020-03-04,51.22000122070313,52.61000061035156,50.13999938964844,50.13999938964844,3297381.0,-0.0007802790117000802,-3.5740685796634595,-0.666666666666674,9.765427982175922,13.618017994436757,8.936430583307391,13.634450913131268,18.539285964940994,21.06138893053258,42.413052609433585,2.470001220703125,-4.072525925245266,-11.968498802185053,-25.835702760312735,1.8987051559426291,-18.902100781248897,-5.034896823121208,7.570139563290489,12.000020345052162,-24.907924829558112,6.933601979063841,3,7.539997100830071,9.090000152587884,19.704999923706048,20.345001220703118,-7.600002288818359,2,-0.2230574537186819,2.086414520314433,51.2599983215332,1.643214924463307,52.0,1.0915674921431018,50.72999954223633,-0.2230574537186819
4951,2020-03-05,50.20000076293945,51.93999862670898,49.625,51.93999862670898,2745890.0,-0.01991410451882991,1.660921228597124,-1.6111064016162815,9.431334811124813,10.64828383221082,8.099207888572437,13.811831569465127,19.187234560207088,21.779765863193433,45.47759919820973,2.3149986267089773,-4.930280594751039,-12.003999328613283,-26.642291640898037,2.6342929836714717,-19.323145484755656,-4.684853172470902,6.860111742185133,9.803931771248314,-22.67822386596569,7.319146156142379,3,7.267498016357422,9.852500915527344,20.725000381469727,21.365001678466797,-6.590000152587891,3,-0.19970122258005907,-3.5740685796634595,51.22000122070313,2.086414520314433,51.2599983215332,1.643214924463307,52.0,-0.19970122258005907
4952,2020-03-06,47.8650016784668,49.34500122070313,47.47999954223633,48.90999984741211,3563700.0,-0.04651392527859255,-1.0550955039176861,0.6005743976497953,8.627607187863049,9.387270103068323,8.4570655526014,15.306411766015074,21.120213722729872,23.784046896866514,47.85848762414358,2.720001220703125,-6.059256638476995,-13.307248497009276,-28.95135087661035,2.3368538825917966,-21.129299686809816,-5.485197307208743,7.708088325632872,4.806517272811265,-24.6716654794121,7.822051189800535,3,7.744998931884766,11.114999771118164,22.905000686645508,23.700000762939453,-5.965000152587891,4,-0.1676590670525171,1.660921228597124,50.20000076293945,-3.5740685796634595,51.22000122070313,2.086414520314433,51.2599983215332,-0.1676590670525171
4953,2020-03-09,42.70500183105469,46.06000137329102,42.70500183105469,45.0,5481779.0,-0.1078031895219479,-1.9237492104650837,2.1961743447470248,5.707237080826673,8.659045335742618,11.47263162256126,19.453484799157238,25.797694651804193,28.583957818302395,50.28333361143933,5.159999847412109,-7.362774289061321,-17.190998268127444,-34.488131025964904,0.1061344897100156,-25.839564647046174,-8.542431889208714,11.24947008067231,0.0,-22.722616467341712,8.64856637891873,3,9.837499618530273,13.887500762939453,27.967500686645508,28.860000610351562,-0.6150016784667969,0,-0.02095774310710452,-1.0550955039176861,47.8650016784668,1.660921228597124,50.20000076293945,-3.5740685796634595,51.22000122070313,-0.02095774310710452
4954,2020-03-10,43.0099983215332,46.040000915527344,42.50500106811523,43.47999954223633,4746579.0,0.0071419383538515735,-3.77704061117809,0.20479372361291182,5.557506576450976,8.095448697285196,9.111129794059025,18.131996364519992,25.027953274848983,27.917948359425083,52.84386258080929,3.5349998474121165,-8.642473302096874,-15.650501632690428,-34.08701664829019,2.7860133829093243,-24.86875914049031,-6.432244124890552,8.694579574059333,4.997499023203469,-8.314641971722688,9.218257507799876,3,7.812501907348633,13.482503890991211,27.592504501342773,28.485004425048828,-1.2099990844726562,1,0.011392738841877081,-1.9237492104650837,42.70500183105469,-1.0550955039176861,47.8650016784668,1.660921228597124,50.20000076293945,0.011392738841877081
4955,2020-03-11,44.28499984741211,45.94499969482422,43.45000076293945,44.20000076293945,4146647.0,0.02964430540887908,-2.1482654549480382,-0.18084864619180574,9.863292711439769,8.42016552479273,5.67279270488357,15.797607838329249,23.326323276079975,26.286640851803952,55.542765717376305,2.9350013732910156,-9.690484996526258,-13.188750267028809,-32.13708156158971,5.759581027532093,-22.662915914309252,-3.714584619748358,5.579662682684962,18.865916692003722,8.401944251891928,9.474165647280449,3,4.712501525878906,12.207502365112305,26.262502670288086,27.210002899169922,-3.0349998474121094,2,-0.0126453963016947,-3.77704061117809,43.0099983215332,-1.9237492104650837,42.70500183105469,-1.0550955039176861,47.8650016784668,-0.0126453963016947
4956,2020-03-12,36.93000030517578,42.07500076293945,36.79999923706055,42.07500076293945,8114918.0,-0.16608331416006838,1.050534910223017,-60.53006911408312,8.161508085804044,8.71662639317555,11.375593763403849,21.822037742285467,30.10304899302355,33.2363934796185,57.91851511928373,7.4850006103515625,-10.776356709140401,-18.98874988555908,-39.34188105357647,1.3643812824583108,-29.165315469567773,-8.812184301550381,11.462729932524923,1.0362777804638263,-8.859216801751877,10.176565584008697,3,9.21500015258789,16.71000099182129,33.617502212524414,34.56500244140625,1.3349990844726562,3,0.18115349502911804,-2.1482654549480382,44.28499984741211,-3.77704061117809,43.0099983215332,-1.9237492104650837,42.70500183105469,0.18115349502911804
4957,2020-03-13,38.90499877929688,41.400001525878906,37.45000076293945,40.599998474121094,6817932.0,0.05347951415652452,1.3975683229022675,0.3294459755132774,13.854981682879199,8.977368319110251,8.433715765102399,18.525031141537468,27.563704889692808,30.87725022178676,60.57818964883057,4.470001220703125,-11.911373037360342,-15.571501350402826,-36.475164161634034,5.332161460828388,-26.02333275601844,-5.119669944787219,7.169185258275789,22.73217123784844,13.357886508889461,10.451831405615607,3,5.9350013732910085,14.364999771118157,31.39500427246093,32.59000396728515,-0.34000015258790484,4,0.12093566324845706,1.050534910223017,36.93000030517578,-2.1482654549480382,44.28499984741211,-3.77704061117809,43.0099983215332,0.12093566324845706
4958,2020-03-16,34.549999237060554,37.65499877929688,33.80500030517578,37.400001525878906,7821811.0,-0.11193933116260169,1.2916679439102674,1.6814175822691968,12.921792773037964,9.321187654622488,11.234557486608388,21.386963807595563,31.29630883035147,34.82878051095721,63.152722514959905,5.099998474121101,-12.43773741095115,-18.282500839233393,-40.050620272614246,3.485618594147464,-29.166560555923823,-7.3984411225429625,9.669347840409692,6.089079646260564,-3.1155514251867187,10.884059716690428,3,8.657501220703118,16.60750198364257,35.75000381469726,36.94500350952148,4.7800025939941335,0,0.21273523736968025,1.3975683229022675,38.90499877929688,1.050534910223017,36.93000030517578,-2.1482654549480382,44.28499984741211,0.21273523736968025
4959,2020-03-17,33.97999954223633,35.75,31.10000038146973,35.525001525878906,7078347.0,-0.016497820764430182,3.661656248745161,0.5421055238110548,12.846106900713352,9.663485312237759,10.164524760165783,20.33182828994167,31.23122696223234,34.9778410729121,65.87968189506854,4.64999961853027,-12.478679561203812,-17.15900058746338,-39.27508208719806,4.957080912271298,-28.21704133733072,-6.100959837596044,8.156478180775025,19.40046678328752,10.947065352747618,11.05804074986734,3,7.539999961853027,15.82500171661377,36.19000244140625,37.38500213623047,4.139999389648445,1,0.2386698269454366,1.2916679439102674,34.549999237060554,1.3975683229022675,38.90499877929688,1.050534910223017,36.93000030517578,0.2386698269454366
4960,2020-03-18,30.96999931335449,35.67499923706055,30.1200008392334,33.450000762939446,6307171.0,-0.0885815264694304,-1.657894989009935,1.6051768708658711,14.283593664642552,10.20262518485084,11.17517334164003,21.51260295516497,33.57741785992866,37.69154443176649,69.13422028813582,5.554998397827148,-12.876602871836397,-18.307500934600835,-40.64336958421816,4.028367715016497,-29.475435259409497,-7.139566609792173,8.95918294134854,7.1099830995029425,-1.7661199161355814,11.167934324808666,3,8.762501716613773,18.345002174377445,39.200002670288086,40.395002365112305,9.285001754760739,2,0.34969325682342145,3.661656248745161,33.97999954223633,1.2916679439102674,34.549999237060554,1.3975683229022675,38.90499877929688,0.34969325682342145
4961,2020-03-19,34.96500015258789,35.09999847412109,29.024999618530273,32.02000045776367,7632141.0,0.1289958323476852,2.7791637794378805,-1.1874991828400268,26.403230405579876,12.177694431263822,5.354951113058114,15.765043221822964,28.957146473518733,33.42941095745027,72.35411103666189,6.074998855590813,-13.149771783705638,-12.686749935150146,-34.16078641232863,8.787286542028347,-23.42376817373939,-1.949731696560903,3.0023458190212153,47.99999691741682,36.73937371919333,10.737018238589247,3,2.577500343322754,13.80250072479248,35.0525016784668,36.400001525878906,7.584999084472656,3,0.17975117460272427,-1.657894989009935,30.96999931335449,3.661656248745161,33.97999954223633,1.2916679439102674,34.549999237060554,0.17975117460272427
4962,2020-03-20,40.0,40.04499816894531,36.0,37.0,7604133.0,0.14400113900870237,1.6181248950648375,1.018675827122306,33.85794750782824,15.305551145375107,-1.0203225560365112,9.139066768534917,23.331208269689256,28.168694223352745,74.43531404317231,5.079998016357422,-13.376932494145997,-6.344250011444089,-26.199306355949332,13.510806333061158,-16.27177818369671,3.5832781608085327,-10.975000381469727,99.59166810467849,84.90540875048028,9.927528172252623,3,-2.4674997329711914,8.767500877380371,29.55750274658203,30.90500259399414,5.055000305175781,4,-0.04337501525878906,2.7791637794378805,34.96500015258789,-1.657894989009935,30.96999931335449,3.661656248745161,33.97999954223633,-0.04337501525878906
4963,2020-03-23,39.02999877929688,39.02999877929688,34.740001678466804,37.25,4539765.0,-0.024250030517577903,3.820224767260407,0.5933329264322941,33.64973056401227,18.426909366215252,-0.7000609635991495,8.575849437660885,23.718086343128213,28.89961775308634,75.668386847035,5.259998321533196,-13.583224436745475,-6.061751079559322,-24.300672691506172,12.177170532387528,-15.181211885532747,3.057709726414103,-10.004999160766609,90.7894780112271,72.2065319998555,9.119460805973425,3,-1.544999122619636,9.737502098083489,30.307502746582024,31.87500381469726,2.850002288818345,0,-0.011913916657219081,1.6181248950648375,40.0,2.7791637794378805,34.96500015258789,-1.657894989009935,30.96999931335449,-0.011913916657219081
4964,2020-03-24,40.400001525878906,41.2599983215332,39.79999923706055,40.0,4369221.0,0.0351012756707727,-2.6499837875984666,0.22472011246935292,36.03150035797875,21.33448799360847,-2.7705825189847317,5.782212733990477,21.789167312503054,27.303900519498143,76.24728644243734,2.229999542236321,-13.523001429179459,-3.5997483253479032,-20.042487398359967,12.84299074766416,-11.821117861853935,4.6216212111581285,-11.154601936340331,92.97101032431478,70.51687209062138,8.221369536506032,3,-4.850001335144043,8.367499351501465,28.86750030517578,30.505001068115234,-1.9350013732910156,1,-0.02648513996067081,3.820224767260407,39.02999877929688,1.6181248950648375,40.0,2.7791637794378805,34.96500015258789,-0.02648513996067081
4965,2020-03-25,41.790000915527344,42.47999954223633,39.5099983215332,42.40499877929688,3896924.0,0.03440592418686039,6.764715268774309,-1.537488794369546,39.24552407210656,24.788267547642086,-5.0866299269899855,2.960973324864881,19.849715647504937,25.70547429000348,76.41188156533721,2.970001220703125,-12.718666019767042,-1.2047490119934068,-15.338314055153333,12.92881603116652,-8.271531533573366,5.862033509586553,-12.064017376708982,94.87180504926431,67.89210286849243,7.066782521579963,3,-6.037501335144043,6.977499961853027,27.280000686645508,29.115001678466797,-3.2600021362304616,2,-0.08782009818714687,-2.6499837875984666,40.400001525878906,3.820224767260407,39.02999877929688,1.6181248950648375,40.0,-0.08782009818714687
4966,2020-03-26,42.400001525878906,42.400001525878906,39.27999877929688,41.0099983215332,3123423.0,0.014596807776687815,3.489202236120973,-2.2601756627671588,42.688963006571385,27.99204325027455,-5.407800573060072,1.4237323887184061,18.688601353297017,24.893108460900635,75.69057449425802,3.120002746582024,-11.9094919618489,0.040251445770266514,-12.89359705627539,12.974099947815922,-6.426672805252565,6.507175696793098,-11.908777026855468,98.96643361192788,66.324136735781,6.466924251022828,3,-6.6475019454956055,6.367499351501465,26.48499870300293,28.505001068115234,-3.44000244140625,3,-0.050589631617217634,6.764715268774309,41.790000915527344,-2.6499837875984666,40.400001525878906,3.820224767260407,39.02999877929688,-0.050589631617217634
4967,2020-03-27,38.73500061035156,40.974998474121094,37.15499877929688,40.3849983215332,3292907.0,-0.08643869772717827,1.6996483197122885,-1.1870459766014145,44.46766847474948,31.497140550464717,-1.9773939279053252,4.367970348870706,21.740801151625433,28.324394330116377,74.64512616413023,5.245002746582024,-11.415132258108983,-3.0249995231628404,-15.426058975291504,9.376059928965823,-9.225529249227172,3.1755302029014914,-7.5244496087353525,51.61498752583788,14.230483359709346,6.200529726064331,3,-2.9825010299682617,9.467497825622559,29.842500686645508,32.17000198364258,0.7550010681152344,4,0.0984897009576775,3.489202236120973,42.400001525878906,6.764715268774309,41.790000915527344,-2.6499837875984666,40.400001525878906,0.0984897009576775
4968,2020-03-30,38.90499877929688,38.97999954223633,37.13999938964844,38.25,2187214.0,0.0043887483223605805,3.5714272174992656,-0.3969695078108968,44.25793925469925,34.98734414535204,-1.6367967257347473,3.3377547341302005,20.96733022713851,27.915464843024402,74.07750315129071,1.8400001525878906,-9.973040386733729,-2.200251293182369,-13.672912540098146,9.272409953733408,-7.936581916640257,3.53607933027552,-7.018280865243465,33.05242208266762,-8.080634541497133,5.736330623457888,3,-3.1524991989135813,8.26249980926513,29.312501907348626,31.640003204345696,1.0600013732910085,0,0.15807741212811943,1.6996483197122885,38.73500061035156,3.489202236120973,42.400001525878906,6.764715268774309,41.790000915527344,0.15807741212811943
4969,2020-03-31,40.47000122070313,40.47000122070313,37.76499938964844,38.900001525878906,2845706.0,0.04022625602134866,2.4458628749702136,2.396950566090466,44.706537756342136,38.367671266651996,-2.441084472974161,0.9728227888948382,18.81104568019593,26.131777870438775,73.26484163830399,2.7050018310546946,-8.839007650059592,-0.09574899673461346,-10.525137823163831,10.333639829694604,-5.310443409949222,5.1189454164799955,-7.947686408958738,62.35958306931689,17.649389722650817,5.214694413214609,3,-4.717501640319831,5.912499427795403,26.212499618530266,28.69499969482421,-0.7649993896484446,1,0.03484061786217052,3.5714272174992656,38.90499877929688,1.6996483197122885,38.73500061035156,3.489202236120973,42.400001525878906,0.03484061786217052
4970,2020-04-01,39.79499816894531,40.650001525878906,39.150001525878906,39.31499862670898,2419716.0,-0.016679096402213878,-2.703732309793487,0.3057322519352942,54.879913411396316,41.53174715618715,-0.427573007570885,0.788430158808552,18.889883938111623,26.579077061005677,72.35588987878246,1.5,-7.172487558649209,-0.1995018959045396,-9.344211936302827,8.945208144493748,-4.771856916103687,4.372853124294608,-6.6752222733714035,50.475241464437026,0.23065293555141153,4.5723550201991445,4,-1.18499755859375,5.907502174377441,26.040002822875977,28.62000274658203,-0.9599990844726562,2,-0.03342123577217071,2.4458628749702136,40.47000122070313,3.5714272174992656,38.90499877929688,1.6996483197122885,38.73500061035156,-0.03342123577217071
4971,2020-04-02,40.17499923706055,41.17499923706055,38.7400016784668,39.73500061035156,1974974.0,0.009548965588639602,-1.004116111389321,0.9166646798432658,52.28746399674595,43.57947121051134,0.010263326255071092,-0.4017240527624679,17.930342984073974,25.969673434292503,71.26284630896396,2.43499755859375,-5.341123206599853,0.6817492485046373,-7.1059263165598665,8.469424813569141,-3.2120885340276146,4.575587031036889,-6.493609922686893,75.21685160307105,20.604309708928042,3.8938377825322514,4,-1.5649986267089844,3.9075002670288086,25.05000114440918,27.630001068115234,-3.174999237060547,3,-0.04094587402620753,-2.703732309793487,39.79499816894531,2.4458628749702136,40.47000122070313,3.5714272174992656,38.90499877929688,-0.04094587402620753
4972,2020-04-03,39.84000015258789,41.03499984741211,39.25,39.61000061035156,1603344.0,-0.008338496349332258,-2.757891397663801,0.5227278638495617,61.1415308370911,46.634115685297886,0.3578068618289123,-0.7365260958733586,17.646749264442008,26.059975645149493,69.88875699578772,1.7849998474121094,-3.4054385413759007,0.7480002403259292,-5.978091261016608,7.474091741668467,-2.6150455103453396,4.111045990997198,-5.630694224542474,66.91451957974986,5.909454014566528,3.36304575067127,4,-0.030000686645507812,2.4175004959106445,22.415000915527344,25.05000114440918,-4.040000915527344,4,-0.022088380139177133,-1.004116111389321,40.17499923706055,-2.703732309793487,39.79499816894531,2.4458628749702136,40.47000122070313,-0.022088380139177133
4973,2020-04-06,41.810001373291016,42.0099983215332,39.95000076293945,40.900001525878906,2863204.0,0.04944782161541128,2.145049460261439,3.956528950292737,65.57278929360304,49.916481122589474,-1.3146276749994712,-2.9270898482840693,15.14050565674885,23.84818132817469,67.91364212965765,2.1699981689453125,-2.1268157742116927,2.762751483917235,-3.8734356821092604,9.39893864994373,-0.5553420990960163,6.080845066930486,-7.104453828394142,95.28864549906048,27.822055461198886,3.318093583013249,4,-2.000001907348633,0.44749927520751953,18.35999870300293,20.994998931884766,-4.810001373291016,0,-0.055489108314315305,-2.757891397663801,39.84000015258789,-1.004116111389321,40.17499923706055,-2.703732309793487,39.79499816894531,-0.055489108314315305
4974,2020-04-07,43.5,44.14500045776367,40.80500030517578,41.599998474121094,4079017.0,0.04042091775171741,1.0940423801779393,2.087914114801447,76.30141862002338,54.033802739024665,-2.8146366595828596,-4.825924200747757,12.89641133290904,21.92839249942233,65.51228424768603,3.3400001525878906,-1.3524597913346526,4.428250026702884,-2.2728380046056387,11.129338058011406,1.077706011048626,7.778794042357141,-8.32798533526276,88.06659383098734,12.429715812614702,3.3505440156542603,4,-2.8575000762939453,-2.547499656677246,16.36250114440918,19.2450008392334,-4.349998474121094,1,-0.0812643643083244,2.145049460261439,41.810001373291016,-2.757891397663801,39.84000015258789,-1.004116111389321,40.17499923706055,-0.0812643643083244
4975,2020-04-08,43.724998474121094,43.80500030517578,41.93999862670898,42.7599983215332,2215222.0,0.005172378715427417,2.315547296999467,0.5078944092644868,71.84537486665212,57.27340405681142,-3.057856881628247,-5.370369307317404,12.109152306787678,21.469864916846205,62.98115400186505,1.865001678466804,-0.43796681592856856,4.681248569488524,-1.932227721579288,11.294724860556336,1.374510423954618,7.98798671502243,-7.835144945941742,92.22937875117864,12.555613232659852,3.306738145533907,4,-3.082498550415039,-2.907498359680176,16.137502670288086,19.020002365112305,-5.7949981689453125,2,-0.09193817686341754,1.0940423801779393,43.5,2.145049460261439,41.810001373291016,-2.757891397663801,39.84000015258789,-0.09193817686341754
4976,2020-04-09,43.61999893188477,45.06499862670898,43.29499816894531,44.32500076293945,3399625.0,-0.0024013618273415194,-1.6125403287106532,-0.7305717301329339,61.97089074403976,59.218206531177,-3.0861423323288406,-4.994546882551795,11.663901689620907,21.33276547209025,59.76731359295413,1.7700004577636648,0.3318394574481758,4.241749095916752,-2.594564774005029,11.078062965838534,0.8235921609558616,7.659906030877643,-7.069733649338673,75.15047229440177,-1.921037075314075,3.4181569349608893,4,-2.517499923706062,-3.137499809265144,15.915000915527337,19.08000183105468,-5.2399978637695455,3,-0.10969738570796805,2.315547296999467,43.724998474121094,1.0940423801779393,43.5,2.145049460261439,41.810001373291016,-0.10969738570796805
4977,2020-04-14,43.61000061035156,45.540000915527344,43.43000030517578,45.0,3123741.0,-0.00022921416272436712,-1.4114292689732142,1.9716252191416341,66.17231866722699,61.653137577013425,-2.583595518516944,-4.8633341928219025,11.114767796802155,21.11060318665946,56.31490796700146,2.1100006103515625,0.8796977240627726,3.9965006828308134,-3.09046341740644,11.083464783068067,0.4530186327121868,7.53998273294944,-6.208261993389172,65.47405630602196,-9.454824059689116,3.543482050118626,4,-1.9575004577636719,-4.425000190734863,15.149999618530273,18.832500457763672,-6.279998779296875,1,-0.15157075253015628,-1.6125403287106532,43.61999893188477,2.315547296999467,43.724998474121094,1.0940423801779393,43.5,-0.15157075253015628
4978,2020-04-15,41.900001525878906,43.97999954223633,41.63000106811523,43.959999084472656,2748735.0,-0.039211168551709696,1.2380954110975142,1.482013282836599,55.17241379310345,62.81601269220912,-0.4515644086907997,-2.7135850671214,12.240039068767643,22.58508272687986,52.701114066038066,2.349998474121101,1.1715605084612548,1.919001483917235,-4.815934289393745,8.653937257228215,-1.448466402738255,5.286469370572725,-3.52167143308872,23.125682778356047,-47.47532849433968,3.367467886655489,4,0.23999977111816406,-4.357501029968262,15.394999504089355,19.469999313354492,-4.420001983642578,2,-0.14558477486094568,-1.4114292689732142,43.61000061035156,-1.6125403287106532,43.61999893188477,2.315547296999467,43.724998474121094,-0.14558477486094568
4979,2020-04-16,42.09000015258789,42.61000061035156,41.599998474121094,41.70000076293945,1899603.0,0.004534573264672437,-2.423713033245833,-0.18932031643506858,51.12781674537468,62.39911306265116,-0.4331503752959094,-2.3872455411366857,11.42290424020068,22.162589546108194,48.80156949729301,1.0100021362304688,1.6712117618719162,1.7035000801086397,-4.462693463115713,7.869693623332992,-1.3795966915035365,4.786596851720816,-2.8522695610692423,12.436583117748206,-52.8184457849515,3.083096771612175,4,0.05000114440917969,-4.557499885559082,12.47750186920166,16.892501831054688,-3.6949996948242188,3,-0.12093134079675061,1.2380954110975142,41.900001525878906,-1.4114292689732142,43.61000061035156,-1.6125403287106532,43.61999893188477,-0.12093134079675061
4980,2020-04-17,41.79999923706055,42.77000045776367,41.58000183105469,42.54999923706055,3637917.0,-0.006890019350819898,-1.0000064112838596,-1.9230799327047223,47.688743027817615,61.88814406610357,0.19128504668461943,-1.3115302576870675,11.053349967409048,22.20742696083599,44.635685089101216,1.1899986267089844,2.1983385959047297,0.8719991683959947,-3.433866519578949,5.177864856370938,-1.280933675591477,3.0249320123834664,-1.8059962066608577,5.555491335048021,-53.145297707713056,2.152932843987471,4,0.595001220703125,-4.314999580383301,11.857501983642578,17.082502365112305,-1.3250007629394531,4,-0.06339707558731511,-2.423713033245833,42.09000015258789,1.2380954110975142,41.900001525878906,-1.4114292689732142,43.61000061035156,-0.06339707558731511
4981,2020-04-20,41.25,42.0,40.05500030517578,41.099998474121094,2440176.0,-0.013157876724861461,1.3575732074407336,-0.20000203450520834,62.74708532317626,62.06653900900192,1.0167293283342431,-0.2809360557347276,10.91929108847716,22.49827266634822,40.36098519284862,1.9449996948242188,2.608449588905721,0.007749938964842329,-3.2573294615762123,3.272829339505897,-1.624789761305685,1.6402896392353696,4.290000915527344,21.786682987217116,-36.2485031630285,1.6325397002705275,4,1.4950008392333984,-3.9674997329711914,11.495001792907715,17.63250160217285,1.1349983215332031,0,-0.08048484108664777,-1.0000064112838596,41.79999923706055,-2.423713033245833,42.09000015258789,1.2380954110975142,41.900001525878906,-0.08048484108664777
4982,2020-04-21,38.26499938964844,41.25,38.18000030517578,41.0,3178365.0,-0.07236365116003785,-1.113597924173504,-18.23315192513097,47.47634316149344,60.05582277210085,4.196084219136658,2.7061645468288162,13.216254509101148,25.21163559195716,38.39531426373221,3.0699996948242188,2.5983745647972043,-2.890500640869142,-6.379094282301892,0.5980930005636083,-4.634797461585514,-1.1462038201527704,7.165301513671878,1.465501649199078,-57.26245821831896,1.744296820716375,4,3.595001220703125,-0.9824991226196289,11.627501487731934,17.76500129699707,5.1100006103515625,1,0.003005401288413534,1.3575732074407336,41.25,-1.0000064112838596,41.79999923706055,-2.423713033245833,42.09000015258789,0.003005401288413534
4983,2020-04-22,38.56499862670898,39.45500183105469,37.11999893188477,39.0,3617696.0,0.007840042907244715,2.4721102712820917,0.15904982676954751,41.655702681450414,56.206298778926076,3.785455351465494,2.4975955012155495,12.226222393756728,24.637867736118807,36.285003837963316,2.3350028991699148,2.6717219695436114,-2.567251396179209,-6.121077718789287,0.986574926430869,-4.344164557484248,-0.7903382348741701,6.575290252685555,25.57520893057501,-31.342845427625427,1.7769131613050384,4,2.7650012969970774,-1.2824983596801687,10.490000724792488,17.46500205993653,3.345001220703132,2,-0.03202377387870481,-1.113597924173504,38.26499938964844,1.3575732074407336,41.25,-1.0000064112838596,41.79999923706055,-0.03202377387870481
4984,2020-04-23,39.33000183105469,39.5,38.209999084472656,38.79999923706055,1514827.0,0.019836723235765685,1.9655229868677788,-1.2183929213473095,47.97915493742303,53.554496564567295,2.6448684777364306,1.7373977494032289,10.782290140674839,23.598370041366984,34.96342955627252,1.2900009155273438,2.545198592182544,-1.7487482070922837,-5.380353709369587,1.882857295185019,-3.5645509582309387,0.06705454404637123,5.329069651489256,39.11508499683339,-17.84885388842342,1.8158027511386523,4,1.9999980926513672,-2.047501564025879,7.852499008178711,15.202499389648438,4.55999755859375,3,-0.047037940571810766,2.4721102712820917,38.56499862670898,-1.113597924173504,38.26499938964844,1.3575732074407336,41.25,-0.047037940571810766
4985,2020-04-24,38.11999893188477,39.459999084472656,38.099998474121094,38.560001373291016,1712355.0,-0.030765391376475937,-4.666629579591512,-0.8301892224533287,41.67004273327179,51.29884678559308,3.325949157154703,2.8020167528023947,11.275634376705838,24.52134111215424,34.050663202366934,1.3600006103515625,2.073242109809442,-2.7752510070800724,-6.620152964903383,1.0696509507432381,-4.697701985991728,-0.8528000281684172,6.086728197619621,20.49179879352411,-32.75201997266804,1.9224509789116553,4,3.210000991821282,-0.8374986648559641,7.542501449584954,15.060002326965325,6.5699996948242045,4,0.007214101090881275,1.9655229868677788,39.33000183105469,2.4721102712820917,38.56499862670898,-1.113597924173504,38.26499938964844,0.007214101090881275
4986,2020-04-27,40.25500106811523,40.25500106811523,39.1150016784668,39.18999862670898,1303340.0,0.05600740283454386,1.1408390165625404,-2.420446663892396,51.467990282306424,49.665032520601905,0.7413900822652479,0.5249937755908505,8.433684091456463,22.117430351925115,32.91174144889024,2.1350021362304545,1.1966320497209608,-0.53299884796143,-4.320405334287663,3.2544076383648033,-2.4267020911245467,1.3607043952016866,3.526522369531989,75.90802240787671,23.385786875379623,1.8937032431631173,4,0.2949981689453196,-2.9725008010864187,4.26875019073487,12.435000419616706,7.88499832153321,0,0.005465095023438504,-4.666629579591512,38.11999893188477,1.9655229868677788,39.33000183105469,2.4721102712820917,38.56499862670898,0.005465095023438504
4987,2020-04-28,42.54999923706055,42.69499969482422,40.224998474121094,40.33000183105469,2205036.0,0.057011504360960474,-1.0329193687393152,2.0844998280703764,52.55877562455779,49.374628279652384,-1.9218889163524722,-1.5489556495604333,5.452856691890048,19.568929041256588,31.012544681046084,2.470001220703125,0.5467248638219999,1.571249389648436,-2.1647279635431644,5.307226742840037,-0.2967392869473642,3.4392380662442363,0.8318327302409259,97.39909528394001,48.20923859786574,1.8679886765957991,4,-2.604999542236328,-2.4099979400634766,0.6050014495849609,9.287501335144043,6.215000152587891,1,-0.00387781242034968,1.1408390165625404,40.25500106811523,-4.666629579591512,38.11999893188477,1.9655229868677788,39.33000183105469,-0.00387781242034968
4988,2020-04-29,45.05500030517578,45.11000061035156,42.86000061035156,42.935001373291016,2114542.0,0.05887194155184394,1.0179376339634714,0.9549555896549413,55.090016857089346,49.81487273650957,-4.394407910546356,-3.7624954096415735,2.287310536294413,16.815871087012,28.67432983503576,2.5600013732910156,0.2537951716426079,3.7687503814697294,-0.25021781775762264,7.7877185806970814,1.759266281856057,5.778234481083402,-7.9350013732910085,99.21540244771798,52.673544981061326,2.009484099613676,4,-3.940000534057617,-4.914999008178711,-1.9049997329711914,6.782500267028809,6.114997863769531,2,-0.037287765926011684,-1.0329193687393152,42.54999923706055,1.1408390165625404,40.25500106811523,-4.666629579591512,38.11999893188477,-0.037287765926011684
4989,2020-04-30,41.88000106811523,45.19499969482422,41.50500106811523,45.02000045776367,3662133.0,-0.07046940884596598,1.1146136878854362,-1.4811325338059755,44.93827935720525,49.50926566199709,-1.3995023063698682,-0.5021941066245361,4.737712040725988,19.73572411301201,26.979170162706822,3.6899986267089915,-0.20091648136461515,0.5232511520385685,-3.4848820026791714,4.531384306756308,-1.4808154253203014,2.5273177293974385,-4.600202102661122,53.27698299704492,11.997337307025298,2.004066577358871,4,-0.7225017547607351,-0.5500011444091726,1.2462491989135813,9.517497062683113,8.819999694824226,3,0.0007163032123158608,1.0179376339634714,45.05500030517578,-1.0329193687393152,42.54999923706055,1.1408390165625404,40.25500106811523,0.0007163032123158608
4990,2020-05-04,38.46500015258789,40.69499969482422,38.40999984741211,40.65999984741211,3007359.0,-0.08154252216882829,1.0176604531154212,0.6990446246774499,38.03111701260805,46.76304696082284,1.6680977087861493,2.959808768415705,7.362209755854316,22.85349081249594,25.57694112327284,3.470001220703118,-0.44787747061776884,-2.8252498626709013,-6.983794079658516,1.3332943543167133,-4.904521971164712,-0.7459777541770904,-0.8685931579589834,0.8106161593615822,-34.68984935178149,2.079272108493808,5,2.6924991607666016,2.864999771118164,3.6937503814697266,12.792498588562012,10.415000915527337,0,0.14103728624827672,1.1146136878854362,41.88000106811523,1.0179376339634714,45.05500030517578,-1.0329193687393152,42.54999923706055,0.14103728624827672
4991,2020-05-05,38.52999877929688,39.84000015258789,37.61000061035156,39.66999816894531,2549303.0,0.0016898122046313802,2.0135060596844117,0.5193619809317215,38.23529203896327,45.736263502763926,1.3149752050600867,2.914689622054915,6.5143758515071895,22.49612293251066,24.392035752340245,2.229999542236328,-0.6569852320426932,-2.6780012130737205,-6.991602194647221,1.6355997684997803,-4.834801703860471,-0.5212007222869701,6.665000915527337,12.129179696654928,-18.771005658909637,2.1568004907867517,5,2.62750053405761,2.8000011444091726,3.730001449584954,12.332499504089348,8.935001373291009,1,0.1598754228542052,1.0176604531154212,38.46500015258789,1.1146136878854362,41.88000106811523,1.0179376339634714,45.05500030517578,0.1598754228542052
4992,2020-05-06,38.959999084472656,39.52000045776367,38.31999969482422,38.349998474121094,1669796.0,0.011160143233817754,-2.582101619258011,-0.5350885411786785,42.76218195368797,45.859205644123655,1.1107337247940094,2.5459117564257383,5.333273036307062,21.7836642854854,23.143096622808756,1.2000007629394531,-0.8003810546716679,-2.204000854492186,-6.593638010348961,2.185636301364589,-4.398819432420574,-0.009182276563798553,6.0833006286621085,17.7982681222031,-13.503488676383572,2.1948185779283866,5,2.4425010681152344,2.3700008392333984,3.3000011444091797,11.902499198913574,4.8899993896484375,2,0.2356262967376308,2.0135060596844117,38.52999877929688,1.0176604531154212,38.46500015258789,1.1146136878854362,41.88000106811523,0.2356262967376308
4993,2020-05-07,39.4900016784668,40.9900016784668,39.0,39.0,1862850.0,0.013603762999198077,-7.122428007567088,0.8032806363659104,43.704606969975295,45.38425586996279,0.811029932527795,1.9322567031507631,4.109572988907644,20.9661485276812,22.044325061400635,2.0300025939941406,-1.1036103098203256,-1.5579982757568374,-5.9980830450797455,2.882086493566071,-3.7780406604182915,0.6620441089046167,5.404632052612307,24.785778444770116,-8.53455128587514,2.220042384661453,5,1.9124984741210938,1.8399982452392578,2.487497329711914,11.372496604919434,5.709999084472656,3,0.2348695192950354,-2.582101619258011,38.959999084472656,2.0135060596844117,38.52999877929688,1.0176604531154212,38.46500015258789,0.2348695192950354
4994,2020-05-08,39.96500015258789,40.36000061035156,39.65999984741211,40.27000045776367,1184886.0,0.012028322459659568,1.8865974516281265,-0.6224474702415708,45.5963559079361,45.82051288936994,0.48676728596520036,1.242552382992983,2.9914118261389575,20.218010256090757,21.763513654148717,0.8699989318847656,-0.9793611276078877,-0.9062498092651339,-5.2148446163179045,3.4023449977876368,-3.060547212791519,1.2480475942612514,4.783940916076659,69.67452065183902,31.485451262872047,2.154297403526386,5,1.4375,1.364999771118164,1.4949989318847656,10.89749813079834,4.25,4,0.28037027332857023,-7.122428007567088,39.4900016784668,-2.582101619258011,38.959999084472656,2.0135060596844117,38.52999877929688,0.28037027332857023
4995,2020-05-11,39.70500183105469,40.54999923706055,39.400001525878906,40.20000076293945,1047237.0,-0.006505650457663492,-1.081444683414518,1.62294569377392,46.23996657847096,45.23962136672156,1.1122023815956439,1.2500305277308073,2.6032489806081216,20.198827537322842,21.49592883539557,1.1499977111816406,-0.788427702163041,-0.9652482986450224,-5.084195129668117,3.1536985323780726,-3.02472171415657,1.0942251168665251,4.901160428443603,61.98226504914525,20.821239222885502,2.059473415511546,5,1.6974983215332031,1.6249980926513672,1.3624982833862305,10.847498893737793,6.939998626708984,0,0.27691722515638295,1.8865974516281265,39.96500015258789,-7.122428007567088,39.4900016784668,-2.582101619258011,38.959999084472656,0.27691722515638295
4996,2020-05-12,38.834999084472656,39.70000076293945,38.5,39.540000915527344,1258629.0,-0.02191166619973739,1.341461417651043,1.424249196599903,51.546390258885985,45.12713410386914,1.9663810594578166,1.837375908005697,3.0205128868039495,20.756847205988862,21.81438231772136,1.2050018310546875,-0.7536992133944906,-1.596001052856444,-5.545937800139669,2.353935694426781,-3.5709694264980527,0.37896732078516493,5.631239942042697,19.28835232346323,-25.782931474473287,1.974968373641612,5,2.5675010681152344,2.4950008392333984,3.321251392364502,11.522501945495605,7.305000305175781,1,0.25865848385352086,-1.081444683414518,39.70500183105469,1.8865974516281265,39.96500015258789,-7.122428007567088,39.4900016784668,0.25865848385352086
4997,2020-05-13,37.0,38.63999938964844,36.99499893188477,38.349998474121094,2009790.0,-0.04725116847514854,-1.4191172345701324,1.9148864792329503,46.08064608890029,44.12609290740369,3.2758072195926218,3.322105725589026,4.5129954678413995,22.27464762167122,22.490750326200853,1.8400001525878835,-0.5640633686197631,-3.1005001068115234,-7.036584562266242,0.8355843486431951,-5.068542334538883,-1.1324578790841642,7.329114258192078,0.1251830957940141,-45.45367302632574,1.9680422277273577,5,4.094999313354492,4.267499923706055,4.346250057220459,13.357501029968262,9.095001220703132,2,0.2828378419618349,1.341461417651043,38.834999084472656,-1.081444683414518,39.70500183105469,1.8865974516281265,39.96500015258789,0.2828378419618349
4998,2020-05-14,35.79999923706055,36.875,35.110000610351555,36.70000076293945,2628021.0,-0.0324324530524176,1.8239990234375114,0.6666685504699147,41.348035122880894,43.727176881367654,3.3804117744118827,4.2600952607860165,5.3085314907665335,23.133360164966618,22.87667680545795,1.8899993896484446,-0.7163390457417904,-3.9955007553100614,-8.2748567070877,0.2838551964675773,-6.135178731198884,-1.8558227794212385,8.235750408079241,12.683801487031193,-32.32004224944443,2.13967797588882,5,2.250001907348633,4.525001525878906,5.233750820159912,14.447501182556152,10.01499938964843,3,0.22486031867640666,-1.4191172345701324,37.0,1.341461417651043,38.834999084472656,-1.081444683414518,39.70500183105469,0.22486031867640666
4999,2020-05-15,37.0,37.18000030517578,35.96500015258789,36.75500106811523,1988550.0,0.03351957509812453,3.016532469088318,-0.27222057389904575,47.25355871536579,44.751892626118504,1.5817206712540965,2.802919618261953,3.7335270304855115,21.59446660732835,23.223983938120153,1.3800010681152344,-1.058893596772414,-2.5409999847412124,-6.851108033552002,1.7691080640695773,-4.696054009146607,-0.3859459603358175,6.500204703052496,34.7426446096702,-12.80984545499485,2.1550540244053944,5,1.0500011444091797,3.325000762939453,4.033750057220459,13.2475004196167,7.950000762939453,4,0.22162164224160685,1.8239990234375114,35.79999923706055,-1.4191172345701324,37.0,1.341461417651043,38.834999084472656,0.22162164224160685
5000,2020-05-18,39.150001525878906,39.31999969482422,37.21500015258789,37.41999816894531,2099293.0,0.05810814934807862,1.0338162826783233,7.061268976255147,47.29233177710657,45.758230374801094,-0.5150589043653966,0.46821312798631,1.2270626723404021,19.08445603281256,23.319795630917728,2.3199996948242188,-1.638463567229131,-0.25849857330322124,-4.437130353743548,3.9201332071371056,-2.3478144635233846,1.8308173169169422,3.8467909316115367,88.01744621401699,42.23200833746711,2.089315890220164,5,-1.1000003814697266,1.1749992370605469,1.647498607635498,10.602499961853027,7.144996643066406,0,0.12937416166793558,3.016532469088318,37.0,1.8239990234375114,35.79999923706055,-1.4191172345701324,37.0,0.12937416166793558
5001,2020-05-19,37.93000030517578,40.0,37.13000106811523,39.959999084472656,3015093.0,-0.031162226645040647,1.7203773475748725,-1.173407422107561,38.04966998832699,45.23461793420543,0.6826724008985963,1.5038378886619697,2.101957742874106,19.930665277091663,22.888956962450667,2.8699989318847727,-1.8466315468967593,-1.3124998092651339,-5.4466527295872496,2.821653111056982,-3.3795762694261953,0.7545766508959275,4.593584641486331,57.668712613621885,17.651472265566227,2.0670764601610587,5,0.12000083923339844,2.395000457763672,2.799999713897705,11.822501182556152,6.020000457763672,1,0.22976535941125942,1.0338162826783233,39.150001525878906,3.016532469088318,37.0,1.8239990234375114,35.79999923706055,0.22976535941125942
5002,2020-05-20,38.38000106811523,38.724998474121094,37.42499923706055,38.20000076293945,2135166.0,0.011863979945131664,1.9885207661007436,-0.08867015439197473,30.680181842311583,43.787459586687234,0.15840480397515222,1.1203346538932308,1.3802400529750045,19.10808955691307,21.95317529371362,1.2999992370605469,-1.5940598366017937,-0.8682491302490334,-4.996993871808293,3.260495611310226,-2.932621501028663,1.1961232405305964,3.6987688183682508,66.87118335200367,32.92347514051376,2.0643723707796293,5,-0.5500011444091726,1.9449996948242259,2.4124979972839427,11.372500419616706,5.729999542236335,2,0.20218859055686544,1.7203773475748725,37.93000030517578,1.0338162826783233,39.150001525878906,3.016532469088318,37.0,0.20218859055686544
5003,2020-05-21,37.33000183105469,38.14500045776367,37.28499984741211,38.14500045776367,2284033.0,-0.027357978317849585,1.110434501771614,-4.527762471919816,34.983506161300454,42.608254059283276,0.9720029350847454,2.185098214479588,2.307066733734004,19.769558093363273,20.730762967636203,1.095001220703118,-1.3680175012391729,-1.8564985275268526,-6.064451290264046,2.3514542352103405,-3.960474908895449,0.24747785384174392,4.3306418988608755,33.82903915949973,2.230254918493621,2.103976381368596,5,0.4999980926513672,2.822498321533203,3.0887484550476074,12.422499656677246,6.009998321533203,3,0.23479772193198434,1.9885207661007436,38.38000106811523,1.7203773475748725,37.93000030517578,1.0338162826783233,39.150001525878906,0.23479772193198434
5004,2020-05-22,37.47999954223633,37.665000915527344,36.275001525878906,37.0,2534839.0,0.004018154401933538,2.2705779923975533,-0.5889574859464444,45.856119338216736,42.56560436592169,0.4832578170237767,1.9915019865201202,2.0232674486784816,19.239932832076164,19.583754447739597,1.3899993896484375,-1.3014395186771068,-1.6140007019042955,-5.889464175553982,2.6614627717453914,-3.7517324387291353,0.5237310349205444,3.787605600505394,32.348953287604736,-3.0144382417339273,2.1377317368248434,5,0.07500076293945312,2.6725006103515625,2.3612513542175293,12.272501945495605,6.119998931884766,4,0.2223852504341659,1.110434501771614,37.33000183105469,1.9885207661007436,38.38000106811523,1.7203773475748725,37.93000030517578,0.2223852504341659
5005,2020-05-25,38.39500045776367,38.560001373291016,37.459999084472656,37.75,1394623.0,0.02441304500274133,1.2564096544870516,1.3437522351763107,49.469971438456355,42.33489116365174,-0.7119810442161452,1.1575057687922197,0.941235252663148,17.963057558177887,18.198911929610446,1.1000022888183594,-1.2787189278326139,-0.712749862670897,-4.976777695281058,3.551277969939264,-2.844763778975981,1.419264053634187,2.503148413034637,56.91274631689548,17.841607515038994,2.1320139163050813,5,-0.8400001525878906,1.7574996948242188,1.4412503242492676,11.357501029968262,5.470001220703125,0,0.1707253607767656,2.2705779923975533,37.47999954223633,1.110434501771614,37.33000183105469,1.9885207661007436,38.38000106811523,0.1707253607767656
5006,2020-05-26,40.474998474121094,40.665000915527344,38.75,38.79999923706055,3283319.0,0.05417366822655767,-1.157750292818689,2.5968961989082286,55.265899077737075,43.35547482907805,-2.832777397383431,-0.9540817977646157,-1.0479582137472079,15.501184945250287,16.833397015903373,2.270000457763672,-1.296300223705643,1.356248283386229,-2.9213542605831933,5.633850827355651,-0.7825529885984821,3.49504955537094,-5.364997863769538,95.67192556212483,51.68294884526059,2.1388012719847103,5,-2.5874977111816406,-0.3224983215332031,-0.5349984169006348,9.27750301361084,2.9550018310546875,1,0.1437924623652651,1.2564096544870516,38.39500045776367,2.2705779923975533,37.47999954223633,1.110434501771614,37.33000183105469,0.1437924623652651
5007,2020-05-27,42.3849983215332,43.56999969482422,40.599998474121094,40.75,3780389.0,0.04718962123329851,-2.0697665249216852,0.9761188455240486,59.18172139279407,45.33699552573507,-4.356743036964566,-3.0325577215294004,-2.906756797976996,13.217977175787468,16.75181488852774,3.095001220703125,-1.2703727681381736,3.27449817657471,-0.9757895488870432,7.524785902036463,1.149354313843837,5.399642039305583,-7.163897705078135,83.75597435602455,35.79553115542889,2.1251438627308756,5,-2.6174983978271484,-2.2324981689453125,-2.3712477684020996,7.3675031661987305,2.430000305175774,2,0.03692349895909208,-1.157750292818689,40.474998474121094,1.2564096544870516,38.39500045776367,2.2705779923975533,37.47999954223633,0.03692349895909208
5008,2020-05-28,43.375,43.849998474121094,42.54999923706055,42.900001525878906,2765270.0,0.023357360331988986,-1.2127589117589768,0.290519242659325,60.47297083561306,46.805819094651426,-4.648020406974638,-4.379408676284967,-3.6926015165020445,11.858811313496709,17.655771505456308,1.4650001525878906,-1.2829092227349577,4.348499870300294,0.5505433805323818,8.146456360068207,2.449521625416338,6.247478115184251,-7.819943420410169,93.72939055465469,46.51150139799484,1.8989782448839547,5,-3.3125,-3.2224998474121094,-3.8037495613098145,6.377501487731934,1.5,3,0.016945259028278148,-2.0697665249216852,42.3849983215332,-1.157750292818689,40.474998474121094,1.2564096544870516,38.39500045776367,0.016945259028278148
5009,2020-05-29,41.90999984741211,43.125,41.81999969482422,43.060001373291016,4519438.0,-0.033775219656205,1.0390649214410033,-2.4210636213238246,56.30539736437975,47.807270826570665,-2.696900115198794,-3.0694164340998,-2.0178829542981873,12.945733636748933,18.058632443174723,1.5550003051757812,-1.0440033482456386,2.8819997787475558,-0.9207224355692958,6.684721993064407,0.9806386715891264,4.783360885905985,-5.8572467541504025,69.64008118918274,23.286400270524098,1.9013611071584264,5,-1.8474998474121094,-1.7574996948242188,-2.6037497520446777,7.472498893737793,4.595001220703118,4,0.034120742314058594,-1.2127589117589768,43.375,-2.0697665249216852,42.3849983215332,-1.157750292818689,40.474998474121094,0.034120742314058594
5010,2020-06-01,43.88999938964844,44.025001525878906,42.55500030517578,43.0,1547220.0,0.04724408373765687,1.5344768619610112,-0.7739114858723704,63.59236346687543,50.64534787974272,-4.396121580420832,-4.87193656381605,-3.6637962300605196,10.604911809995713,17.70194094382134,2.115001678466797,-0.5048523145915382,4.590749359130861,0.224880667802708,8.956618050459014,2.407815013466781,6.773683704794941,-7.369411573535167,97.44071853689226,45.69452739212973,2.1829343456640773,6,-3.7399978637695312,-3.737499237060547,-4.583749294281006,4.877501487731934,2.7099990844726562,0,-0.006607448611533617,1.0390649214410033,41.90999984741211,-1.2127589117589768,43.375,-2.0697665249216852,42.3849983215332,-0.006607448611533617
5011,2020-06-02,44.68999862670898,44.84000015258789,43.41999816894531,44.349998474121094,2789395.0,0.018227369518925673,3.4374839813319187,0.3820229053440008,71.89634973037522,55.224922089527574,-4.622476078256248,-5.4670820826658755,-4.242315526369403,9.447953197500162,17.21500617937481,1.4200019836425781,-0.13593853929418742,5.0827486038207965,0.11739521467053748,10.048101992971056,2.6000719092456634,7.56542529839593,-7.569057713814459,96.462229563712,36.60889025001686,2.482676694575131,6,-4.132497787475579,-4.537498474121087,-5.383748531341546,4.077502250671394,1.520000457763679,1,-0.0184604379859864,1.5344768619610112,43.88999938964844,1.0390649214410033,41.90999984741211,-1.2127589117589768,43.375,-0.0184604379859864
5012,2020-06-03,48.13999938964844,48.70000076293945,44.72000122070313,44.8650016784668,4984179.0,0.07719849785087196,-1.2328196776392362,9.632341886479349,81.14588414220253,60.354075198516696,-7.311287046790156,-8.636895671303868,-7.588498529489897,5.6518422454867405,17.090218658006464,4.010002136230476,0.19535210440166395,8.073749351501462,1.828157297067257,14.319341405935667,4.950953324284356,11.196545378718568,-10.247152552784584,91.8604464193139,24.964772527761326,3.122796027217103,6,-5.652498245239258,-6.23499870300293,-9.22374963760376,0.6275014877319336,-2.875,2,-0.09783961662212748,3.4374839813319187,44.68999862670898,1.5344768619610112,43.88999938964844,1.0390649214410033,41.90999984741211,-0.09783961662212748
5013,2020-06-04,48.76499938964844,49.5,46.97999954223633,48.165000915527344,4450978.0,0.012982966512758098,1.4347834099344314,0.18320576899109048,80.58226934320179,64.2125363101817,-6.865648268711681,-8.992456404152065,-8.069006894936052,4.696340653856396,17.63421705058797,2.520000457763672,0.9028505902889634,8.23499946594238,0.8891070296636201,15.58089190222114,4.562053247803,11.90794568408176,-9.575294081655514,90.42967993300438,18.662708004650128,3.67294621813938,6,-5.284999847412109,-6.459999084472656,-8.722498893737793,0.0025014877319335938,-1.5849990844726562,3,-0.08100073438692479,-1.2328196776392362,48.13999938964844,3.4374839813319187,44.68999862670898,1.5344768619610112,43.88999938964844,-0.08100073438692479
5014,2020-06-05,51.16999816894531,51.79999923706055,48.93000030517578,48.99499893188477,4415662.0,0.04931813410024155,-1.4902414764969607,3.625007947306169,80.83632108911284,67.69768627136575,-7.961766072278792,-11.083205296593292,-10.342754679694167,1.9815292977302477,18.391359564814415,3.0349998474121094,1.8355093839416483,10.07974834442139,1.3386429898272851,18.820853699015494,5.709195667124334,14.450301021718445,-10.536851604071401,93.18549333799872,22.50440637801917,4.370552677297052,6,-5.894998550415039,-7.714998245239258,-10.542497634887695,-2.4024972915649414,-4.125,4,-0.12302127016228226,1.4347834099344314,48.76499938964844,-1.2328196776392362,48.13999938964844,3.4374839813319187,44.68999862670898,-0.12302127016228226
5015,2020-06-08,50.70000076293945,51.86999893188477,50.63000106811523,50.9000015258789,3648558.0,-0.009185019011610951,-6.294101807492289,-0.09195440602073146,84.07151684340013,70.89831046755053,-6.216474217329505,-10.274009372346242,-9.789072269539531,2.1382309331216334,19.1133772058036,1.2399978637695455,2.791340541733426,9.06000099182129,-0.6442225532987464,18.76422453694133,4.2078892192612685,13.912112764381313,-8.280157770515679,86.15386907328138,13.255633250082568,4.85211177256002,6,-4.465002059936523,-7.210000991821289,-9.45625114440918,-1.932499885559082,-4.409999847412109,0,-0.08274161009265069,-1.4902414764969607,51.16999816894531,1.4347834099344314,48.76499938964844,-1.2328196776392362,48.13999938964844,-0.08274161009265069
5016,2020-06-09,48.88000106811523,50.95000076293945,48.31499862670898,50.56000137329102,3616193.0,-0.03589742933800122,1.1422789568194776,8.39996948253866,76.10642383103485,72.77883296068839,-3.440666844719317,-8.076989369033278,-7.924475874077864,3.632448286666694,19.228556153003222,2.635002136230476,3.5607430860403326,6.737751197814937,-3.3859185248099237,16.861420920439798,1.6759163365025032,11.799586059127371,-4.759130006588471,58.18183467256796,-14.839370205030605,5.061834861312431,6,-2.035001754760735,-5.390001296997063,-7.636251449584954,-0.11250019073485618,-1.4000015258788991,1,-0.04664489656653048,-6.294101807492289,50.70000076293945,-1.4902414764969607,51.16999816894531,1.4347834099344314,48.76499938964844,-0.04664489656653048
5017,2020-06-10,47.46500015258789,49.41999816894531,47.36000061035156,48.79999923706055,2845179.0,-0.028948463269374836,-1.6666666666666667,0.7946421678375598,74.74969710643725,74.36513587966886,-1.3737518415880317,-6.153258957680549,-6.36224919447757,4.706299211364012,18.768188107149058,2.05999755859375,4.2562483287455635,4.7995002746582,-5.286805152217553,14.885805701533954,-0.24365243877967657,9.842652988096077,-1.9492860743966887,9.918214128579482,-65.24902558776282,5.043152713437875,6,-0.6200008392333984,-3.9750003814697266,-6.221250534057617,1.3025007247924805,-0.10499954223632812,2,-0.02644055754936747,1.1422789568194776,48.88000106811523,-6.294101807492289,50.70000076293945,-1.4902414764969607,51.16999816894531,-0.02644055754936747
5018,2020-06-11,43.849998474121094,46.68000030517578,43.849998474121094,46.6500015258789,3442442.0,-0.07616141718835956,-1.0214276761434542,2.0973820014744406,63.30409209960854,75.14276862802762,2.5878546881460878,-2.007157445075535,-2.644473298514228,7.9655660945719475,17.333142567388993,3.615001678466797,4.668819160141219,0.7819986343383789,-8.779571485775705,10.343568754452463,-3.998786425718663,5.562783694395421,8.020000457763679,0.0,-77.25464516474094,4.780785060057041,6,3.3625011444091797,-0.3599987030029297,-2.483748435974121,4.917502403259277,3.1300010681152344,3,0.03226912120333214,-1.6666666666666667,47.46500015258789,1.1422789568194776,48.88000106811523,-6.294101807492289,50.70000076293945,0.03226912120333214
5019,2020-06-12,45.20000076293945,46.47999954223633,43.20000076293945,43.79999923706055,3246581.0,0.030786826357932284,-1.523077464809397,-0.5000000000000012,63.95897498497596,75.18350324114991,1.95970082524331,-2.85786203442413,-3.924347668789231,6.267261099060697,15.893391170502497,3.279998779296875,4.925200952417569,1.7220008850097628,-7.438842735920993,10.882844505940518,-2.8584209254556114,6.302422695475137,6.509598159790045,23.068055621553775,-54.415018160429106,4.580421810465377,6,2.3349990844726562,-1.710000991821289,-3.8337507247924805,3.002497673034668,1.7999992370605469,4,0.04380529886760032,-1.0214276761434542,43.849998474121094,-1.6666666666666667,47.46500015258789,1.1422789568194776,48.88000106811523,0.04380529886760032
5020,2020-06-15,44.21500015258789,45.040000915527344,43.63999938964844,44.71500015258789,2209237.0,-0.02179204853375105,1.4347820318045816,-0.3571424678884584,58.03264875801958,73.64309202199927,3.347697077804831,-1.5536024947514377,-2.8574583521567263,6.902199813742854,15.349466750872875,1.5600013732910156,5.078816004234824,0.4837503433227539,-8.450558505615327,9.418059192260834,-3.98340408114629,4.950904767791798,7.154214843750005,13.096766318044356,-59.520850424523346,4.46715442446904,6,3.3199996948242188,-0.7250003814697266,-2.848750114440918,2.952498435974121,4.430000305175781,0,0.06400538293771296,-1.523077464809397,45.20000076293945,-1.0214276761434542,43.849998474121094,-1.6666666666666667,47.46500015258789,0.06400538293771296
5021,2020-06-16,46.64500045776367,48.09500122070313,45.3650016784668,45.56000137329102,3181445.0,0.0549587311272135,-2.7016981239428848,-2.1699981689452983,58.94958317225055,71.17683635867127,1.3680415451107635,-3.475406205429337,-5.187895211919368,4.144849115760977,15.387464703590704,3.8800010681152415,5.51110637398088,2.4780006408691406,-6.108301670173873,11.064302951912154,-1.815150514652366,6.771151796390647,4.397445969238284,55.38587028184001,-15.169194795747828,4.293151155521507,6,0.8899993896484375,-3.155000686645508,-5.278750419616699,-0.2624998092651367,0.3950004577636719,1,-0.007610666496997376,1.4347820318045816,44.21500015258789,-1.523077464809397,45.20000076293945,-1.0214276761434542,43.849998474121094,-0.007610666496997376
5022,2020-06-17,46.13999938964844,47.3849983215332,45.53499984741211,46.599998474121094,2844016.0,-0.01082647793245295,-1.2155694641143953,-0.4239626475779317,55.929657087957104,68.43765721919964,1.742779679207871,-2.4867335265016237,-4.576346398307422,4.304743542082193,15.427516112889347,1.8499984741210938,5.6447419056481465,1.5849996566772475,-6.591787566433872,9.761786879788367,-2.5033939548783124,5.673393268232807,4.588749210791015,60.06125335588113,-7.250019825860669,4.088393611555559,6,1.3950004577636719,-2.6499996185302734,-4.773749351501465,-0.4374990463256836,1.2849998474121094,2,0.029042049638356104,-2.7016981239428848,46.64500045776367,1.4347820318045816,44.21500015258789,-1.523077464809397,45.20000076293945,0.029042049638356104
5023,2020-06-18,46.09500122070313,46.8849983215332,44.974998474121094,46.08000183105469,1950249.0,-0.000975252915920044,1.3949937577430296,-0.03260743369878645,59.55697941492182,66.07328592206731,1.5301173113219377,-1.8460636456051986,-4.486635326737108,4.036636195316596,15.348440703391239,1.9099998474121094,5.5742317515942545,1.1017515182495217,-6.352163501412726,8.555666537911769,-2.625205991581602,4.828709028080645,4.332597466236322,59.141985434793675,-7.549413082209632,3.726957509831124,6,1.4399986267089773,-2.605001449584968,-4.913751602172859,-2.0125017166137766,0.8699989318847585,3,0.027443309602956933,-1.2155694641143953,46.13999938964844,-2.7016981239428848,46.64500045776367,1.4347820318045816,44.21500015258789,0.027443309602956933
5024,2020-06-19,45.81499862670898,47.0250015258789,45.81499862670898,46.66999816894531,7082524.0,-0.006074467655473148,-1.8304176538037213,-57.002288911468895,54.766028478660445,62.81712054820735,1.0846980415193954,-0.958763272698171,-4.218733643917176,3.985633306060002,14.937914457781423,1.2100028991699219,4.9412370633873905,0.404998970031734,-6.159126275882706,6.969124215946174,-2.877063652925486,3.687061592988954,4.323496143270475,48.821511629898076,-13.402792739643225,3.28206262295722,6,1.2600021362304759,-1.8974990844726491,-6.627497673034661,-3.557497978210442,0.05500030517579546,4,0.025428373904788915,1.3949937577430296,46.09500122070313,-1.2155694641143953,46.13999938964844,-2.7016981239428848,46.64500045776367,0.025428373904788915
5025,2020-06-22,44.95000076293945,45.959999084472656,44.5099983215332,45.36000061035156,1496601.0,-0.01888023332309463,-1.2480549550961506,0.4795322420170127,50.641663644658564,59.9877027497211,1.1714765241982974,0.4453305181523035,-3.383391019703687,4.511554744350896,14.754341965437295,1.4500007629394531,4.238114255209453,-0.7877489089965835,-6.472812440200727,4.89731462220756,-3.6302806745986587,2.0547828566054918,4.910954246758401,12.273419402481602,-43.73550182083729,2.8425317656020725,6,1.3599987030029297,-0.8775005340576172,-5.762499809265137,-2.692500114440918,2.5,0,0.04560621139634646,-1.8304176538037213,45.81499862670898,1.3949937577430296,46.09500122070313,-1.2155694641143953,46.13999938964844,0.04560621139634646
5026,2020-06-23,46.29499816894531,46.91999816894531,44.79999923706055,45.21500015258789,2042063.0,0.02992207749003617,-1.2198943468578676,-2.6341424836479685,44.918751460322106,56.673153233486076,-0.6467810483995464,-0.46513892864710726,-4.739641137736861,2.8441542872421053,15.581823436918526,2.1199989318847656,3.3160523655673586,0.26624851226806356,-4.8521415682081255,5.384638592744253,-2.292946527970031,2.825443552506158,3.2995186708822075,62.08695121433424,10.174594448581182,2.559195040238096,6,-0.6474971771240234,-2.2224979400634766,-7.107497215270996,-5.342497825622559,1.4950027465820312,1,0.050761472767369975,-1.2480549550961506,44.95000076293945,-1.8304176538037213,45.81499862670898,1.3949937577430296,46.09500122070313,0.050761472767369975
5027,2020-06-24,43.95000076293945,46.1500015258789,43.95000076293945,46.1500015258789,2552153.0,-0.050653364267306156,1.0000000000000064,-2.037041484908953,37.8867935827087,53.84900895383054,1.281994384852993,2.1113669895552576,-2.4330551999414,4.851116898310799,15.725140294520937,2.3449974060058594,2.2533599755912093,-2.156999015808104,-7.085154801204098,2.77115676958789,-4.6210769085061045,0.30707887688989643,5.388735433812542,0.0,-45.09699334676698,2.4640778926979983,6,1.697500228881836,0.12249946594238281,-4.762499809265137,-3.132500648498535,4.5,2,0.07030716948686644,-1.2198943468578676,46.29499816894531,-1.2480549550961506,44.95000076293945,-1.8304176538037213,45.81499862670898,0.07030716948686644
5028,2020-06-25,44.11000061035156,44.47000122070313,42.54499816894531,43.65999984741211,2079374.0,0.003640497033779999,2.290597928329431,-0.20454573040156676,29.977315205692918,50.07326897835464,1.2994002153548223,2.117837497804217,-2.575272449058133,4.353454942909295,15.702028118416573,1.9250030517578196,1.4022822104403403,-2.0337491989135756,-6.886509432603994,2.8190110347768425,-4.460129315758785,0.3926309179316334,4.983186169047933,34.93306403407345,-3.912473203475713,2.426380116845208,6,1.2099990844726562,-0.03750038146972656,-5.032500267028809,-3.6275014877319336,2.0099983215332102,3,0.0751529943513769,1.0000000000000064,43.95000076293945,-1.2198943468578676,46.29499816894531,-1.2480549550961506,44.95000076293945,0.0751529943513769
5029,2020-06-26,43.34000015258789,45.0,43.34000015258789,44.8849983215332,2090192.0,-0.017456369238475378,-1.1488696631210926,-3.4333234433942272,29.47573763223255,46.900278853267196,1.9867401295457583,3.162611733548907,-1.8021953876744163,4.761760910855585,15.948719630178918,1.6599998474121094,0.6056578044299243,-2.8752496719360323,-7.50224636323648,1.7517470193644158,-5.188748017586256,-0.5617513262858083,5.360295310184355,18.171473911830358,-14.083053828694286,2.3134983456502227,6,1.9799995422363281,0.7325000762939453,-4.348750114440918,-4.154999732971191,2.9850006103515625,4,0.08364097801655279,2.290597928329431,44.11000061035156,1.0000000000000064,43.95000076293945,-1.2198943468578676,46.29499816894531,0.08364097801655279
5030,2020-06-29,43.599998474121094,43.94499969482422,42.185001373291016,42.86999893188477,2407402.0,0.005999038316055083,1.4788674125911698,-0.47249217307141056,33.87292932649501,44.11398398151657,1.8219243972224817,3.0353998314740664,-2.0466834428402123,4.129924408802069,16.005478392239688,1.7599983215332031,0.28973333502718646,-2.6007513046264634,-7.260133742258596,2.058631133005669,-4.9304425234425295,-0.2710600858103973,4.730979151021536,29.88380271194142,0.871359001837817,2.3296912188160657,6,1.1850013732910156,1.0650005340576172,-4.746248245239258,-6.057497978210449,3.960002899169929,0,0.05206423250475667,-1.1488696631210926,43.34000015258789,2.290597928329431,44.11000061035156,1.0000000000000064,43.95000076293945,0.05206423250475667
5031,2020-06-30,43.8650016784668,44.57500076293945,43.349998474121094,43.90999984741211,1906042.0,0.006078055358258672,-1.2790643208448365,-0.06164136597601502,38.17346194025212,42.14107340954936,1.2528595263066364,2.851625209869667,-2.2750464003289466,3.4886136389166893,15.705092512008594,1.2250022888183594,-0.16214250719331602,-2.2944982528686495,-7.024271396908752,2.435274891171453,-4.659384824888704,0.0703883191514052,3.974297846527705,42.37075007624591,10.490970089439418,2.364886572020051,6,0.7399997711181641,1.444997787475586,-5.011251449584961,-6.332501411437988,3.3049964904785156,1,0.08172800518169177,1.4788674125911698,43.599998474121094,-1.1488696631210926,43.34000015258789,2.290597928329431,44.11000061035156,0.08172800518169177
5032,2020-07-01,43.43000030517578,44.15999984741211,42.73500061035156,43.65999984741211,2016421.0,-0.009916821079356208,1.3170727925145067,5.111308918277382,48.25582169016423,40.885389217909626,1.4114504324761015,3.073239554634938,-1.7114738774696718,3.5631519131535043,14.355679029999013,1.4249992370605469,-0.3747070401653332,-2.493999671936038,-7.277296641224886,2.2892972973528103,-4.885648156580466,-0.1023511872916103,3.95695536768244,44.2273370960857,7.971496125549692,2.391648484644425,7,1.1750011444091797,2.8049983978271484,-4.409999847412109,-5.945000648498535,2.6149978637695312,2,0.100391447840537,-1.2790643208448365,43.8650016784668,1.4788674125911698,43.599998474121094,-1.1488696631210926,43.34000015258789,0.100391447840537
5033,2020-07-02,44.81499862670898,45.60499954223633,44.01499938964844,44.06499862670898,3229739.0,0.031890359470435836,-2.7411835456104603,-3.2608760552634632,48.405787852863504,40.1786958150433,-0.1946836569446475,1.4515667088044708,-2.958827741082139,1.8263957742188595,12.68527269802568,2.174999237060547,-0.7851092652055627,-0.9115013122558651,-5.524027690209024,3.7010250656972943,-3.2177645012324447,1.3947618767207146,2.1558007021838677,76.90054565815811,37.366457932398234,2.3062631889765797,7,-0.2624988555908132,2.030000686645515,-4.854998588562005,-7.532498359680169,0.8850021362304759,3,0.0811112852308351,1.3170727925145067,43.43000030517578,-1.2790643208448365,43.8650016784668,1.4788674125911698,43.599998474121094,0.0811112852308351
5034,2020-07-03,44.875,45.18500137329102,44.52000045776367,44.91999816894531,2029681.0,0.0013388681274055791,1.3130282484376126,-0.05999755859375,52.959641178895644,40.43624887440297,-0.4492942813137901,0.9441881975532738,-2.9023116176474915,1.4195576537061498,10.398130607223846,0.6650009155273509,-1.0881516494824908,-0.536750030517581,-4.380273006249432,3.30677294521427,-2.458511518383503,1.385011457348341,1.7129354924447,78.6549727170921,34.29884134235941,1.9217614878659244,7,-0.32250022888183594,1.9699993133544922,-4.767499923706055,-7.592499732971191,1.3650016784667969,4,0.027743708788518617,-2.7411835456104603,44.81499862670898,1.3170727925145067,43.43000030517578,-1.2790643208448365,43.8650016784668,0.027743708788518617
5035,2020-07-06,46.50500106811523,46.70500183105469,45.70000076293945,45.70000076293945,2358475.0,0.036323143579169326,-1.4968961170661435,-17.889623601220595,49.3236743464335,40.925684750637565,-2.0512307990055305,-1.0711228065580158,-4.355444117846581,-0.5561130116230899,8.170977038746535,1.8300018310546875,-1.4568672136471008,1.3030010223388615,-1.6889136263494393,4.294915671027162,-0.19295630200529246,2.7989583466830155,-4.319999694824212,94.96219895609912,49.853137154629984,1.495957324344151,7,-2.0599994659423757,0.5224990844726634,-6.397500991821282,-9.222500801086419,1.4899978637695455,0,-0.003870558026912607,1.3130282484376126,44.875,-2.7411835456104603,44.81499862670898,1.3170727925145067,43.43000030517578,-0.003870558026912607
5036,2020-07-07,46.599998474121094,46.915000915527344,46.28499984741211,46.47999954223633,2308008.0,0.0020427352719920577,-1.4706005550028798,0.14906693961881606,52.31387990221476,42.52869434169381,-2.345017764968098,-1.418413135274733,-4.337650461467433,-0.9998966211810725,6.894746038229807,0.6300010681152344,-1.678728775028027,1.5119985580444322,-1.0297234236388917,4.053720539727756,0.24113756720277024,2.782859548886094,-4.3245970916748036,92.46405697587615,47.21203105700039,1.270860990841663,7,-2.049997329711914,0.4275016784667969,-6.448747634887695,-9.317498207092285,1.6350021362304688,1,0.02060092125760593,-1.4968961170661435,46.50500106811523,1.3130282484376126,44.875,-2.7411835456104603,44.81499862670898,0.02060092125760593
5037,2020-07-08,46.209999084472656,46.80500030517578,45.97999954223633,46.5,1987704.0,-0.008369085888812244,-1.2000020345052083,-2.4166958069746003,50.559056432320126,44.815554477985714,-1.7888399000808022,-1.1881743731134833,-3.9110522989380456,-0.9600214267846567,5.896886048446244,0.8250007629394531,-1.7490269719828788,1.1847492218017592,-1.1645694309716035,3.534067874575122,0.010089895415077876,2.3594085481884406,-3.7490137207031253,75.68960482387946,30.864641082255233,1.1746593263866798,7,-1.6599979400634766,0.8175010681152344,-5.854998588562012,-8.927498817443848,1.7400016784667969,2,0.020774704684970002,-1.4706005550028798,46.599998474121094,-1.4968961170661435,46.50500106811523,1.3130282484376126,44.875,0.020774704684970002
5038,2020-07-09,45.26499938964844,46.39500045776367,45.09000015258789,46.32500076293945,1795829.0,-0.02045011282291398,1.174999125799099,3.655165609955013,47.48858638378669,46.81698211704728,-0.7406626156648741,-0.13884988743151894,-3.0204362496234864,-0.3690861016005158,5.987271192969304,1.3050003051757812,-1.819990880945923,0.16899948120116903,-2.1156319532285934,2.4536309156309315,-0.9733162360137158,1.3113151984160538,-2.6258534038085912,31.106421273105195,-12.667190389061876,1.142315717214882,7,-0.7149982452392578,1.7625007629394531,-3.0687484741210938,-6.402499198913574,2.5050010681152344,3,0.017231830107463875,-1.2000020345052083,46.209999084472656,-1.4706005550028798,46.599998474121094,-1.4968961170661435,46.50500106811523,0.017231830107463875
5039,2020-07-10,47.18000030517578,47.18000030517578,44.810001373291016,44.92499923706055,2190297.0,0.04230643855846994,1.101993622438191,-2.1273567421088053,59.29166771305965,49.64128638222113,-2.295022786872231,-2.0004738581243515,-4.866334230776943,-2.6373164545031003,6.4062520190267325,2.3699989318847656,-1.4800886267189242,1.9850004196166964,-0.4828578175723095,4.452858656805702,0.7510713010221934,3.2189295382111993,-4.3698201221484325,100.0,50.08376993031649,1.2339291185945014,7,-2.2224998474121094,-0.15250015258789062,-4.287500381469727,-5.059999465942383,0.2200012207031179,4,-0.031369214342162,1.174999125799099,45.26499938964844,-1.2000020345052083,46.209999084472656,-1.4706005550028798,46.599998474121094,-0.031369214342162
5040,2020-07-13,47.04499816894531,48.41999816894531,46.56999969482422,47.79999923706055,1837121.0,-0.0028614272012977837,-1.170088711391527,-0.3348118450100231,53.475439927538446,51.341506158586284,-1.8103327754004042,-1.7313519431631477,-4.552280613911492,-2.8655033191863524,7.014490485671561,1.8499984741210938,-0.9899193641061714,1.708498382568358,-0.8457834737773595,4.262780238914075,0.43135745439549567,2.9856393107412202,-3.972628778589055,61.91132353205352,12.975507145807057,1.2771409281728592,7,-1.467498779296875,-0.017498016357421875,-2.6799983978271484,-3.7749977111816406,0.7900009155273438,0,-0.017111202504199396,1.101993622438191,47.18000030517578,1.174999125799099,45.26499938964844,-1.2000020345052083,46.209999084472656,-0.017111202504199396
5041,2020-07-14,46.290000915527344,46.48500061035156,45.78499984741211,46.32500076293945,2062606.0,-0.016048406478977095,2.9436713553475675,0.04635734820810534,62.717391078999476,52.9483472017902,-0.7545205497594338,-1.058588385254609,-3.625408780849284,-2.4702762605967266,6.596624201241498,1.2599983215332031,-0.4081130906840258,0.9712511062622085,-1.5494580345777749,3.4919602471021918,-0.2891034641577832,2.2316056766822,-2.7898212228839583,40.997253626871554,-13.54497593160142,1.2603545704199932,7,-0.07250213623046875,0.2775001525878906,-1.4275016784667969,-2.8000011444091797,2.5900001525878835,1,0.03683296570827044,-1.170088711391527,47.04499816894531,1.101993622438191,47.18000030517578,1.174999125799099,45.26499938964844,0.03683296570827044
5042,2020-07-15,47.47999954223633,48.06499862670898,46.52999877929688,46.72999954223633,2109959.0,0.025707466043920935,-1.669561409910247,-21.42866485013624,66.47115876189017,54.955610636126494,-1.4635155486800286,-2.258863381298518,-4.640023574307833,-3.9955414192101415,6.3616828334336155,1.7749977111816335,0.09150214962211578,2.094249725341797,-0.5846404114964372,4.773139862180031,0.7548046569226798,3.433694793760914,-3.5862343714887857,73.96123376506728,16.23886151844733,1.3394450684191188,7,-1.010000228881836,-1.677499771118164,-2.3125,-3.989999771118164,0.220001220703125,2,0.01590145483138894,2.9436713553475675,46.290000915527344,-1.170088711391527,47.04499816894531,1.101993622438191,47.18000030517578,0.01590145483138894
5043,2020-07-16,47.36000061035156,47.43000030517578,46.0,46.39500045776367,1700631.0,-0.002527357477710601,1.588236918689953,1.2866668701171875,70.98121758950106,56.95800801508265,-1.0555450678300744,-2.149437460900103,-4.35950535433993,-4.181858506231315,6.235054236249595,1.4799995422363281,0.4991446835139186,1.9110008239746108,-0.8951115346493026,4.717113182598524,0.5079446446626577,3.314057003286564,-3.104136799748197,70.63716067920693,7.585034774370655,1.4030561793119554,7,-0.7450008392333984,-2.0575008392333984,-2.1925010681152344,-3.8700008392333984,-0.3300018310546804,3,0.012457773331593591,-1.669561409910247,47.47999954223633,2.9436713553475675,46.290000915527344,-1.170088711391527,47.04499816894531,0.012457773331593591
5044,2020-07-17,46.97999954223633,47.42499923706055,46.68000030517578,47.19499969482422,1203348.0,-0.008023671098352447,1.207406737610697,-0.22279805035399594,67.42268454776374,58.96900914856379,-0.3861572132371123,-1.7683464229540462,-3.835404047092183,-4.084113369332833,6.05760308552746,0.7449989318847656,0.765132757062652,1.4727497100830078,-1.4126002166461689,4.3580996368121845,0.030074746718419476,2.915424673447596,-2.3910049829656046,45.3510609497806,-20.992107373267203,1.4426749633645892,7,-0.36499977111816406,-1.677499771118164,-1.6287498474121094,-3.489999771118164,1.625,4,0.016815685892400012,1.588236918689953,47.36000061035156,-1.669561409910247,47.47999954223633,2.9436713553475675,46.290000915527344,0.016815685892400012
5045,2020-07-20,47.0,47.28499984741211,45.72999954223633,46.77000045776367,2045453.0,0.0004257228173383254,2.8875044703526216,-1.0697645535033091,66.5785244804365,60.553969657255095,-0.3671697928674007,-1.7148107517389661,-3.6997190185103506,-4.383530435989428,6.20814515584912,1.5550003051757812,0.950640419270627,1.3902502059936523,-1.556739753210202,4.337240165197507,-0.08324477360827132,2.863745185595576,-2.1045251519553076,54.3897625574657,-14.36670935020075,1.4734949796019265,7,-0.38500022888183594,-1.697500228881836,-1.4875001907348633,-3.510000228881836,1.8300018310546875,0,0.008510670763380856,1.207406737610697,46.97999954223633,1.588236918689953,47.36000061035156,-1.669561409910247,47.47999954223633,0.008510670763380856
5046,2020-07-21,48.64500045776367,48.76499938964844,47.18500137329102,47.26499938964844,1792844.0,0.03500000973965256,-1.0519493387432874,6.000016585673295,74.4491400385941,63.20842339128553,-1.8903735434347055,-3.3462942224522223,-5.1386619635151405,-6.192801643390695,6.250651583484504,1.7649993896484375,1.1281500533176256,2.917750549316409,-0.3175682704711136,6.153069369103932,1.3000911394226478,4.53540995921017,-3.4675637440469274,96.04616349529354,23.187784244932118,1.6176594098937596,7,-1.8575000762939453,-3.1700000762939453,-3.132500648498535,-5.155000686645508,1.2849998474121094,1,-0.016651276917846958,2.8875044703526216,47.0,1.207406737610697,46.97999954223633,1.588236918689953,47.36000061035156,-0.016651276917846958
5047,2020-07-22,47.040000915527344,48.31000137329102,46.57500076293945,48.29499816894531,1990335.0,-0.032994131506481894,1.700382359227663,-0.9094175956921597,60.22049899822567,64.62308034844541,-0.17350238685894936,-1.578880151398927,-3.2828501281892244,-4.693297131064291,6.517888999749327,2.0699996948242188,1.209006034091658,1.1582509994506864,-2.0142264649848585,4.330728463886231,-0.427987732767086,2.744489731668459,-1.503807934217427,43.16314461788295,-27.97836981486691,1.5862387322177736,7,-0.2525005340576172,-1.5650005340576172,-1.527501106262207,-3.5500011444091797,3.1599998474121094,2,0.0391156487409956,-1.0519493387432874,48.64500045776367,2.8875044703526216,47.0,1.207406737610697,46.97999954223633,0.0391156487409956
5048,2020-07-23,47.42499923706055,47.96500015258789,47.25500106811523,47.43000030517578,1984122.0,0.0081844879685391,-3.1159676688153164,0.0039849235539074135,61.373774812982774,64.85442558177022,-0.24572356801671447,-1.7948144082153732,-3.368705706428891,-5.202901028615749,7.035103788140246,0.9249992370605469,1.2601726805606717,1.3774993896484347,-1.7513132341601363,4.506312013457006,-0.18690692225585082,2.94190570155272,-1.5659256149167788,55.84842767848951,-13.750203297493961,1.5644063119042848,7,-0.17749977111816406,-1.9499988555908203,-1.9124994277954102,-3.934999465942383,2.174999237060547,3,0.005798661682718587,1.700382359227663,47.040000915527344,-1.0519493387432874,48.64500045776367,2.8875044703526216,47.0,0.005798661682718587
5049,2020-07-24,46.96500015258789,47.1500015258789,46.50500106811523,47.10499954223633,1380689.0,-0.009699506417981896,4.608617772913074,27.993897787948132,52.290833625895,64.72280265936537,0.20179097442594696,-1.1060211513667966,-2.647426962785694,-4.8596316959601396,7.533136278960397,0.9199981689453196,1.3576643082612492,0.7362503051757798,-2.1421335991528565,3.614634209504416,-0.7029416469885348,2.1754422573400944,-0.8153339536936528,40.6919496686178,-24.636787772605594,1.4391919521643164,7,0.2824993133544922,-1.489999771118164,-1.452500343322754,-3.4750003814697266,1.8400001525878906,4,0.0013839801234496463,-3.1159676688153164,47.42499923706055,1.700382359227663,47.040000915527344,-1.0519493387432874,48.64500045776367,0.0013839801234496463
5050,2020-07-27,45.86999893188477,46.599998474121094,45.29999923706055,46.5,1439473.0,-0.023315260665293103,2.132535768617376,4.500027247956353,46.693841784698314,62.94240829333191,1.2433412097996879,0.1768285490051582,-1.3677946517502448,-3.8882740295916918,7.603962293121147,1.6650009155273438,1.5537991809344618,-0.47225093841552024,-3.0805340745321743,2.136032197701134,-1.7763925064738473,0.8318906296428068,2.8950004577636648,16.45020691841853,-43.5687637876909,1.3041415680583288,7,1.1625003814697195,-0.39499855041504617,-0.3737487792968821,-2.3799991607666087,2.555000305175774,0,0.059625041945453816,4.608617772913074,46.96500015258789,-3.1159676688153164,47.42499923706055,1.700382359227663,47.040000915527344,0.059625041945453816
5051,2020-07-28,47.45000076293945,47.59500122070313,45.80500030517578,45.80500030517578,1590901.0,0.034445211856248825,-1.1762923008067763,-2.611107410793788,55.06950827833006,61.675558239603006,-0.17300361924871055,-1.1813939333168548,-2.7016686369367306,-5.567700536190458,8.019956613983755,1.7900009155273509,1.4798970173932204,0.9285009384155245,-1.4451554405483549,3.302157317379404,-0.25832725106641163,2.1153291278974606,1.2456986236572263,71.42857142857126,12.838627841136898,1.1868281894819386,7,-0.41750144958496094,-1.9750003814697266,-2.2587509155273438,-3.960000991821289,2.579998016357429,1,0.0290832675643089,2.132535768617376,45.86999893188477,4.608617772913074,46.96500015258789,-3.1159676688153164,47.42499923706055,0.0290832675643089
5052,2020-07-29,47.790000915527344,48.349998474121094,47.41999816894531,47.54999923706055,1597537.0,0.007165440402973511,-2.7199728395626863,0.145897636279732,60.860221616683475,60.55100313151217,-0.5189821773423162,-1.2416668111304645,-2.8010225782655738,-5.968874381316475,8.343796432491915,0.9300003051757812,1.5163762205333668,1.0505010604858427,-0.8887829826199365,2.989785103591622,0.08085903893294955,2.020143082038736,0.8377844680786097,81.63941971561111,18.76445514337115,0.9696420215528911,7,-0.7575016021728516,-2.315000534057617,-2.9300003051757812,-4.30000114440918,2.4300003051757884,2,0.04477922888997332,-1.1762923008067763,47.45000076293945,2.132535768617376,45.86999893188477,4.608617772913074,46.96500015258789,0.04477922888997332
5053,2020-07-30,48.45000076293945,53.18000030517578,48.18999862670898,50.25,3993528.0,0.013810417132628094,-3.301719077568114,-7.4999443693872685,56.123435817619935,59.29553105038508,-1.1265771367221618,-1.7026755096667472,-3.173895562398201,-6.604440616789191,9.409576648528208,5.3899993896484375,1.5339164431771266,1.5287508010864244,-0.33081076018814315,3.388312362360992,0.5989700204491442,2.4585315817237046,-3.1500015258789062,39.97463323481927,-17.452264667262973,0.9297807806372833,7,0.7899990081787109,-0.7674999237060547,-3.5900001525878906,-4.960000991821289,0.7599983215332031,3,0.03611971047353668,-2.7199728395626863,47.790000915527344,-1.1762923008067763,47.45000076293945,2.132535768617376,45.86999893188477,0.03611971047353668
5054,2020-07-31,46.11999893188477,49.16999816894531,46.11999893188477,48.74499893188477,3719281.0,-0.04809085230886012,-1.323808942522316,1.4583339514558376,46.319143103230026,57.044488675139924,1.1941860389991419,0.7645813590840191,-0.5827573733627887,-4.268175890244656,10.198529782816443,3.0499992370605398,1.3417347292572686,-0.8635009765624915,-2.505240547577813,0.7782385944528301,-1.6843707620701522,-0.04263119105483071,-0.6623996734619197,10.406086087249177,-44.534613398361245,0.8208697855076601,7,3.1200008392333913,1.5625019073486257,-1.4237489700317454,-2.6299991607666087,3.2250022888183594,4,0.07545532573354952,-3.301719077568114,48.45000076293945,-2.7199728395626863,47.790000915527344,-1.1762923008067763,47.45000076293945,0.07545532573354952
5055,2020-08-03,46.32500076293945,46.47999954223633,45.0,46.15499877929688,2123329.0,0.004444966084180768,5.166670640313441,-0.06476266043526516,50.14565059541328,54.34410095923094,0.9871787078331451,0.574877181871031,-0.5483543685596786,-4.486017306995748,10.295395630144352,1.4799995422363281,1.111379222408459,-0.6494991302490263,-2.3042057742685245,1.005207513770472,-1.4768524522587754,0.1778541917607228,6.854999542236328,16.198052732358427,-38.83312132465243,0.8273533220097485,8,2.7649993896484375,1.3575000762939453,-1.6287508010864258,-2.835000991821289,1.3549995422363281,0,0.05353479765553204,-1.323808942522316,46.11999893188477,-3.301719077568114,48.45000076293945,-2.7199728395626863,47.790000915527344,0.05353479765553204
5056,2020-08-04,47.56000137329102,48.26499938964844,46.5099983215332,46.65499877929688,1826938.0,0.02665948386426331,-1.9372316551906514,5.323482553573655,50.33168240729438,53.24534356023858,-0.4670273193432024,-0.6161027109568238,-1.5917181308978954,-5.609368013208801,10.515489207870793,1.9399986267089844,0.971240165003195,0.5375013351440501,-1.1271299508117352,2.2021326210998353,-0.2948143078338461,1.3698169781219462,5.456398925781244,31.295859141609295,-20.459223666582307,0.8323156429778942,8,1.529998779296868,0.39749908447264914,-2.8350019454956126,-4.070001602172859,0.7549972534179545,1,0.018187507123481605,5.166670640313441,46.32500076293945,-1.323808942522316,46.11999893188477,-3.301719077568114,48.45000076293945,0.018187507123481605
5057,2020-08-05,47.16999816894531,48.09000015258789,46.90999984741211,47.68999862670898,1426389.0,-0.008200235346602192,-1.2692376819780729,-0.5745844942484568,49.229512183199375,51.8959810458182,-0.06330162319147803,-0.1586239137119705,-1.0722332375587627,-5.140384356816284,10.88721953109904,1.1800003051757812,0.8319128796235375,0.09949817657470561,-1.521271961881304,1.7202683150307152,-0.7108868926532992,0.9098832458027104,5.686074124145506,26.528093985183304,-21.89509672363382,0.8103850692280054,8,1.9200019836425781,0.7875022888183594,-2.2124977111816406,-3.6799983978271484,1.4500007629394602,2,0.06063177276598819,-1.9372316551906514,47.56000137329102,5.166670640313441,46.32500076293945,-1.323808942522316,46.11999893188477,0.06063177276598819
5058,2020-08-06,46.04499816894531,47.17499923706055,45.33000183105469,46.90499877929688,1953059.0,-0.02384990552619215,1.6357077073149464,1.6538458716942739,46.424471230782466,51.24416300191681,0.9447049954416826,1.0833518228058807,0.13992988908077564,-3.872606974362128,11.447215985196525,1.8449974060058594,0.3964703628865962,-1.0645017623901367,-2.5327020145254764,0.40369848974520295,-1.79860188845781,-0.33040163632246333,6.653952678283687,25.059919132041642,-22.770709860678224,0.7341001260676704,8,3.045001983642578,2.552501678466797,-0.6249980926513672,-2.5549983978271484,1.625,3,0.09067223841423933,-1.2692376819780729,47.16999816894531,-1.9372316551906514,47.56000137329102,5.166670640313441,46.32500076293945,0.09067223841423933
5059,2020-08-07,45.70000076293945,46.125,45.39500045776367,45.93000030517578,1496560.0,-0.007492614175811596,1.354841289862117,0.26744113837582506,45.149258511397534,51.072542638216724,1.219651051341451,1.382676884577748,0.6171071959079057,-3.376287554902504,11.718589712135936,0.7299995422363281,0.23802208039445816,-1.3354991912841783,-2.932295627409424,0.2612972448410673,-2.133897409346801,-0.5371009732215555,6.844971067344964,21.439537329127234,-24.505490091320183,0.7983982180626227,8,3.3899993896484375,3.1499996185302734,-0.001251220703125,-2.210000991821289,1.950000762939446,4,0.07680521363097315,1.6357077073149464,46.04499816894531,-1.2692376819780729,47.16999816894531,-1.9372316551906514,47.56000137329102,0.07680521363097315
5060,2020-08-10,46.2400016784668,46.50500106811523,45.54499816894531,46.04999923706055,1257940.0,0.011816212396330128,1.666670198787809,-0.8260992154976531,40.21961104068117,49.42255405625573,0.824342982183623,0.8213884693769486,0.15445523321847787,-3.712229005719095,11.574406947727073,0.9600028991699148,0.03220275180093779,-0.7552484512329087,-2.39114066880402,0.8806437663382027,-1.5731945600184645,0.062697657552647,6.15407071521193,31.005131324474387,-8.24708143745423,0.8179461087855572,8,2.8499984741210938,2.7549991607666016,-0.5412521362304688,-2.750001907348633,1.75,0,0.06714964164203918,1.354841289862117,45.70000076293945,1.6357077073149464,46.04499816894531,-1.2692376819780729,47.16999816894531,0.06714964164203918
5061,2020-08-11,47.99499893188477,48.30500030517578,46.58000183105469,46.58000183105469,1700569.0,0.0379540914730383,-1.4381653829667351,7.4472574686797675,53.83687323039634,48.642182013334946,-0.9445453498375471,-0.842521810772233,-1.5269953903791205,-5.314678691571046,12.008989397289485,2.0649986267089844,0.026739984485367074,0.914498901367196,-0.7441912097405279,2.57318901247492,0.08515384581333763,1.7438439569210544,4.251192013920381,89.57978042719526,48.72285851777197,0.8293450555538618,8,1.095001220703118,1.0000019073486257,-2.2587480545044016,-4.504999160766609,0.38000106811522727,1,-0.006563155197816362,1.666670198787809,46.2400016784668,1.354841289862117,45.70000076293945,1.6357077073149464,46.04499816894531,-0.006563155197816362
5062,2020-08-12,48.23500061035156,48.46500015258789,47.43000030517578,47.9000015258789,1236266.0,0.005000555970579468,1.6037791980960059,0.23674895466297532,53.29268667117608,48.32765433039674,-1.245794137841017,-1.0783480158678174,-1.8003660787552604,-5.479583102765616,11.89628935983016,1.0349998474121094,0.19245399873369706,1.1167505264282198,-0.6130636771994133,2.846564730055853,0.2518434246144068,1.9816576282420328,3.866266516537486,92.663487547775,51.48447929189079,0.8649071018138166,8,-1.1500015258789062,0.7600002288818359,-2.4462499618530273,-4.745000839233398,0.7749977111816406,2,0.001658505552921019,-1.4381653829667351,47.99499893188477,1.666670198787809,46.2400016784668,1.354841289862117,45.70000076293945,0.001658505552921019
5063,2020-08-13,47.95000076293945,48.33000183105469,47.45000076293945,47.93500137329102,947281.0,-0.005908569375055572,1.2709660271113692,0.04477441982279321,54.06185563118177,49.18795572239138,-1.1613012301021826,-0.7872428467854462,-1.572883661764564,-5.104892692249088,12.034818995601174,0.8800010681152344,0.11818240052792817,0.8022506713867159,-0.9646486327231756,2.5691499754966074,-0.08119898066822628,1.685700323441658,4.0092410214118175,83.22477391392948,40.24983384468997,0.8834496520549444,8,-1.2175006866455078,1.0450000762939453,-2.161250114440918,-4.460000991821289,0.700000762939446,3,0.01397285001636872,1.6037791980960059,48.23500061035156,-1.4381653829667351,47.99499893188477,1.666670198787809,46.2400016784668,0.01397285001636872
5064,2020-08-14,47.77000045776367,48.0,47.20500183105469,47.78499984741211,1385617.0,-0.003753916627982745,2.5730279287465496,-1.0000000000004736,58.474578001494535,50.11339210084485,-0.8075577734081065,-0.5744767841117095,-1.5312104519900913,-4.857212998255989,12.136446217607933,0.7949981689453125,-0.07243136731525368,0.5827503204345703,-1.2035739069712434,2.369074547840384,-0.31041179326833657,1.4759124341374772,4.050056490900573,76.19865675716986,28.634678734058063,0.8931621137029087,8,-0.8724994659423828,1.2250003814697266,-1.9812498092651367,-4.280000686645508,-1.6700019836425781,4,-0.0020934119292458364,1.2709660271113692,47.95000076293945,1.6037791980960059,48.23500061035156,-1.4381653829667351,47.99499893188477,-0.0020934119292458364
5065,2020-08-17,47.4000015258789,48.040000915527344,47.06999969482422,47.85499954223633,1073677.0,-0.007745424499459919,1.351515936172082,30.334435401831602,49.750003910063164,50.04876115670805,-0.30065034320855233,-0.18232197644454828,-1.2915383011833654,-4.4431934357488885,12.690654664400219,0.970001220703125,-0.25752133410227884,0.19275131225585085,-1.5937025785625138,1.9792052030742155,-0.7004756331533315,1.0859782576650332,4.283654283812062,43.50134880530013,-1.0007954483116421,0.8932269454091828,8,-0.5025005340576101,1.6899986267089915,-1.407501220703118,-3.910001754760735,-1.2050018310546804,0,0.005274261433589,2.5730279287465496,47.77000045776367,1.2709660271113692,47.95000076293945,1.6037791980960059,48.23500061035156,0.005274261433589
5066,2020-08-18,47.834999084472656,48.31999969482422,46.790000915527344,47.04499816894531,1623106.0,0.009177163387985576,-1.353852564365907,-1.7362733179626642,50.22287351908897,50.15913463847356,-0.7739235499481794,-0.7179224861067794,-1.7958219805597366,-4.840933938467877,12.686038078941392,1.529998779296875,-0.12341377651241459,0.6682489395141573,-1.014691526842931,2.3511894058712457,-0.17322129366439043,1.509719172692705,3.714983609024486,62.3879788016607,21.650551101360968,0.8414702331785456,8,-0.9374980926513672,1.2550010681152344,-1.5324993133544922,-4.344999313354492,-2.1599998474121094,1,0.0032403595058174695,1.351515936172082,47.4000015258789,2.5730279287465496,47.77000045776367,1.2709660271113692,47.95000076293945,0.0032403595058174695
5067,2020-08-19,48.88000106811523,49.05500030517578,47.6349983215332,47.85499954223633,1400451.0,0.02184597059983595,1.0654574307528408,1.2974687822920903,52.05152751640715,50.78436311465408,-1.7331075707211596,-1.7054475489121685,-2.853778912482319,-5.783704375004618,13.088030839729672,1.4200019836425781,-0.025398782767965145,1.6212509155273338,-0.22569559688569996,3.4681974279403676,0.6977776593208205,2.544724171733847,2.538981971511973,92.27376228619131,49.31491923022209,0.9234732562065157,8,-1.6550006866455007,0.20999908447266336,-2.4875011444091726,-5.390001296997063,-4.100002288818345,2,-0.010331445521277627,-1.353852564365907,47.834999084472656,1.351515936172082,47.4000015258789,2.5730279287465496,47.77000045776367,-0.010331445521277627
5068,2020-08-20,47.70000076293945,48.224998474121094,47.47000122070313,48.0,1322319.0,-0.024140758580005417,1.0133362494722786,-0.29268174679380027,58.46731790446,52.26414749166102,-0.3281670539176531,-0.531013823432751,-1.5841722263145783,-4.5100106781207785,13.47688974270645,1.4099998474120952,-0.045309576938848295,0.42750053405761435,-1.4287285973710127,2.2837296654862413,-0.5006140316567027,1.3556150997719314,3.5906026158952002,40.17660453115421,-6.61491380865305,0.928114565714315,8,-0.40000152587890625,1.3899993896484375,-1.563751220703125,-4.210000991821289,-2.6399993896484304,3,0.027463260747189633,1.0654574307528408,48.88000106811523,-1.353852564365907,47.834999084472656,1.351515936172082,47.4000015258789,0.027463260747189633
5069,2020-08-21,47.02999877929688,48.0,46.74499893188477,47.79999923706055,1717804.0,-0.014046162954427621,1.1452973339549746,2.5666747199369064,53.59876403054721,53.75072004609058,0.6150101746435794,0.15189511186778049,-0.8740231210735132,-3.7742487645347254,14.118471310049749,1.2550010681152273,-0.036315213348338204,-0.24575138092040305,-2.0999401358486764,1.6084373740078703,-1.1728457583845397,0.6813429965437336,4.134792531961075,12.337648397415293,-36.74062352041747,0.9270943774641356,8,0.7875022888183523,2.0600013732910085,-1.071249008178718,-3.539999008178718,-0.2350006103515696,4,0.03444615752988622,1.0133362494722786,47.70000076293945,1.0654574307528408,48.88000106811523,-1.353852564365907,47.834999084472656,0.03444615752988622
5070,2020-08-24,48.60499954223633,48.65999984741211,47.349998474121094,47.38000106811523,1215913.0,0.03348927926472278,-1.0389068325931556,-1.5909061634572275,55.155391952063134,53.89722212627578,-0.6584824435735683,-1.2729660666059246,-2.3579929973057574,-5.262885563016965,15.300413088685266,1.6300010681152273,0.1508298090271012,1.1924993515014677,-0.6282773304608398,3.013276033463775,0.2821110105203104,2.102887692482625,2.436495942796469,80.51945907294649,27.985947084142055,0.9103883409811552,8,-0.7049999237060547,0.4850006103515625,-2.646249771118164,-5.114999771118164,-2.3050003051757812,0,-0.05153793008347751,1.1452973339549746,47.02999877929688,1.0133362494722786,47.70000076293945,1.0654574307528408,48.88000106811523,-0.05153793008347751
5071,2020-08-25,48.83000183105469,49.65499877929688,48.45000076293945,48.70000076293945,1541070.0,0.0046292005130632585,-2.825384042482357,0.10612345309940585,58.32499227112586,54.45636719293686,-0.8410263941690417,-1.4643596852119174,-2.5658111515850806,-5.4054062595898245,16.41177685216296,1.204998016357429,0.4148682636614396,1.348501586914061,-0.57968360600902,3.276686779837142,0.3844089904525205,2.3125941833756016,2.0906637442774567,71.64958792091099,15.172786358127844,0.9640925964615416,8,-0.6300029754638601,0.2599983215332031,-2.8712520599365234,-5.340002059936523,-2.6050033569335938,1,-0.053962769556045176,-1.0389068325931556,48.60499954223633,1.1452973339549746,47.02999877929688,1.0133362494722786,47.70000076293945,-0.053962769556045176
5072,2020-08-26,49.93000030517578,50.11000061035156,48.75,49.25,1764803.0,0.02252710286448356,1.6153834867769505,5.230728601191349,69.53243969556071,56.175320977867855,-1.8721843255818982,-2.5252872845249144,-3.6192089285743876,-6.410340354382107,17.316657292825127,1.3600006103515625,0.7617713057621245,2.3415000915527315,0.1252435905443221,4.557756592561141,1.2333718410485304,3.4496283420569327,0.8722519586497199,94.65081083532192,32.78721883645663,1.108128250504204,8,-1.5025005340576172,-0.8400001525878906,-3.7987499237060547,-6.440000534057617,-4.130001068115234,2,-0.08521932790122888,-2.825384042482357,48.83000183105469,-1.0389068325931556,48.60499954223633,1.1452973339549746,47.02999877929688,-0.08521932790122888
5073,2020-08-27,50.20000076293945,50.459999084472656,49.61000061035156,50.13999938964844,1047621.0,0.005407579733895718,1.9310392454766085,0.08823727406343615,72.79634623991544,57.766628559914615,-1.999753541814286,-2.8010723750965383,-3.837059807452121,-6.614196583446301,16.655188831169692,0.8499984741210938,0.7945316296076754,2.524000549316405,0.04225061092503779,5.005750487707772,1.2831255801207249,3.764875518512085,0.48620645560954046,93.0013913632793,24.94938602762592,1.240874969195683,8,-1.5975017547607422,-1.1100006103515625,-4.068750381469727,-6.710000991821289,-4.38999938964843,3,-0.10796816536393228,1.6153834867769505,49.93000030517578,-2.825384042482357,48.83000183105469,-1.0389068325931556,48.60499954223633,-0.10796816536393228
5074,2020-08-28,49.599998474121094,50.56000137329102,49.38000106811523,50.27999877929688,1212470.0,-0.011952236647400971,-1.1071525885558569,-11.333079026003043,66.9184058490464,59.6742287753572,-1.243650304994759,-2.0311266057160395,-3.1817781058863233,-5.977852000106992,16.86027752630694,1.1800003051757955,0.8092851722141106,1.7499982833862333,-0.7602230350711494,4.260219601843616,0.49488762415754195,3.0051089426149247,0.9724846000569229,70.09339463780002,-2.535537512821932,1.2551106592286898,8,-0.947498321533196,-0.5099983215332031,-3.238748550415039,-6.10999870300293,-2.80999755859375,4,-0.09153220242937754,1.9310392454766085,50.20000076293945,1.6153834867769505,49.93000030517578,-2.825384042482357,48.83000183105469,-0.09153220242937754
5075,2020-08-31,48.80500030517578,50.38000106811523,48.43999862670898,49.834999084472656,2300871.0,-0.01602818938311268,-1.2045455530653912,1.514703407420689,54.515055287562916,60.15113786074319,-0.25523476788183075,-1.0970532762617395,-2.3117129977512576,-5.15435804215663,17.326807965771767,1.94000244140625,0.8193151114559214,0.8310001373290987,-1.6059796435347096,3.267979918192907,-0.3874897531028054,2.049490027761003,1.7550010681152415,17.217037999374035,-51.06729103761965,1.2184898904319026,8,-0.15250015258788352,0.2849998474121094,-2.4437503814697266,-5.315000534057617,0.00500106811524148,0,-0.04118434840000007,-1.1071525885558569,49.599998474121094,1.9310392454766085,50.20000076293945,1.6153834867769505,49.93000030517578,-0.04118434840000007
5076,2020-09-01,48.42499923706055,49.084999084472656,47.97000122070313,49.04499816894531,1581442.0,-0.007786109327714397,2.1857047100560556,0.6019414239578087,51.042802054994425,60.03905725391956,0.24279118788245313,-0.6839948323817637,-1.9028728386405476,-4.7461050345246605,17.155737378453118,1.1149978637695241,0.7804813676545663,0.4077491760253906,-2.028997090355766,2.844495442406547,-0.8106239571651841,1.6261223092159653,2.135002136230476,17.567489944075383,-45.66536777361631,1.218373133190577,9,0.22750091552735086,0.6650009155273438,-2.1712493896484375,-4.507499694824219,1.2350006103515625,1,-0.04388229289580858,-1.2045455530653912,48.80500030517578,-1.1071525885558569,49.599998474121094,1.9310392454766085,50.20000076293945,-0.04388229289580858
5077,2020-09-02,50.02999877929688,50.1500015258789,48.70500183105469,48.790000915527344,1361827.0,0.03314402824002527,-1.0496507242534163,-2.0000000000000115,59.97122336890673,60.206157861080314,-1.3208250469273537,-2.175271621991392,-3.384190614037834,-6.3130731792478585,17.150842237805037,1.7250022888183523,0.9389125706051686,1.8697486877441492,-0.6902089682208086,4.429706343709107,0.5897698597616738,3.1497275157266245,0.4188025665283206,79.53658058805249,18.054611947905677,1.279978827982477,9,-1.3774986267089844,-0.9399986267089915,-3.7762489318847727,-5.957498550415046,0.3000030517578054,2,-0.07605437533511095,2.1857047100560556,48.42499923706055,-1.2045455530653912,48.80500030517578,-1.1071525885558569,49.599998474121094,-0.07605437533511095
5078,2020-09-03,50.22000122070313,51.38000106811523,49.83000183105469,50.5,1748352.0,0.0037977702586888817,-1.924533598203476,-0.2258058561856583,61.73371309766756,61.110041090760355,-1.2468981889720894,-2.14650867720907,-3.4509114559881766,-6.436249456257357,18.00356654659729,1.5499992370605398,1.0800029032592775,1.85100097656251,-0.6631828585874899,4.36518481171251,0.5939090589875136,3.1080928941375063,-5.220001220703132,65.98240764460918,6.099193373756314,1.257091917575,9,-0.855001449584968,-1.1300010681152415,-3.9662513732910227,-6.147500991821296,0.2799987792968679,3,-0.08801278128644185,-1.0496507242534163,50.02999877929688,2.1857047100560556,48.42499923706055,-1.2045455530653912,48.80500030517578,-0.08801278128644185
5079,2020-09-04,49.209999084472656,50.040000915527344,48.81000137329102,49.50500106811523,1931567.0,-0.020111551407412276,-1.2465798283904888,1.0535831062670313,58.167852044958344,61.444758878859815,0.11717965904119154,-0.9065423759725348,-2.3019990198446507,-5.367649572690382,18.670308390153146,1.4099998474121094,1.1030968452229644,0.6654989242553739,-1.5346464347388675,2.8656442832496154,-0.43457375524174324,1.7655716037524911,-4.082399063110351,36.36357534474903,-24.534662438607455,1.1000726794971192,9,0.46500205993652344,-1.019998550415039,-0.748748779296875,-4.4824981689453125,1.6800003051757812,4,-0.06909160281318605,-1.924533598203476,50.22000122070313,-1.0496507242534163,50.02999877929688,2.1857047100560556,48.42499923706055,-0.06909160281318605
5080,2020-09-07,49.34500122070313,49.73500061035156,49.0,49.09500122070313,1003513.0,0.002743388310142647,-2.3408933277846056,-0.8474519286721267,57.003711362970485,61.29794988906478,0.10972436426649068,-0.8400694409837897,-2.302039895452559,-5.438043547095894,19.23795575504565,0.7350006103515625,1.1532898596112275,0.6452510833740277,-1.2927932749758781,2.5832954417239335,-0.32377109580092167,1.614273262548977,-4.092353178405766,40.3225824494834,-19.54503837026288,0.9690221791749526,9,0.3299999237060476,-1.155000686645515,-0.8837509155273509,-4.617500305175788,0.0749969482421804,0,-0.051778300576955205,-1.2465798283904888,49.209999084472656,-1.924533598203476,50.22000122070313,-1.0496507242534163,50.02999877929688,-0.051778300576955205
5081,2020-09-08,47.68000030517578,49.70500183105469,47.5,49.5,2232796.0,-0.03374203818701671,-1.0229371764944686,-7.279998779296875,44.736844747017294,58.542883783671066,1.7818199089862503,0.8433621962510358,-0.5271857189719498,-3.7086785344069924,18.90863377181242,2.2050018310546875,1.2817288920128505,-1.003999900817874,-2.971061826516717,0.9630620248809691,-1.9875308636672955,-0.020468937968452394,-2.3048052023620613,4.639181845978699,-49.01718220574405,0.9835309628494215,9,1.760000228881836,0.6750011444091797,0.7062501907348633,-2.9524993896484375,1.4300003051757812,1,0.023699686679586218,-2.3408933277846056,49.34500122070313,-1.2465798283904888,49.209999084472656,-1.924533598203476,50.22000122070313,0.023699686679586218
5082,2020-09-09,48.31499862670898,48.375,47.17499923706055,47.61000061035156,1718102.0,0.013317917732149631,1.909090068387055,-0.38736161240153705,52.832783239667435,56.32471011697684,0.9986619135791344,0.2262651500125088,-1.0286635673572775,-4.227304888808121,18.444958286334888,1.2000007629394531,1.2961371595241928,-0.37300148010254475,-2.3365413279704015,1.590538367765312,-1.3547714040364767,0.6087684438313872,-2.8197074045892307,27.11055631960333,-27.08389084220609,0.9817699239339293,9,0.9625015258789134,0.04000282287598367,0.20875167846680398,-2.9949989318847585,-1.5399971008300781,2,0.027838171560240932,-1.0229371764944686,47.68000030517578,-2.3408933277846056,49.34500122070313,-1.2465798283904888,49.209999084472656,0.027838171560240932
5083,2020-09-10,48.61999893188477,49.0250015258789,48.375,48.5,1470657.0,0.0063127458107219425,-2.513531904364194,0.17021172982128865,57.578640332551096,55.28695839292181,0.4983786393271217,-0.027370225688763128,-1.2384958328884395,-4.417768366196633,18.07395647352991,0.7100028991699219,1.2647734684076823,-0.10150108337401775,-2.034652736324489,1.8316505695764533,-1.0680769098492533,0.8650747431012178,-3.00701351284512,50.43625997446243,-8.67882928052881,0.9665758264752372,9,0.6575012207031179,-0.2649974822998118,-0.09624862670899148,-2.654998779296882,-1.1949996948242259,3,0.03517077204311714,1.909090068387055,48.31499862670898,-1.0229371764944686,47.68000030517578,-2.3408933277846056,49.34500122070313,0.03517077204311714
5084,2020-09-11,47.66999816894531,48.88999938964844,47.20000076293945,48.84000015258789,1459652.0,-0.01953930036630369,1.6614142008812849,-9.750103315636641,45.26102133250944,54.258732397915864,1.2804737302210185,0.9641889513485751,-0.20433828289065303,-3.369807103000852,17.575944283330625,1.6899986267089844,0.9808622740433037,-1.04650173187256,-2.9905026220715314,0.8974991583264114,-2.018502176972042,-0.07450128677307788,-1.9416724369241507,19.335885404171428,-35.54030154069493,0.9720004450994841,9,1.6075019836425781,0.7175025939941406,1.1737518310546875,-0.779998779296875,-0.029998779296875,4,0.05936651856005937,-2.513531904364194,48.61999893188477,1.909090068387055,48.31499862670898,-1.0229371764944686,47.68000030517578,0.05936651856005937
5085,2020-09-14,47.6500015258789,48.20000076293945,47.32500076293945,48.06000137329102,1171277.0,-0.0004194806762011227,1.5362369318715827,0.35042662588969914,43.8923402803446,53.464236645176996,1.2509555358021416,1.0581259483334051,-0.15122993068786883,-3.2316514285900055,17.12330340126327,0.875,0.6154254154384233,-1.078998374938969,-2.9902965423594807,0.8322997924815425,-2.034647458649225,-0.1233492912287133,-1.8086422871358536,18.774774774774492,-32.57602382147501,0.9556490837102544,9,1.6274986267089915,0.8124980926513743,1.3199987411499094,-0.15000152587889914,0.6800003051757884,0,0.06799575571912375,1.6614142008812849,47.66999816894531,-2.513531904364194,48.61999893188477,1.909090068387055,48.31499862670898,0.06799575571912375
5086,2020-09-15,47.9900016784668,48.3849983215332,47.36000061035156,47.5,1403884.0,0.007135364988461568,-1.6623301346042378,-1.195126489825878,39.10113785064662,51.14533825425921,0.9418025374400258,0.7698017411274307,-0.45654736982676525,-3.4844057883412276,16.683396745881097,1.0249977111816406,0.3519670319496413,-0.7467483520507798,-2.643988334958557,1.1504916308569975,-1.6953683435046685,0.20187163940310882,-2.0378696031363077,44.05413151822719,-1.744344793127162,0.9486199914538891,9,1.2874984741210938,0.9899997711181641,1.0524988174438477,-0.4900016784667969,-1.1000022888183594,1,0.029797800384744777,1.5362369318715827,47.6500015258789,1.6614142008812849,47.66999816894531,-2.513531904364194,48.61999893188477,0.029797800384744777
5087,2020-09-16,48.375,48.47000122070313,47.68999862670898,47.77000045776367,1858585.0,0.008022469432543256,-1.0392139263292786,1.2346887139843208,39.87798050887161,48.71692352217077,0.33229913474175987,0.36367602813346167,-0.7891014118064064,-3.8156784111405315,15.943104396244545,0.7800025939941548,0.30487332227336594,-0.33649997711181356,-2.239146820267038,1.566146866043411,-1.2878233986894259,0.6148234444657987,-2.3143105448138144,64.3834929234785,23.54149033434269,0.9513234215776117,9,0.2325000762939453,0.6875,0.6675004959106445,-0.6924991607666016,-1.2099990844726562,2,0.015193811066698926,-1.6623301346042378,47.9900016784668,1.5362369318715827,47.6500015258789,1.6614142008812849,47.66999816894531,0.015193811066698926
5088,2020-09-17,49.0099983215332,49.290000915527344,47.45500183105469,47.875,1627082.0,0.01312658029009195,1.1651861770961098,1.876031702995643,46.74033037388675,47.447198892051695,-0.5502532216105038,-0.17723548472551443,-1.332730604774298,-4.432710840377609,15.43027160668061,1.8349990844726562,0.3408138311278961,0.23299846649170064,-1.6123641261813049,2.078361059164706,-0.6896828298447986,1.1556797628281998,-2.8429226340884384,86.60274767695904,47.417672783619665,0.9226812963365018,9,-0.5549983978271484,0.052501678466796875,-0.9699983596801758,-1.3274974822998047,-0.5,3,-0.04560287435619703,-1.0392139263292786,48.375,-1.6623301346042378,47.9900016784668,1.5362369318715827,47.6500015258789,-0.04560287435619703
5089,2020-09-18,48.6500015258789,49.64500045776367,48.51499938964844,48.84500122070313,4396883.0,-0.0073453745762757094,-3.8601781817585192,-0.17180615259485074,49.100413129823686,46.569054643924275,-0.31072148038406056,0.32712243190672297,-0.9453996896913637,-4.005963437933168,15.396853418907824,1.1300010681152344,0.12439427850647178,-0.20799846649170917,-1.8628713405778967,1.4468744075944784,-1.0354349035348065,0.6194379705513882,-2.3786673308207256,57.11210936343845,14.522467975227286,0.8274364370430942,9,-0.21000099182128196,0.41249847412110086,-0.7862510681152273,-0.9675006866455007,-0.805000305175767,4,-0.025179902371980867,1.1651861770961098,49.0099983215332,-1.0392139263292786,48.375,-1.6623301346042378,47.9900016784668,-0.025179902371980867
5090,2020-09-21,46.099998474121094,48.36000061035156,45.93000030517578,48.36000061035156,2668435.0,-0.05241527177345218,1.1504407152719405,11.589772682811471,39.22113678333834,45.9561982035155,1.933945946849029,2.8246563418428394,1.6072219817876174,-1.3488324298823215,15.012419264620606,2.720001220703118,-0.2149547703158845,-2.63275146484375,-4.6968394739283,-0.5686634557592001,-3.6647954693860214,-1.6007074603014786,5.2800025939941335,4.57599359254106,-39.47772867540864,1.0320440045422739,9,1.6875019073486328,2.555002212524414,1.84625244140625,1.5825023651123047,0.9000015258789062,0,0.03340566087853225,-3.8601781817585192,48.6500015258789,1.1651861770961098,49.0099983215332,-1.0392139263292786,48.375,0.03340566087853225
5091,2020-09-22,46.19499969482422,47.08000183105469,45.52999877929688,46.38999938964844,1796195.0,0.0020607640747851708,-1.0327888535908243,0.0862829692495181,29.326153889180986,43.34435049790589,1.7948976813560904,2.6584244634554324,1.5403368354420905,-1.3361035253972275,14.263430723861209,1.5500030517578054,-0.4630273021001017,-2.4060001373291016,-4.759977209933375,-0.052023064724828316,-3.5829886736312346,-1.2290116010269685,5.076001358032222,16.160404478257945,-22.438139480351794,1.176988536302136,9,1.3924999237060547,2.260000228881836,1.798750877380371,1.4875011444091797,-0.9350013732910156,1,0.04621716961434852,1.1504407152719405,46.099998474121094,-3.8601781817585192,48.6500015258789,1.1651861770961098,49.0099983215332,0.04621716961434852
5092,2020-09-23,45.67499923706055,47.06999969482422,45.584999084472656,46.70000076293945,1438141.0,-0.01125663948909894,-1.4647275582175736,5.256426307758519,26.34043622981605,39.87343893093534,2.124439791506731,2.996962185208133,2.044627527522593,-0.7171689010545634,13.291896464591469,1.4850006103515625,-0.7389233830233337,-2.7132505416870103,-5.317325235330529,-0.1091758480434919,-4.015287888508766,-1.4112131948652546,5.366361724853512,3.5237034901451256,-30.30514948652454,1.3020373468217574,9,1.9125003814697266,2.780000686645508,2.318751335144043,2.0075016021728516,-0.18499755859375,2,0.026600989006739573,-1.0327888535908243,46.19499969482422,1.1504407152719405,46.099998474121094,-3.8601781817585192,48.6500015258789,0.026600989006739573
5093,2020-09-24,44.77999877929688,45.42499923706055,44.58000183105469,45.0,1518225.0,-0.0195949747720513,-1.7258195510927348,0.21463501775226512,26.65963486626059,37.80661821246324,2.701550206088932,3.6523478608963913,2.9170628508497316,0.26410310824571326,12.305865534587923,1.0949974060058594,-0.7605950985781931,-3.3372509002685504,-6.256477054722879,-0.4180247458142219,-4.796863977495711,-1.8776378230413897,6.040907695312491,3.948608143496061,-28.338542110442972,1.4596130772271632,9,2.3325023651122976,3.200002670288079,3.3775014877319265,2.9025020599365163,-0.21999740600586648,3,0.05326043325693708,-1.4647275582175736,45.67499923706055,-1.0327888535908243,46.19499969482422,1.1504407152719405,46.099998474121094,0.05326043325693708
5094,2020-09-25,45.06000137329102,45.6150016784668,44.63000106811523,45.29999923706055,1849547.0,0.0062528495227114345,1.264362070628694,1.0908933277847166,27.76335965811444,36.01450925443768,2.248878783035508,3.1777032914208405,2.629533977286407,0.06529174176376529,11.380980909180735,0.9850006103515696,-0.9482643447222046,-2.8302484512329045,-5.9623095148214205,0.3018126123556115,-4.396278983027166,-1.264217919438643,5.386450822705072,12.6984046890518,-17.80511415820611,1.5660305317942589,9,2.052499771118157,2.920000076293938,3.134998321533196,2.6224994659423757,-0.14000320434571023,4,0.07656451049926383,-1.7258195510927348,44.77999877929688,-1.4647275582175736,45.67499923706055,-1.0327888535908243,46.19499969482422,0.07656451049926383
5095,2020-09-28,46.79499816894531,47.06499862670898,45.709999084472656,45.89500045776367,1678382.0,0.038504144313734834,-1.1338567776933293,-3.7500238420702385,45.4404808604673,36.7188806999733,0.4244843869879986,1.3538118888534925,0.9063717676535248,-1.5734492034069234,10.716075239533035,2.0049972534179545,-1.196509352394763,-0.9947515487670913,-4.132212245825599,2.1427091482914165,-2.5634818972963416,0.573978799762159,3.2994670051542982,88.599853515625,52.559919421429555,1.5687303485292525,9,0.3175029754638672,1.1850032806396484,1.65875244140625,0.8875026702880859,-0.2849998474121094,0,0.02243836078306849,1.264362070628694,45.06000137329102,-1.7258195510927348,44.77999877929688,-1.4647275582175736,45.67499923706055,0.02243836078306849
5096,2020-09-29,46.29999923706055,46.6349983215332,45.9900016784668,46.584999084472656,972436.0,-0.01057803079931019,2.3506465196928414,-0.31666730245116115,39.46680354118965,36.67319437023086,0.7314676363146546,1.7723160524382422,1.3546659632851288,-0.9702041440305322,10.319717311694077,0.8049964904785156,-1.2427918627747658,-1.383500480651854,-4.57386150672658,1.8068605454228717,-2.978680993689217,0.2116800323855088,3.463598136456369,69.0762603065855,30.588782156837723,1.5951805130373624,9,0.8125019073486328,1.680002212524414,2.195000648498535,1.3825016021728516,0.5149993896484304,1,0.015118807224064446,-1.1338567776933293,46.79499816894531,1.264362070628694,45.06000137329102,-1.7258195510927348,44.77999877929688,0.015118807224064446
5097,2020-09-30,46.224998474121094,47.13000106811523,45.88000106811523,46.14500045776367,1874037.0,-0.001619886915233848,-3.0983821846447293,-0.2806949445195487,37.17192463118783,35.61003817659765,0.5245838027234555,1.6312761412579277,1.4328693726734727,-0.7569947400242398,9.29187635318624,1.25,-1.2814239051023222,-1.2682512283325167,-4.3202456816533825,1.7837432249883491,-2.794248454992953,0.2577459983279198,3.227583166848092,64.50969157789407,26.396267124744575,1.525997226660433,9,0.8875026702880859,1.7550029754638672,2.4200010299682617,1.4575023651123047,1.4650001525878835,2,-0.020876153259975605,2.3506465196928414,46.29999923706055,-1.1338567776933293,46.79499816894531,1.264362070628694,45.06000137329102,-0.020876153259975605
5098,2020-10-01,45.79999923706055,46.54999923706055,45.415000915527344,46.52999877929688,1345903.0,-0.009194142803454763,1.9480458357897656,-9.12522054265423,39.38705868446109,34.53077657155736,0.49881555669485067,1.8004727412723724,1.8437872140355722,-0.17569449965708372,7.78297653603657,1.1349983215332031,-1.318065391712807,-1.472250366210936,-4.326602006084805,1.3821012736629328,-2.8994261861478705,-0.04507454627400165,3.360227615313768,46.799926757812784,6.050557852011309,1.4271758199369338,10,0.6700019836425781,2.180002212524414,2.9587507247924805,1.8825016021728516,1.8600006103515625,3,-0.006768505758901977,-3.0983821846447293,46.224998474121094,2.3506465196928414,46.29999923706055,-1.1338567776933293,46.79499816894531,-0.006768505758901977
5099,2020-10-02,45.81000137329102,45.86000061035156,44.61999893188477,45.13999938964844,1290248.0,0.00021838725757850064,2.220781665684075,-0.9178115120319815,39.545452772093135,34.566811681419004,0.04871704784757469,1.604979167576829,1.8343589941191922,-0.046911262639518725,7.0188317511156395,1.2400016784667898,-1.4045862877516981,-1.292248344421381,-4.0644822227461646,1.4799855339034025,-2.678365283583773,0.09386859474101072,3.075411977804116,47.41041548249067,3.721071237772783,1.3861169391623915,10,0.04500007629393821,2.170000076293938,3.036248207092278,1.8724994659423757,7.289997100830071,4,-0.027286617824220483,1.9480458357897656,45.79999923706055,-3.0983821846447293,46.224998474121094,2.3506465196928414,46.29999923706055,-0.027286617824220483
5100,2020-10-05,46.790000915527344,47.24499893188477,46.38000106811523,46.4900016784668,1240018.0,0.021392698381530684,-2.3269119319223495,0.4477587296526311,43.644062830982605,36.15769045273029,-0.9198440187683303,0.4466510378813453,0.9016334443670075,-0.9153471996949776,5.984050880317036,1.43499755859375,-1.6126849598086395,-0.18449878692626953,-2.749290638292024,2.380293064439485,-1.4668947126091467,1.0978971387566077,1.8370877443653697,82.66674223400271,37.41151889574512,1.282395925682877,10,-0.8775005340576172,1.1900005340576172,2.081249237060547,0.8924999237060547,9.939998626708984,0,-0.03996586257730694,2.220781665684075,45.81000137329102,1.9480458357897656,45.79999923706055,-3.0983821846447293,46.224998474121094,-0.03996586257730694
5101,2020-10-06,48.81000137329102,49.209999084472656,46.974998474121094,47.06000137329102,2122321.0,0.04317162680570363,-1.3281186049376166,5.833348168304871,51.96388868318041,39.004740725326336,-2.8272086039963753,-1.564568177516442,-1.0975817261567329,-2.7914252914730824,6.170204964010457,2.4199981689453125,-1.7939397874150274,1.7790016174316463,-0.8985360202795718,4.456539255142864,0.4402327985760337,3.117770436287259,-4.229999542236335,91.28545320513527,46.44841493441759,1.3387688188556102,10,-1.9150009155273509,-0.8299999237060618,0.061248779296867895,-1.1275005340576243,8.029998779296868,1,-0.047121552695066904,-2.3269119319223495,46.790000915527344,2.220781665684075,45.81000137329102,1.9480458357897656,45.79999923706055,-0.047121552695066904
5102,2020-10-07,49.65999984741211,50.459999084472656,49.099998474121094,49.099998474121094,1859717.0,0.017414432497562027,-3.8571331257961456,0.3200007847377232,52.87866020004014,41.917965762412955,-3.4112144659867383,-2.4333976034467213,-1.9274502070013995,-3.4982828007699567,6.745777237099395,1.6499977111816335,-1.6310794830640134,2.5617500305175795,-0.3119519290247226,5.435451990059882,1.1248990507464285,3.9986010102887306,-4.987398071289064,86.30138328496373,44.81633840094702,1.4368509797711497,10,-2.1200008392333984,-1.6799983978271484,-0.7887496948242188,-1.977499008178711,6.470001220703118,2,-0.05728959382691967,-1.3281186049376166,48.81000137329102,-2.3269119319223495,46.790000915527344,2.220781665684075,45.81000137329102,-0.05728959382691967
5103,2020-10-08,50.33000183105469,50.9000015258789,49.63999938964844,49.97000122070313,1490510.0,0.013491783844165495,-1.470582075485797,0.6428566562897946,57.241376815597675,45.19330100213331,-3.5885289590383422,-3.129155324805879,-2.590398701932031,-4.00302910141621,7.079458782907974,1.2600021362304616,-1.3475074777909413,3.146251869201663,-0.0063099709067699905,6.298813709310096,1.5699709491474465,4.7225327892558795,-5.425904162597661,90.9235754875431,49.291338254965495,1.5762809200542176,10,-2.5700016021728516,-2.3500003814697266,-1.4587516784667969,-2.647500991821289,5.219997406005859,3,-0.05245386664613172,-3.8571331257961456,49.65999984741211,-1.3281186049376166,48.81000137329102,-2.3269119319223495,46.790000915527344,-0.05245386664613172
5104,2020-10-09,50.5,51.27000045776367,49.625,50.849998474121094,1594026.0,0.0033776706290604697,1.764700979637893,-0.9722163353537258,73.86117648227038,48.35115607122253,-3.247189227716916,-3.2425113427758845,-2.676108145742006,-4.007500383735582,8.156054434172427,1.6450004577636719,-0.9505174184754139,3.1747499465942397,-0.30660492329650424,6.656104816484984,1.4340725116488642,4.915427381539615,-5.236148100097658,84.2535674054751,36.36695162378484,1.7406774349453733,10,-2.5550003051757812,-2.5749988555908203,-1.2725000381469727,-2.8174991607666016,6.75,4,-0.05623762678391864,-1.470582075485797,50.33000183105469,-3.8571331257961456,49.65999984741211,-1.3281186049376166,48.81000137329102,-0.05623762678391864
5105,2020-10-12,50.88999938964844,50.959999084472656,50.099998474121094,50.31000137329102,943445.0,0.007722760191058109,1.3888991909633734,-1.6571444141689171,74.67157118229566,52.26279692023432,-3.347222002396606,-3.559847814211267,-2.9821579652080246,-4.24263455338675,9.29083065220014,0.8600006103515625,-0.44626669345482384,3.402749443054198,-0.42639903234339016,7.231897918451786,1.4881752053554038,5.317323680752992,-5.1456556051171916,91.15248212777409,37.63122486284708,1.9145742376987938,10,-2.9449996948242188,-2.964998245239258,-1.957498550415039,-3.207498550415039,5.600002288818359,0,0.04342698194101757,1.764700979637893,50.5,-1.470582075485797,50.33000183105469,-3.8571331257961456,49.65999984741211,0.04342698194101757
5106,2020-10-13,49.41999816894531,50.70000076293945,49.16999816894531,50.68000030517578,1431597.0,-0.028885856520606268,1.3538446189419815,-2.1724249061121133,67.89297122446132,55.676246541709155,-1.5512356009890311,-2.0840733904661732,-1.483371710893877,-2.657955513441159,10.153935359343539,1.720001220703125,0.0350287553301456,1.861248397827147,-2.059729128263136,5.78222592391743,-0.09924036521799451,3.8217371608722885,-3.2336018505554733,14.746516235301563,-43.23609822124463,1.9604887630451429,10,-1.4749984741210938,-1.4949970245361328,-0.48749732971191406,-1.737497329711914,6.740001678466797,1,0.14791585682179353,1.3888991909633734,50.88999938964844,1.764700979637893,50.5,-1.470582075485797,50.33000183105469,0.14791585682179353
5107,2020-10-14,49.11000061035156,49.599998474121094,48.70000076293945,49.5,997123.0,-0.006272714894363318,2.0508586354937153,0.3095228003463497,71.91297082373544,59.29023677940631,-0.8816819870838941,-1.8089330437320612,-1.1350249398372085,-2.2644157760380352,10.903881402127087,0.8999977111816406,0.19671204287816124,1.5145008087158232,-2.452200354075053,5.4812019715066995,-0.4688497726796115,3.497851390111258,-2.516915960811815,15.953303350106129,-46.8457177622127,1.9833505813954369,10,-1.1650009155273438,-1.1849994659423828,-0.21249961853027344,-1.427499771118164,6.05999755859375,2,0.15740173989342154,1.3538446189419815,49.41999816894531,1.3888991909633734,50.88999938964844,1.764700979637893,50.5,0.15740173989342154
5108,2020-10-15,46.7750015258789,48.42499923706055,46.625,48.40999984741211,2399943.0,-0.04754630534418047,1.1621650105734886,4.19230994952856,57.18475513849733,61.25015926456233,1.7949207845885837,0.3689571206660176,1.2482488026526042,0.125588214142617,10.898681489810368,2.4850006103515625,0.4260062776043583,-0.7087484359741296,-4.633368749345664,3.2158718773974044,-2.6710585926598966,1.2535617207116374,4.494998931884773,3.2293113260771804,-63.18454646692959,1.962310156685766,10,2.049999237060554,1.1499996185302805,2.0412492752075266,1.1824989318847727,8.064998626708991,3,0.19999998368916239,2.0508586354937153,49.11000061035156,1.3538446189419815,49.41999816894531,1.3888991909633734,50.88999938964844,0.19999998368916239
5109,2020-10-16,47.42499923706055,47.459999084472656,46.45000076293945,46.9000015258789,1842393.0,0.013896262746715848,2.3949671421702194,-0.3210998471786406,52.90323215766765,62.27895585641622,1.5624057773202296,-0.39792189638286857,0.6661960977083226,-0.4416745903688266,10.725275279152173,1.0099983215332031,0.7204753935551338,0.002499389648434658,-3.8835306309930075,3.888529410289877,-1.9405156206722864,1.9455143999691558,3.7521012115478527,21.618599489625456,-40.25436177286697,1.943015010320721,10,1.4350013732910156,0.5000019073486328,1.391251564025879,0.532501220703125,8.095001220703125,4,0.17132314455897069,1.1621650105734886,46.7750015258789,2.0508586354937153,49.11000061035156,1.3538446189419815,49.41999816894531,0.17132314455897069
5110,2020-10-19,47.63999938964844,48.93999862670898,47.34000015258789,47.599998474121094,783315.0,0.004533477196555724,-4.714305177111691,0.07619255222524875,56.33869761059828,62.76504573724043,1.6546632036450788,-0.5182019947420571,0.5056316438484458,-0.6034646269357751,10.81293185974848,1.5999984741210866,1.0456287634142782,0.14049949645995952,-3.6959065877431527,3.9769055806630718,-1.777703545641593,2.058702538561512,3.3480170715332065,27.99996768727022,-31.600205714046297,1.918203042101555,10,1.220001220703125,0.2850017547607422,1.1925010681152344,0.9575004577636719,10.080001831054695,0,0.20172125804937968,2.3949671421702194,47.42499923706055,1.1621650105734886,46.7750015258789,2.0508586354937153,49.11000061035156,0.20172125804937968
5111,2020-10-20,48.33000183105469,48.60499954223633,47.42499923706055,47.70500183105469,1662604.0,0.014483678636574071,1.0085189826568577,15.624642380316613,59.40994106572807,63.49074361120576,0.9939353990316633,-1.0962601758155017,-0.17737232697511018,-1.2484781289742415,10.703188516801433,1.1800003051757812,1.4163827762017718,0.7237518310546847,-3.078481759017741,4.52598542112711,-1.1773649639815247,2.624868626090894,2.4764940021972706,59.682616956886626,0.6744051900067021,1.9011167950362122,10,0.529998779296875,-0.4050006866455078,0.5399980545043945,0.5199985504150391,8.629997253417969,1,0.168839220737808,-4.714305177111691,47.63999938964844,2.3949671421702194,47.42499923706055,1.1621650105734886,46.7750015258789,0.168839220737808
5112,2020-10-21,46.88999938964844,48.44499969482422,46.79999923706055,48.44499969482422,1332828.0,-0.029795207673279478,1.1157558005465686,-2.48800048828125,54.467213460752546,63.18250323844519,2.2346939652968913,0.4631817208943261,1.2453027689617073,0.17350976917612115,10.45935066117542,1.6450004577636719,1.6666638794379338,-0.7770006179809599,-4.487019215123773,2.9330179791618534,-2.63200991655237,1.0780086805904503,3.7422366407910204,17.670642738740554,-41.11043060685106,1.855009298571407,10,1.970001220703125,1.0350017547607422,2.2387514114379883,2.105001449584961,10.180000305175781,2,0.19769674937999993,1.0085189826568577,48.33000183105469,-4.714305177111691,47.63999938964844,2.3949671421702194,47.42499923706055,0.19769674937999993
5113,2020-10-22,47.165000915527344,47.28499984741211,46.31999969482422,46.91999816894531,1353314.0,0.005864822551898241,2.9793770646531383,-0.15755800546568735,55.435216709383695,61.13517437479111,1.6355153275645478,0.39634055740768304,0.964999989636965,-0.12806953465401705,9.668262241332686,0.9650001525878906,1.6802059884931708,-0.6212491989135742,-4.085744170677003,2.843245772849855,-2.3534966847952887,1.1109982869681403,3.2999457042121136,32.25196813707299,-26.812111810516342,1.7322474858817163,10,1.4749984741210938,0.7600002288818359,1.669999122619629,1.8299999237060547,10.084999084472656,3,0.1697232502497974,1.1157558005465686,46.88999938964844,1.0085189826568577,48.33000183105469,-4.714305177111691,47.63999938964844,0.1697232502497974
5114,2020-10-23,48.5099983215332,48.90999984741211,47.13999938964844,47.13999938964844,1182982.0,0.028516853172859014,-1.5839442886697834,5.591769688288232,56.70303067784178,59.138669874296234,-0.023970228748552813,-0.7135220647483465,-0.3639761471717122,-1.5304944203469901,9.1975129799802,1.7700004577636719,1.6444775401253864,0.5512483596801729,-2.6772171717426403,3.779713891102986,-1.0629844060312337,2.1654811253915796,1.7062514827113375,83.58776792071274,26.37288661232614,1.6142327657114048,10,1.9073486328125e-06,-0.5849971771240234,0.24875164031982422,0.4850025177001953,7.370002746582024,4,0.13048860132087148,2.9793770646531383,47.165000915527344,1.1157558005465686,46.88999938964844,1.0085189826568577,48.33000183105469,0.13048860132087148
5115,2020-10-26,47.84500122070313,48.79999923706055,47.5,47.72999954223633,1203723.0,-0.01370845441845514,-3.5217304770687243,0.08394289644342372,45.79520434985395,56.683362443784304,0.18290476140632705,0.036018654188602284,0.3215732186809461,-0.9198702215392984,9.636874640800503,1.2999992370605469,1.465171087584494,-0.16624889373778728,-3.3488561081624084,3.016358320686834,-1.7575525009500979,1.4250547134745233,2.1374735769761912,58.880364325660516,5.728352651151852,1.591303607212311,10,0.11499786376952414,0.07999992370604758,0.9062490463256765,1.1499996185302663,8.555000305175767,0,0.16041381630772067,-1.5839442886697834,48.5099983215332,2.9793770646531383,47.165000915527344,1.1157558005465686,46.88999938964844,0.16041381630772067
5116,2020-10-27,47.0,47.97999954223633,46.83000183105469,47.95000076293945,1544319.0,-0.01766122268040593,1.2772269748645024,-8.260755630742183,38.404531608615315,52.96020253099318,0.7247436559223956,0.9867418230891332,1.1637080426058475,-0.10564734237263451,9.956706600947404,1.1499977111816406,1.057646652650611,-1.0462501525878878,-4.164361706968769,2.0718614017929937,-2.605305929778332,0.5128056246025565,2.7627262915080166,26.25483649089112,-21.766123689208502,1.5590557771904419,10,0.6299991607666016,0.9250011444091797,1.2212505340576172,1.9950008392333984,9.119998931884773,1,0.22808513235538586,-3.5217304770687243,47.84500122070313,-1.5839442886697834,48.5099983215332,2.9793770646531383,47.165000915527344,0.22808513235538586
5117,2020-10-28,45.2599983215332,46.5,44.73500061035156,46.02999877929688,2866493.0,-0.037021312307804144,1.0643232716216005,0.8105261467171619,29.784670328249618,49.91574866318788,2.079915781339402,2.7939906539246806,2.8468765623789807,1.6157390319402438,10.743485717861681,2.2649993896484375,0.5200578297151282,-2.738001823425293,-6.00126218003799,0.5252585331874045,-4.369632001731638,-1.1063716451189478,4.2961643741737845,12.57479777532297,-28.7792050230917,1.6316301783063478,10,1.5775012969970703,2.6650028228759766,2.761251449584961,3.8300018310546875,11.69000244140625,2,0.2585064338672982,1.2772269748645024,47.0,-3.5217304770687243,47.84500122070313,-1.5839442886697834,48.5099983215332,0.2585064338672982
5118,2020-10-29,45.4900016784668,47.11000061035156,44.94499969482422,46.5,2103477.0,0.005081824247973099,-1.0619033865392196,1.3116853520666112,30.119057891048044,47.38417374467459,1.842192542725357,2.6768139197787875,2.5995816859733054,1.4259901123401733,11.169524294723887,2.1650009155273438,0.1163509608437252,-2.4924985885620146,-5.802329785686503,0.8173326085624737,-4.147414187124262,-0.8375829899997669,3.680468050411754,18.083861223572367,-17.10653300605178,1.6549155985622446,10,1.3474979400634766,2.434999465942383,2.531248092651367,3.5999984741210938,12.539997100830085,3,0.25456138907638115,1.0643232716216005,45.2599983215332,1.2772269748645024,47.0,-3.5217304770687243,47.84500122070313,0.25456138907638115
5119,2020-10-30,44.560001373291016,45.75,44.375,45.36999893188477,2157707.0,-0.020444059592462205,-1.3305078718520673,0.8019791135535357,25.913255431079577,44.003569058061395,2.596057735689996,3.69796224019251,3.5227267442890025,2.369689932121318,11.255860747811058,1.375,-0.35848728290487486,-3.359998893737796,-6.8829100512674515,0.16291226379185986,-5.121454472502627,-1.5985433149729644,4.255630826105374,4.180822716116646,-22.942189422093257,1.7614555787648292,10,2.082498550415039,3.2624988555908203,2.9862499237060547,4.319999694824219,13.369998931884766,4,0.2847845205479569,-1.0619033865392196,45.4900016784668,1.0643232716216005,45.2599983215332,1.2772269748645024,47.0,0.2847845205479569
5120,2020-11-02,44.91999816894531,45.02999877929688,43.8650016784668,44.584999084472656,1752613.0,0.008078922454209714,3.198185442298358,-0.4135803631979468,31.29675620689045,40.87988185152389,2.02232215111502,3.3631150307966493,3.1091418053262103,2.0413527462921337,12.091465934386072,1.1649971008300852,-0.5114599592546796,-2.9065019607543974,-6.648160976521098,0.8351570550123029,-4.7773314686377475,-1.0356724528710473,3.4515708105114413,25.63783810842831,-2.9246955305522597,1.870829507883352,11,1.4675025939941406,2.647502899169922,2.626253128051758,3.960002899169922,13.09000015258789,0,0.24398938882297028,-1.3305078718520673,44.560001373291016,-1.0619033865392196,45.4900016784668,1.0643232716216005,45.2599983215332,0.24398938882297028
5121,2020-11-03,46.5099983215332,46.56499862670898,45.415000915527344,45.82500076293945,2797332.0,0.035396264857533,1.8930826663596048,2.0447744198228155,40.2328999979078,39.29829146676336,0.16428060890474683,1.6780015347550261,1.4756709726571842,0.45377921519358466,11.640401099677856,1.6450004577636648,-0.6164013541519466,-1.2015016555786104,-4.957239988390654,2.5542366772334333,-3.0793708219846323,0.6763675108274114,1.3207825818047567,81.50993878848936,49.231106725164885,1.8778691664060208,11,-0.12249755859375,1.0575027465820312,1.0362529754638672,2.3700027465820312,11.720001220703125,1,0.21264251905523768,3.198185442298358,44.91999816894531,-1.3305078718520673,44.560001373291016,-1.0619033865392196,45.4900016784668,0.21264251905523768
5122,2020-11-04,46.81499862670898,46.97000122070313,44.599998474121094,44.685001373291016,2201735.0,0.006557736318699492,-1.060869219082755,3.1094961240309975,50.17729207283771,38.71407761825825,-0.17039637100167226,1.211022243008074,1.0943861823222107,0.16106715610276723,10.754585461453809,2.3700027465820384,-0.7841655055521599,-0.75425128936768,-4.413524177914496,2.905021599179136,-2.5838877336410846,1.0753851549057245,0.5398887696444419,90.9090267875299,52.685465509978755,1.8296364442734072,11,-0.42749786376952414,0.7525024414062571,0.731252670288093,2.065002441406257,11.56500244140625,2,0.1987610931994579,1.8930826663596048,46.5099983215332,3.198185442298358,44.91999816894531,-1.3305078718520673,44.560001373291016,0.1987610931994579
5123,2020-11-05,47.68999862670898,47.72000122070313,46.25,46.724998474121094,3324999.0,0.018690591170941406,1.8682801201343997,0.45305229902966687,51.15167004424448,38.097259770080775,-1.076275726087296,0.13502152678231738,0.14299219932573948,-0.6957132703413365,9.494174301332189,1.470001220703132,-1.0454468774537986,0.25274887084960085,-3.170028367628966,3.6755261093281675,-1.458639748389686,1.9641374900888877,-3.8249969482421804,99.22172250176845,56.46474013176352,1.7113886192392838,11,-1.3574981689453054,-0.1224975585937429,-0.14374732971190696,1.190002441406257,9.520000457763679,3,0.19417073606381652,-1.060869219082755,46.81499862670898,1.8930826663596048,46.5099983215332,3.198185442298358,44.91999816894531,0.19417073606381652
5124,2020-11-06,47.65999984741211,48.34500122070313,47.290000915527344,47.459999084472656,1740255.0,-0.0006290371180691645,-2.907429516025373,0.20725464384964318,50.08834121715091,38.57427497755821,-1.3181461638999608,-0.06182430712647147,0.11401615519650932,-0.6430135471565492,8.06714087793743,1.0550003051757884,-1.1479051257816622,0.36475009918213175,-2.7442882566999245,3.473788455064188,-1.1897690787589,1.9192692771231634,-3.717898178100583,84.70978921240956,38.430226484018235,1.5545191779410286,11,-1.5549983978271484,-0.092498779296875,-0.4349985122680664,1.220001220703125,9.939998626708984,4,0.21758285700976243,1.8682801201343997,47.68999862670898,-1.060869219082755,46.81499862670898,1.8930826663596048,46.5099983215332,0.21758285700976243
5125,2020-11-09,53.099998474121094,54.06000137329102,48.43500137329102,48.47000122070313,5306312.0,0.11414180957040787,-1.3936185754774941,23.14989795723737,64.84130906549649,41.51169469498945,-6.631729662304757,-5.615685283237802,-5.297330880467484,-6.01463588934763,7.332127623378542,6.400001525878913,-1.15183786669526,5.694248771667482,1.9542024560035287,9.434295087331435,3.824225613835509,7.564271929499455,-8.981780822753905,89.85198092006753,43.39784769209457,1.8700231578319748,11,-4.1374969482421875,-4.1374969482421875,-6.182497024536133,-4.219997406005859,4.8300018310546875,0,0.09096048907437626,-2.907429516025373,47.65999984741211,1.8682801201343997,47.68999862670898,-1.060869219082755,46.81499862670898,0.09096048907437626
5126,2020-11-10,56.72999954223633,56.7599983215332,52.849998474121094,52.90999984741211,4552446.0,0.06836160400050395,1.0154652655837375,0.8250544192016992,76.94414309168917,46.7516361131494,-9.763075517824483,-9.138495216238134,-8.843658249784454,-9.575933997888086,7.450744806960774,3.9099998474121094,-1.179898982484147,8.958749771118164,3.4022386015788015,14.515260940657527,6.180494186348483,11.737005355887845,-12.015274867553707,99.75329950926555,47.60691730055112,2.7782555847696813,11,-6.417499542236328,-6.417499542236328,-9.783748626708984,-7.849998474121094,0.9000015258788991,1,0.022562996467925256,-1.3936185754774941,53.099998474121094,-2.907429516025373,47.65999984741211,1.8682801201343997,47.68999862670898,0.022562996467925256
5127,2020-11-11,56.84000015258789,57.349998474121094,55.79999923706055,56.4000015258789,2659005.0,0.001939020117031065,1.123293505326223,0.11518289577487478,76.73390611774653,51.93106369389367,-9.00464361686776,-9.106590385367696,-8.918723622832033,-9.57845159213175,7.936947343156659,1.5499992370605469,-0.970019561937292,8.682250404357909,1.8132856801343422,15.551215128581475,5.247768042246122,12.116732766469696,-11.161653586157222,95.40541989512674,39.05949629504687,3.4344823621117837,11,-6.232500076293945,-6.232500076293945,-9.402499198913574,-7.959999084472656,1.9199981689453125,2,0.02445459862626609,1.0154652655837375,56.72999954223633,-1.3936185754774941,53.099998474121094,-2.907429516025373,47.65999984741211,0.02445459862626609
5128,2020-11-12,56.13000106811523,56.77999877929688,55.52999877929688,55.88000106811523,2224496.0,-0.012491187237274048,-1.6315662669954771,0.568183591548676,71.82131485149552,57.031959185050994,-7.4053957816792675,-8.073748561075583,-8.187444547249598,-8.76656165414176,9.301816518495956,1.3100013732910085,-0.574976944644007,7.50450134277343,-0.1922062302457732,15.201208915792634,3.656147556263832,11.352855129283029,-9.284489310915518,87.87278626162603,33.528083588427464,3.8483537865096005,11,-5.522500991821282,-5.522500991821282,-8.370000839233391,-7.249999999999993,1.8999977111816548,3,0.0400855150041699,1.123293505326223,56.84000015258789,1.0154652655837375,56.72999954223633,-1.3936185754774941,53.099998474121094,0.0400855150041699
5129,2020-11-13,55.54999923706055,56.13999938964844,54.81999969482422,55.31000137329102,1770473.0,-0.010333187600528149,-1.1639317607624384,0.9599914550780966,72.1726512941536,61.57372530585802,-5.702163804523558,-7.224221517682892,-7.5599032805401265,-8.074712524028016,10.511004299809704,1.3199996948242188,0.13968838738309586,6.51824951171875,-1.748276790781233,14.784775814218733,2.3849863604687584,10.651512662968742,-7.6540388081687,79.80931214332139,24.96272319190888,4.1332631512499916,11,-4.575000762939453,-4.942499160766602,-7.679998397827148,-6.6699981689453125,1.1000022888183523,4,0.02988298596239458,-1.6315662669954771,56.13000106811523,1.123293505326223,56.84000015258789,1.0154652655837375,56.72999954223633,0.02988298596239458
5130,2020-11-16,57.25,58.79999923706055,56.31999969482422,56.31999969482422,2286478.0,0.0306030744606256,-4.33333059878422,3.875035763105306,78.11299537172472,65.78262479183768,-6.111959896481892,-8.608724469623361,-9.195982478467876,-9.655996502401841,11.729136433256784,3.25,0.946620871334062,7.737750244140628,-1.2719344196046691,16.747434907885925,3.232907912267976,12.24259257601328,-8.408635766585228,73.94959599476071,14.846617807767721,4.504842331872649,11,-5.55000114440918,-5.917499542236328,-9.3149995803833,-8.369998931884766,0.1399993896484375,0,0.006113510464997196,-1.1639317607624384,55.54999923706055,-1.6315662669954771,56.13000106811523,1.123293505326223,56.84000015258789,0.006113510464997196
5131,2020-11-17,56.4900016784668,57.2400016784668,56.0099983215332,57.02000045776367,1486641.0,-0.013275079852108407,1.5360862041843637,-0.56989097352683,82.55073436792348,69.3796739357361,-4.232516550460865,-7.595478953462475,-8.325899746475812,-8.784726858798315,12.95455077279794,1.2400016784667969,1.9727723108801172,6.569751930236819,-2.9396950748580224,16.07919893533166,1.8150284276893984,11.32447543278424,-6.453601244614532,41.9598536612951,-22.077337623964112,4.75472350254742,11,-3.9650020599365234,-5.157501220703125,-8.555001258850098,-8.510000228881836,2.049999237060547,1,0.02549121231939866,-4.33333059878422,57.25,-1.1639317607624384,55.54999923706055,-1.6315662669954771,56.13000106811523,0.02549121231939866
5132,2020-11-18,56.15999984741211,56.4000015258789,55.599998474121094,55.77000045776367,1605144.0,-0.005841774141431499,-1.1917791039160366,-0.7358495998157425,80.74927696639419,72.66829692708605,-2.7239784420617426,-6.888563762962008,-7.907849478787618,-8.337297270161784,14.534631072288635,0.8900032043457031,2.945748729494312,5.776250076293948,-4.010915899917407,15.563416052505303,0.8826670881882706,10.669833064399626,-5.071967557174851,33.66834941480812,-34.687003294023356,4.893582988105677,11,-3.114999771118164,-4.8274993896484375,-8.22499942779541,-8.179998397827148,2.0900001525878906,2,0.026175235482498893,1.5360862041843637,56.4900016784668,-4.33333059878422,57.25,-1.1639317607624384,55.54999923706055,0.026175235482498893
5133,2020-11-19,55.16999816894531,55.95000076293945,55.16999816894531,55.22999954223633,1815409.0,-0.017628235063330666,-24.999491385339184,-0.15384991588090302,80.47098474625035,76.0441462080971,-0.6273266487014624,-5.552793135655584,-6.8493204774334515,-7.25654696996952,16.185214692297922,0.9900016784667969,3.7451221775654346,4.385998535156247,-5.501151714132391,14.273148784444885,-0.5575765894880718,9.329573659800566,-3.15652984508926,8.793932522023171,-64.88331420136035,4.943575124644317,11,-1.5524978637695312,-3.8374977111816406,-7.234997749328613,-7.189996719360352,3.2700004577636648,3,0.06507160180782212,-1.1917791039160366,56.15999984741211,1.5360862041843637,56.4900016784668,-4.33333059878422,57.25,0.06507160180782212
5134,2020-11-20,54.84000015258789,55.72000122070313,54.7400016784668,55.27000045776367,1907920.0,-0.005981475934562885,-2.1111232213139797,7.166507724585161,78.53855401033746,77.56606231307944,0.9255979930578633,-4.979556571694815,-6.422590809381447,-6.837756007172757,17.175484876857983,0.9799995422363352,4.427888522187928,3.7395004272460923,-6.2459245019440175,13.724925356436202,-1.2532120373489661,8.73221289184115,-2.012148119147298,2.4630180850584042,-74.09808377445658,4.992712464595057,11,0.9849987030029297,-3.5074996948242188,-6.464999198913574,-6.85999870300293,3.75,4,0.05816919434414802,-24.999491385339184,55.16999816894531,-1.1917791039160366,56.15999984741211,1.5360862041843637,56.4900016784668,0.05816919434414802
5135,2020-11-23,55.52000045776367,56.22999954223633,55.0,55.1500015258789,1019831.0,0.012399713772496934,-2.671629554137226,-0.8604620216107047,77.3527670565826,77.61146497584538,0.6984216477049259,-5.328266563673964,-6.995318752592986,-7.450134223250657,18.272512244231535,1.3899993896484375,5.123662791835045,4.035750770568846,-6.012604034536103,14.084105575673796,-0.9884266319836286,9.059928173121321,-1.975490759888686,31.199951171875,-42.88719294585347,5.024177402552476,11,1.25,-4.1875,-7.127499580383301,-7.539999008178711,2.520000457763672,0,0.02035304500717472,-2.1111232213139797,54.84000015258789,-24.999491385339184,55.16999816894531,-1.1917791039160366,56.15999984741211,0.02035304500717472
5136,2020-11-24,57.72000122070313,58.31000137329102,56.27000045776367,56.36000061035156,2124513.0,0.03962537364554031,-1.649350263313047,3.6756879362427703,79.68963135674637,77.93987889128982,-1.5046043274166223,-7.045183712567862,-9.071232126860671,-9.570550324886497,20.03916459042518,2.790000915527351,5.974377898131593,5.699751472473153,-4.48418834518511,15.883691290131416,0.6077815636440178,10.791721381302288,-3.5448327781258797,83.47338366882016,11.038459205076123,5.091969908829133,11,-0.9500007629394602,-6.38750076293946,-9.327500343322761,-9.739999771118171,-0.710002899169929,1,-0.005717287319396802,-2.671629554137226,55.52000045776367,-2.1111232213139797,54.84000015258789,-24.999491385339184,55.16999816894531,-0.005717287319396802
5137,2020-11-25,56.959999084472656,58.31999969482422,56.72999954223633,58.0,1816053.0,-0.01316704989877715,-1.1200002034505208,-0.764706212343902,75.39725621947068,78.33720570995371,-0.8110844649429296,-5.653565435195283,-8.205827025547386,-8.728347765242319,21.495935367150864,1.5900001525878906,6.166917630027612,4.3547492980957045,-5.53400685545796,14.24350545164937,-0.5896287786811314,9.29912737487254,-2.2298509465574057,62.011135086177035,-6.744812825941551,4.944378076776834,11,-0.18999862670898438,-5.627498626708984,-8.567498207092285,-8.979997634887695,0.25,2,0.0277387966371192,-1.649350263313047,57.72000122070313,-2.671629554137226,55.52000045776367,-2.1111232213139797,54.84000015258789,0.0277387966371192
5138,2020-11-26,57.06999969482422,57.33000183105469,56.5,57.11999893188477,915357.0,0.0019311905217629377,2.5318848460745564,0.04807614715916026,75.66829500566168,78.72561056678795,-0.8646512320727879,-5.113723176871581,-8.227444299092099,-8.739584838393782,23.328151285301196,0.8300018310546875,5.783439009371996,3.8857500076293974,-5.596566333423347,13.368066348682142,-0.8554081628969783,8.626908178155773,-1.8514694250115298,65.08377953594928,-1.5857849736767662,4.741158170526372,11,-0.2999992370605469,-5.737499237060547,-8.677498817443848,-9.089998245239258,0.1100006103515625,3,0.020676367819970398,-1.1200002034505208,56.959999084472656,-1.649350263313047,57.72000122070313,-2.671629554137226,55.52000045776367,0.020676367819970398
5139,2020-11-27,57.25,57.47999954223633,56.61999893188477,56.93000030517578,1591294.0,0.0031540267415159917,1.2051332211745192,-6.400091554130471,65.87604896819354,77.3659498552845,-0.8695938954134448,-4.526343074688313,-8.303541826951424,-8.849349350861672,24.988947633969506,0.8600006103515554,5.38927149294134,3.4312503814697237,-5.288888421504922,12.151389184444369,-0.928819020017599,7.791319782957046,-1.6016934541175658,67.77109056689625,3.8673076813548164,4.360069401487324,11,-0.7199993133544922,-5.917499542236328,-8.967499732971191,-9.269998550415039,1.5200004577636719,4,0.020786002213257326,2.5318848460745564,57.06999969482422,-1.1200002034505208,56.959999084472656,-1.649350263313047,57.72000122070313,0.020786002213257326
5140,2020-11-30,55.88000106811523,57.290000915527344,55.88000106811523,57.0,2637532.0,-0.023930112347332222,-1.5178592715964672,-3.500000000000022,46.06846407869633,73.31236426759259,0.3192012644926834,-2.417072636254048,-6.761210577662645,-7.414212456397081,26.321639162499583,1.4099998474121165,5.128489320569386,1.5132513046264577,-6.167877937043336,9.194380546296252,-2.327313316208439,5.353815925461355,2.9199981689453196,0.0,-56.91658550126172,3.840564620834897,11,0.6499996185302805,-4.547500610351555,-7.6625003814697195,-7.899999618530266,2.520000457763672,0,0.04849676150094018,1.2051332211745192,57.25,2.5318848460745564,57.06999969482422,-1.1200002034505208,56.959999084472656,0.04849676150094018
5141,2020-12-01,56.4000015258789,56.77000045776367,55.84000015258789,56.0099983215332,1588561.0,0.009305662988979169,-1.5479476393279858,-0.34821747882329246,48.03922268608282,69.67791379200243,-0.24016410629399587,-2.274777895621874,-7.102345790061918,-7.853334727395193,28.59329015267269,0.9300003051757812,4.9116239809762305,1.5387516021728445,-5.232142094088729,8.309645298434418,-1.8466952459579389,4.924198450303628,2.3415977478027443,22.580704703922237,-28.250038245753828,3.3854468481307856,12,0.12999916076660867,-5.067501068115227,-8.457501411437981,-8.420000076293938,1.4599990844726634,1,0.02907800257586768,-1.5178592715964672,55.88000106811523,1.2051332211745192,57.25,2.5318848460745564,57.06999969482422,0.02907800257586768
5142,2020-12-02,56.11999893188477,56.75,55.70000076293945,55.849998474121094,2055466.0,-0.004964584865581045,-2.6842344784200347,0.6923031779101808,49.95365093461783,66.28709892404326,0.03751248613021119,-1.3301211553194818,-6.626280057691353,-7.512261941786001,30.541447867061933,1.0499992370605469,4.387577297774513,0.793498992919929,-4.831200193722928,6.418198179562786,-2.0188506004014997,3.6058485862413576,2.505536376953124,23.595418931198644,-21.618247557539625,2.812349593321428,12,0.4100017547607351,-4.787498474121101,-8.342498779296882,-8.139997482299812,0.49000167846678977,2,0.015858863267774748,-1.5479476393279858,56.4000015258789,-1.5178592715964672,55.88000106811523,1.2051332211745192,57.25,0.015858863267774748
5143,2020-12-03,56.95000076293945,57.11999893188477,56.25,56.29999923706055,1267321.0,0.014789769188379598,-1.3199971516927274,2.407408977238948,56.34058171324003,63.82065755769911,-0.5737822699864594,-1.5081399558662838,-7.2176787052476,-8.27383112362999,33.05006913910802,1.0,3.8551092664891726,1.1605007171630888,-3.199825565202204,5.520826999528381,-1.0196624240195575,3.340663858345735,1.5000024731445336,70.22476726044542,28.17326164526797,2.180163141182647,12,-0.29000091552734375,-5.617500305175781,-9.568750381469727,-8.969999313354492,-0.44000244140625,3,0.004565378719053381,-2.6842344784200347,56.11999893188477,-1.5479476393279858,56.4000015258789,-1.5178592715964672,55.88000106811523,0.004565378719053381
5144,2020-12-04,58.02999877929688,58.4900016784668,57.0,57.02000045776367,1523668.0,0.018963968426498168,-1.8381004973642239,1.5538399239409948,53.74279436303747,61.197327258416294,-1.2892732996532885,-1.8671390573462503,-8.050631087565932,-9.272354079658413,35.697327851381324,1.5400009155273438,3.3904337245668543,1.721998786926278,-0.5193979734885161,3.9633955473410722,0.6013004067188774,2.8426971671336787,-2.329998016357429,83.51244630029203,43.61644859369935,1.1206983802073982,12,-0.9349975585937571,-6.69749832153321,-10.648748397827156,-10.049997329711921,-1.549999237060554,4,-0.014647570084463823,-1.3199971516927274,56.95000076293945,-2.6842344784200347,56.11999893188477,-1.5479476393279858,56.4000015258789,-0.014647570084463823
5145,2020-12-07,57.93000030517578,58.02999877929688,57.36000061035156,57.77999877929688,1111925.0,-0.001723220338180953,2.8285776566756344,0.14851660906841108,57.37703764705237,58.71815017956141,-0.906828027284746,-1.461676619256096,-7.755588114410877,-9.090954230836303,36.2839256367191,0.6699981689453196,2.9925820669261753,1.38050022125244,-0.39870703674568375,3.1597074792505637,0.4908965922533781,2.270103850251502,-2.174199523925779,79.9282727767432,38.62886269883088,0.8896036289990615,12,-0.8349990844726562,-6.597499847412109,-10.697500228881836,-10.052499771118164,-0.970001220703125,0,0.014500261490812294,-1.8381004973642239,58.02999877929688,-1.3199971516927274,56.95000076293945,-2.6842344784200347,56.11999893188477,0.014500261490812294
5146,2020-12-08,58.0099983215332,58.1500015258789,57.20000076293945,57.77000045776367,1417134.0,0.001380942791921136,2.6538190674609723,1.5999694827323885,59.726593367803304,56.97696541826504,-1.051992161350931,-1.5187295936799359,-7.619632916233698,-9.114525252054491,36.158341284352566,0.950000762939446,2.6637178999048317,1.396498298645021,-0.49837305772707907,3.291369655017121,0.4490626204589674,2.3439339768310745,-2.1995135223388615,82.79558425009093,38.85660680173051,0.9474356781860503,12,-0.9149971008300781,-6.309999465942383,-11.03249740600586,-10.387496948242188,-1.2699966430664062,1,0.006723034229099811,2.8285776566756344,57.93000030517578,-1.8381004973642239,58.02999877929688,-1.3199971516927274,56.95000076293945,0.006723034229099811
5147,2020-12-09,58.22999954223633,58.43999862670898,57.70000076293945,57.93000030517578,1387131.0,0.003792470730368258,1.0555570272805028,1.2500079473567092,67.50572531828053,56.070013230778244,-1.1989847444626776,-1.7173032363019303,-7.614254132847606,-9.250620056862942,35.924751110248735,0.7399978637695241,2.3472018484319292,1.546999549865724,-0.48019536942724983,3.574194469158698,0.5334020902192336,2.5605970095122146,-2.365924405456539,88.3927704729029,38.3554845095294,1.0135974596464883,12,-1.1349983215332031,-6.530000686645508,-11.252498626708984,-10.607498168945312,-1.1499977111816406,2,-0.0063540947070829246,2.6538190674609723,58.0099983215332,2.8285776566756344,57.93000030517578,-1.8381004973642239,58.02999877929688,-0.0063540947070829246
5148,2020-12-10,58.38000106811523,59.5099983215332,58.29999923706055,58.52000045776367,1646169.0,0.0025760179814202644,-7.066578505671125,-0.46666581895403103,70.67756290904353,56.60351477976158,-1.27801798173698,-1.7814325587291577,-7.518784684479208,-9.321138406243442,35.956457614433866,1.279998779296875,1.739703295352399,1.584501075744619,-0.5598229489987148,3.7288251004879527,0.5123390633729556,2.6566630881162823,-2.4634074005017013,54.980159001551435,-1.030546738605203,1.0721620123716669,12,-0.7750015258788991,-5.500001907348626,-11.402500152587884,-10.757499694824212,-2.0300025939941335,3,-0.03031860954744603,1.0555570272805028,58.22999954223633,2.6538190674609723,58.0099983215332,2.8285776566756344,57.93000030517578,-0.03031860954744603
5149,2020-12-11,57.209999084472656,58.790000915527344,56.849998474121094,58.2599983215332,1627225.0,-0.02004114358061526,-1.1920925872046035,7.500027247956023,59.33700190313205,58.07779676025444,-0.1277177211442151,-0.506668212526904,-6.112168620207392,-8.070304947859611,35.99335233274488,1.94000244140625,1.2400205818514607,0.3314990997314453,-1.7370042303366802,2.400002429799571,-0.7027525653026174,1.365750764765508,-1.1496692307023437,13.5338583083681,-43.73092246888838,1.034251665034062,12,0.3950004577636719,-3.809999465942383,-10.259998321533203,-9.58749771118164,-0.9699974060058594,4,-0.012235636674384098,-7.066578505671125,58.38000106811523,1.0555570272805028,58.22999954223633,2.6538190674609723,58.0099983215332,-0.012235636674384098
5150,2020-12-14,57.599998474121094,58.22999954223633,57.4000015258789,57.7400016784668,1153376.0,0.006816979477181739,-2.074083231489734,0.13333648197463407,49.171252378915014,58.203577837235784,-0.2772314023991598,-0.9160695222221023,-6.287736780392123,-8.358900370903278,35.37444561687272,1.0200004577636719,0.7137760556250896,0.7039985656738281,-1.3835724977562123,2.7915696291038685,-0.3397869660411956,1.7477840973888519,-1.4016818816402647,28.195490339206913,-24.69020402131416,1.0437855317150206,12,0.005001068115234375,-3.6274986267089844,-10.763747215270996,-9.977497100830078,-2.289997100830071,0,-0.019444426415878624,-1.1920925872046035,57.209999084472656,-7.066578505671125,58.38000106811523,1.0555570272805028,58.22999954223633,-0.019444426415878624
5151,2020-12-15,57.93000030517578,58.04999923706055,57.34000015258789,57.65999984741211,1494281.0,0.005729198607582475,1.7843192986917789,-1.92853055775047,57.121883125831154,59.000048080703934,-0.41055334582086545,-1.1938691607872158,-6.460172239816096,-8.609777941925657,34.873849327582604,0.7099990844726562,0.49387613485406234,0.9620004653930678,-1.1655589935361093,3.089559924322245,-0.10177926407151716,2.025780194857653,-1.5992164435328604,40.601574925104295,-10.670051479818078,1.0637797294645883,12,-0.05000114440917969,-1.7500019073486328,-8.967498779296875,-8.967498779296875,-3.150001525878899,1,-0.01674436760906528,-2.074083231489734,57.599998474121094,-1.1920925872046035,57.209999084472656,-7.066578505671125,58.38000106811523,-0.01674436760906528
5152,2020-12-16,57.63000106811523,58.5,57.33000183105469,58.099998474121094,1189440.0,-0.0051786507074081944,-1.1869208857262035,-1.7407281820879337,54.000007629390325,58.73998429360952,0.14099182359692009,-0.8201436640266095,-6.030246154961482,-8.2370244736477,34.63946771573157,1.1699981689453125,0.6840538268972551,0.588501167297359,-1.5230338394677574,2.7000361740624754,-0.46726633608520274,1.6442686706799208,-1.1720486280766949,29.323407471357232,-19.36658890686081,1.055767503382559,12,0.5499973297119212,-0.5050010681152273,-7.317501068115227,-7.317501068115227,-4.460002899169915,2,-0.015443334602692538,1.7843192986917789,57.93000030517578,-2.074083231489734,57.599998474121094,-1.1920925872046035,57.209999084472656,-0.015443334602692538
5153,2020-12-17,58.7599983215332,58.86000061035156,57.4900016784668,57.959999084472656,1441470.0,0.019607795114950477,1.7399874115470446,-1.702135430616741,59.49684387813123,59.37932312861994,-0.788137906963037,-1.7575052158875124,-7.036106554713783,-9.297496317341228,34.68511899681456,1.3699989318847656,0.854954262554358,1.5389984130859347,-0.5121665158773681,3.5901633420492374,0.5134159486042833,2.564580877567586,-2.179964046234886,95.02476703801408,46.7346545968469,1.0255824644816525,12,-0.5799999237060547,-1.6349983215332031,-8.152498245239258,-8.152498245239258,-5.63999938964843,3,-0.0285908192387212,-1.1869208857262035,57.63000106811523,1.7843192986917789,57.93000030517578,-2.074083231489734,57.599998474121094,-0.0285908192387212
5154,2020-12-18,58.02999877929688,58.63999938964844,57.7599983215332,58.25,3885299.0,-0.01242340985514978,-1.3157857752346533,-0.2750017881410397,64.70586393483613,60.19363716059592,-0.06497073120755914,-0.8182157300597694,-6.193373771820816,-8.464306955655012,34.97426179301883,1.0,1.0206242868724615,0.6494989395141673,-1.0953330211058372,2.3943309001341717,-0.22291704079583496,1.5219149198241695,-1.332765942149173,45.75147102822426,-8.289816560566848,0.872415980310004,12,0.14999961853026633,-0.9049987792968821,-7.422498703002937,-7.422498703002937,-5.239997863769538,4,-0.028950548690605094,1.7399874115470446,58.7599983215332,-1.1869208857262035,57.63000106811523,1.7843192986917789,57.93000030517578,-0.028950548690605094
5155,2020-12-21,56.6500015258789,56.790000915527344,54.77000045776367,56.43999862670898,2086772.0,-0.023780756202778308,7.244871585273523,-0.954553336107674,51.52998810299779,59.28290324228419,1.2453234874386325,0.6859478949930207,-4.726927420740559,-6.9913701907908745,34.36659812881891,3.2599983215332102,1.01454502758385,-0.7869983673095788,-2.340900614911142,0.7669038802919843,-1.5639494911103569,-0.010047243508800818,2.859996795654304,45.96579457156457,-11.557063686339383,0.7769511238007811,12,0.48999786376953836,0.47499847412110086,-5.85875225067138,-6.042501449584954,-2.9900016784667898,0,-0.007237419882942242,-1.3157857752346533,58.02999877929688,1.7399874115470446,58.7599983215332,-1.1869208857262035,57.63000106811523,-0.007237419882942242
5156,2020-12-22,57.38999938964844,57.5099983215332,55.95000076293945,56.84000015258789,1400920.0,0.01306262742872999,2.9493754013897138,2.619007829103922,57.35806154883893,58.15538504567957,0.4560930486299597,-0.08436598697716136,-5.322705170527605,-7.652901389777966,33.28271774118261,1.55999755859375,0.9836840675723693,-0.030500411987304688,-1.5787477852767395,1.5177469613021302,-0.8046240986320186,0.7436232746574092,2.025198974609374,64.05865120144306,2.1514944554222524,0.7741236866447169,12,-0.25,-0.2649993896484375,-5.873749732971191,-6.057498931884766,-5.409999847412109,1,-0.03624321377380235,7.244871585273523,56.6500015258789,-1.3157857752346533,58.02999877929688,1.7399874115470446,58.7599983215332,-0.03624321377380235
5157,2020-12-23,58.540000915527344,58.63999938964844,57.209999084472656,57.36999893188477,892660.0,0.020038361005564553,1.0875933139721055,2.127279284777937,58.882689231506234,56.8448435259532,-0.7211466352657467,-1.1699104690634456,-6.302156281053222,-8.710725199858729,32.32606597570179,1.4300003051757812,0.9453313733990925,1.0405010223388658,-0.5688456058862741,2.6498476505640056,0.23582770822629584,1.8451743364514357,0.782293490600587,92.17604687320748,30.02717322396535,0.8046733141125687,12,-1.7250003814697266,-1.4150009155273438,-6.611250877380371,-7.207500457763672,-5.959999084472656,2,-0.06422962209474692,2.9493754013897138,57.38999938964844,7.244871585273523,56.6500015258789,-1.3157857752346533,58.02999877929688,-0.06422962209474692
5158,2020-12-24,58.25,58.599998474121094,57.5099983215332,57.79999923706055,385153.0,-0.004953893252338859,-1.1164998203763579,0.38461538461538697,51.34804735088776,55.957181909037175,-0.5045885255843032,-0.8295032741745274,-5.766182889790251,-8.311334061020403,31.460322614209645,1.0900001525878906,0.8669053450912756,0.691500091552733,-0.937942413068896,2.320942596174362,-0.12322116075808509,1.506221343863551,0.9812485271606448,89.9224936101339,29.217037412012623,0.8147212523108159,12,-1.4349994659423828,-1.125,-6.061249732971191,-6.917499542236328,-3.6899986267089773,3,-0.08721033186359983,1.0875933139721055,58.540000915527344,2.9493754013897138,57.38999938964844,7.244871585273523,56.6500015258789,-0.08721033186359983
5159,2020-12-28,58.43999862670898,58.77000045776367,57.68999862670898,58.099998474121094,693265.0,0.0032617789992956947,1.1599954223807576,0.7555546136565773,53.09090034757683,56.3926983499996,-0.5607300558392296,-0.9758093551085167,-5.72388439544202,-8.384218455630126,30.53304588343353,1.0800018310546946,0.6961839187850529,0.8219987869262653,-0.8464519044623771,2.4904494783149076,-0.012226558768055895,1.6562241326205864,0.7020249390637261,91.74995422363264,32.09319373907617,0.8342253456943205,12,-1.62499809265136,-1.3149986267089773,-5.964998245239251,-7.107498168945305,-4.3699989318847585,0,-0.09103353558931793,-1.1164998203763579,58.25,1.0875933139721055,58.540000915527344,2.9493754013897138,57.38999938964844,-0.09103353558931793
5160,2020-12-29,58.59000015258789,58.9000015258789,58.06999969482422,58.33000183105469,839027.0,0.002566761283433028,-1.1282027455947548,0.7647006024975196,53.48558805486195,55.98866556433635,-0.6208171282445747,-0.9616806185466089,-5.641987463965016,-8.423666805967855,30.057234170809448,0.8300018310546804,0.4788440972634973,0.8365003585815458,-0.6699522012570327,2.3429529184201243,0.08327407866225656,1.589726638500835,0.46458295102463154,89.49148158924149,31.408277688803523,0.7532262799192875,12,-1.7549991607666016,-1.4500007629394531,-5.0112504959106445,-7.257499694824219,-4.150001525878913,1,-0.09899298893933117,1.1599954223807576,58.43999862670898,-1.1164998203763579,58.25,1.0875933139721055,58.540000915527344,-0.09899298893933117
5161,2020-12-30,58.040000915527344,58.16999816894531,57.38999938964844,58.02999877929688,842027.0,-0.009387254405669343,4.77784057192913,0.038470003081094196,48.90174175154187,55.42219157790875,-0.05986927320828528,-0.2977846616151538,-4.8839438091643785,-7.793212556578055,29.408479150891708,1.2000007629394531,0.4469332022104311,0.20450115203857422,-1.1639626180232199,1.5729649221003683,-0.47973073299232283,0.8887330370694713,0.9288905351682004,49.1124634331325,-4.924588885734352,0.6842318850308973,12,-1.2049999237060547,-0.9000015258789062,-3.988750457763672,-6.707500457763672,-3.2600021362304616,2,-0.07546521362895875,-1.1282027455947548,58.59000015258789,1.1599954223807576,58.43999862670898,-1.1164998203763579,58.25,-0.07546521362895875
5162,2020-12-31,57.0099983215332,57.7400016784668,57.0099983215332,57.45000076293945,389502.0,-0.017746426218931854,-2.3181786655569425,-43.99084668195345,42.81215675725879,53.56833745336736,0.9755238451568999,0.8456711682052287,-3.607153407260917,-6.691759712409095,28.72553737973303,1.0300025939941406,0.4754806984182949,-0.8700014114379897,-2.0482424518406503,0.30823962896467094,-1.4591219316393165,-0.28088089123666293,1.890003204345696,0.0,-51.69046879702295,0.5891205202013297,12,-0.17499732971191406,0.13000106811523438,-2.9587478637695312,-5.677497863769531,-2.9399986267089844,3,-0.08823011624957366,4.77784057192913,58.040000915527344,-1.1282027455947548,58.59000015258789,1.1599954223807576,58.43999862670898,-0.08823011624957366
5163,2021-01-04,57.209999084472656,58.849998474121094,56.77999877929688,58.1500015258789,1513937.0,0.003508169949619333,-1.299995761454679,2.136357331113869,49.99999999999999,51.93435257171891,0.5951165691176072,0.7021469880467208,-3.561819583455147,-6.813871218492935,28.08177358116268,2.0699996948242116,0.41526109237436515,-0.6830005645751953,-1.8231593335277054,0.4571582043773148,-1.2530799490514468,-0.11292118009894381,-2.4399986267089844,20.283006985205272,-34.73722657801028,0.5700793844762548,1,-0.3749980926513672,-0.06999969482421875,-3.1587486267089844,-5.877498626708984,-3.75,0,-0.08092986064519259,-2.3181786655569425,57.0099983215332,4.77784057192913,58.040000915527344,-1.1282027455947548,58.59000015258789,-0.08092986064519259
5164,2021-01-05,57.18000030517578,57.97999954223633,56.75,56.9000015258789,1382722.0,-0.0005243625201353241,-3.2413643419010287,-0.2978702681644147,47.439034602108336,51.47980218273119,0.5496665973397583,0.7011492400920005,-3.325136458384982,-6.702492785016545,26.924684356507424,1.2299995422363281,0.39987975090532757,-0.670499420166017,-1.851782756191497,0.5107839158594629,-1.2611410881787606,-0.07985775215327351,-2.328399887084963,20.000000000000064,-36.82656593923645,0.5906416680127418,1,0.24500083923339844,-0.04000091552734375,-3.1287498474121094,-5.847499847412109,-3.920001983642578,1,-0.045820197934619555,-1.299995761454679,57.209999084472656,-2.3181786655569425,57.0099983215332,4.77784057192913,58.040000915527344,-0.045820197934619555
5165,2021-01-06,58.77000045776367,58.93999862670898,57.38999938964844,57.959999084472656,1370204.0,0.027806928018571098,1.6956562121639538,2.8928746594004715,54.439749326681394,51.155545269158125,-0.7911887458689719,-0.8671529363292052,-4.664276816966179,-8.195133499809643,25.877793444182835,1.759998321533196,0.27457755775514414,0.8775007247924833,-0.3733663649351371,2.1283678145201037,0.2520671799286731,1.5029342696562935,-3.8384320785522448,92.23752166453318,31.980593981854625,0.625433544863811,1,-0.9250011444091797,-1.6300010681152344,-4.838749885559082,-7.4375,-6.170001983642578,2,-0.07997278758432558,-3.2413643419010287,57.18000030517578,-1.299995761454679,57.209999084472656,-2.3181786655569425,57.0099983215332,-0.07997278758432558
5166,2021-01-07,58.4000015258789,58.86000061035156,57.88000106811523,58.68000030517578,1469911.0,-0.0062957108899578396,2.0625014901175627,-0.3456769192368822,54.039878618110166,50.617455201003004,-0.2937447898324237,-0.491644721925212,-4.015304242785739,-7.735883914339219,24.897662058796147,0.9799995422363352,0.14833853202901537,0.48800163269041974,-0.7825823431418044,1.758585608522644,-0.14729035522569234,1.1232936206065318,-3.3080959367675717,75.34258267359924,10.711237008192185,0.6352919879161106,1,-0.555002212524407,-1.2600021362304616,-4.468750953674309,-7.067501068115227,-5.800003051757805,3,-0.06780826704970411,1.6956562121639538,58.77000045776367,-3.2413643419010287,57.18000030517578,-1.299995761454679,57.209999084472656,-0.06780826704970411
5167,2021-01-08,57.86000061035156,58.4000015258789,57.43000030517578,58.15999984741211,1428681.0,-0.009246590777708175,1.4871743457571687,1.0714305177111445,44.96645498080492,49.908389382104914,0.15606626919763755,0.02025397370712767,-3.140758673786081,-7.125552036031792,23.63066826850528,0.9700012207031179,0.23348207090666762,-0.0334993362426772,-1.2953323785342263,1.228333706048872,-0.6644158573884482,0.5974171849030938,-2.614171299736327,50.68499115999982,-9.684496539162133,0.6309165211457729,1,-0.015001296997070312,-0.720001220703125,-3.9287500381469727,-6.527500152587891,-3.8500022888183594,4,-0.05323197024826243,2.0625014901175627,58.4000015258789,1.6956562121639538,58.77000045776367,-3.2413643419010287,57.18000030517578,-0.05323197024826243
5168,2021-01-11,56.61000061035156,57.81000137329102,56.38999938964844,57.72999954223633,1518079.0,-0.021603871185863155,1.2187486030189556,3.7333392673219485,42.49472353926516,48.731036403403614,1.2839934254075587,1.19196354934882,-1.5712563735580005,-5.792934508081331,21.645655666322977,1.470001220703125,0.17531382974254228,-1.1949993133544936,-2.557435181497297,0.16743655478830988,-1.876217247425899,-0.5137813792830883,-1.2164045270925783,8.627501432381877,-51.37727536357838,0.6812179340714019,1,1.0549983978271484,0.529998779296875,-2.6787500381469727,-5.277500152587891,-3.3500022888183594,0,-0.044868413498354354,1.4871743457571687,57.86000061035156,2.0625014901175627,58.4000015258789,1.6956562121639538,58.77000045776367,-0.044868413498354354
5169,2021-01-12,56.5099983215332,56.9000015258789,55.9000015258789,56.70000076293945,1649991.0,-0.001766512767005235,2.389807714688507,0.16964519875613504,49.14423512327113,48.24866385544908,1.2085237311196337,1.3036747380377207,-1.116345098081986,-5.599359428965094,20.53937155971612,1.0,0.0008375967987532817,-1.2600015640258775,-2.719316666382994,0.19931353833123922,-1.9896591152044394,-0.5303440128473156,-0.9745461365362189,20.065703203721576,-39.99171050598489,0.7296575511785589,1,0.9100017547607351,0.6300010681152344,-2.5137481689453125,-5.177497863769531,-3.1999969482421804,1,-0.05397273628830279,1.2187486030189556,56.61000061035156,1.4871743457571687,57.86000061035156,2.0625014901175627,58.4000015258789,-0.05397273628830279
5170,2021-01-13,56.47999954223633,56.88000106811523,56.20000076293945,56.5,1090806.0,-0.0005308579045815165,-1.3448366580506586,0.10526421458400256,43.90897433736915,47.693911920541,1.0144202942202938,1.312770218373032,-0.7360740143818987,-5.5001606027799,19.37330248532867,0.6800003051757741,-0.07985996193299627,-1.2340003967285185,-2.802646022628174,0.33464522917113726,-2.01832320967835,-0.44967758377868705,-0.8083654995708613,19.594533640227734,-38.306178292400816,0.7843228129498286,1,0.9400005340576101,0.6599998474121094,-2.2662487030029297,-5.147499084472656,-3.849998474121101,2,-0.0570113535198451,2.389807714688507,56.5099983215332,1.2187486030189556,56.61000061035156,1.4871743457571687,57.86000061035156,-0.0570113535198451
5171,2021-01-14,56.959999084472656,57.88000106811523,56.61000061035156,56.88000106811523,1523045.0,0.008498575533404162,-3.0967827280054405,-3.9998092695025487,38.38234469140235,47.20171057989029,0.4080192351652414,0.7972500200860395,-0.9042600589313068,-5.911059036671126,18.41022630887182,1.4000015258788991,-0.19163617495726015,-0.7055007934570341,-2.305691521255042,0.894689934340974,-1.5055961573560381,0.09459457044196995,-1.1576304584454462,42.399902343750284,-10.703986916611015,0.8000953638990026,1,0.46000099182128196,0.18000030517578125,-2.746248245239258,-5.627498626708984,-3.5999984741210938,3,-0.07654495576598597,-1.3448366580506586,56.47999954223633,2.389807714688507,56.5099983215332,1.2187486030189556,56.61000061035156,-0.07654495576598597
5172,2021-01-15,56.7400016784668,57.09000015258789,55.97999954223633,56.7400016784668,1769988.0,-0.0038623140720139837,2.1714441416893733,0.0,38.78158674412449,45.95522021812634,0.654519703817904,0.9983374721087372,-0.378409201240693,-5.640102107634576,17.03760574041885,1.1100006103515625,-0.3376018091822459,-0.8809982299804702,-2.533975196187569,0.7719787362266288,-1.7074867130840161,-0.054509746876924225,-0.812127852412317,42.42425993892665,-5.7735475197724355,0.8264884831035479,1,0.6799983978271413,0.3999977111816406,-2.342501640319824,-5.407501220703125,-3.5600013732910156,4,-0.07296445332882073,-3.0967827280054405,56.959999084472656,-1.3448366580506586,56.47999954223633,2.389807714688507,56.5099983215332,-0.07296445332882073
5173,2021-01-18,57.08000183105469,57.29999923706055,56.20000076293945,56.25,730298.0,0.005992247841559717,-1.3655873401314225,100.0,40.11630389160058,45.14158347251437,0.32870730192048825,0.554449835075637,-0.43050721601434816,-5.930959439212671,15.484135972868337,1.0999984741210938,-0.39799315063250873,-0.4569982528686509,-2.0353266934853664,1.1213301877480646,-1.2461624731770087,0.33216596743970683,-1.1000022888183594,59.59598878709974,16.208814551353363,0.7891642203083574,1,0.3399982452392507,0.05999755859375,-2.682501792907715,-5.747501373291016,-3.94000244140625,0,-0.05378422233776514,2.1714441416893733,56.7400016784668,-3.0967827280054405,56.959999084472656,-1.3448366580506586,56.47999954223633,-0.05378422233776514
5174,2021-01-19,56.349998474121094,57.2599983215332,56.2599983215332,57.099998474121094,1116570.0,-0.012789126375543192,-1.1505369287185083,-0.9036124643809174,34.986589759127014,42.98012129834166,1.0377208483462894,1.2144014706427768,0.5858185926341264,-5.145978961772997,13.846714768750596,1.0,-0.3283575876957059,-1.103001594543457,-2.7482581397249604,0.5422549506380463,-1.9256298671342122,-0.2803733219527018,-0.3699989318847656,19.473612354790724,-17.33474164249734,0.8226282725907521,1,1.0300025939941406,0.5050010681152344,-1.107499122619629,-4.662498474121094,-3.1599998474121165,1,-0.05483585157516879,-1.3655873401314225,57.08000183105469,2.1714441416893733,56.7400016784668,-3.0967827280054405,56.959999084472656,-0.05483585157516879
5175,2021-01-20,56.2400016784668,56.77000045776367,56.0,56.349998474121094,1226516.0,-0.0019520283697046503,-1.6101703682151747,0.14666239420572916,37.179493449534874,41.10674516849996,0.8393644021454421,1.361934270974615,0.81138876982331,-4.968392679029947,14.225021703861431,0.7700004577636719,-0.3613966549471783,-1.1924983978271513,-2.8892930021269905,0.5042962064726879,-2.040895699977071,-0.3441010956772317,2.6999969482421804,13.684311969707363,-20.67671735617869,0.8483973021499192,1,0.9099998474121023,0.6149978637695312,-0.7375020980834961,-4.552501678466797,-6.340000152587898,2,-0.05209815465381851,-1.1505369287185083,56.349998474121094,-1.3655873401314225,57.08000183105469,2.1714441416893733,56.7400016784668,-0.05209815465381851
5176,2021-01-21,55.31000137329102,56.54999923706055,55.31000137329102,56.20000076293945,1404283.0,-0.01653627804801172,-1.7865139643733032,8.091139240506264,37.716781805873794,40.30122592684095,1.4359598847072448,2.2431226043487698,1.7315149564752375,-3.969457077779211,14.099563050618075,1.2399978637695241,-0.3929109880443207,-2.01849880218505,-3.9631355027752946,-0.07386210159480555,-2.990817152480176,-1.0461804518899243,3.571197280883773,0.0,-37.108502850106476,0.9723183502951225,1,1.2849998474121023,1.5449981689453054,0.478748321533196,-3.6225013732910227,-7.8500022888183665,3,-0.04845417173448052,-1.6101703682151747,56.2400016784668,-1.1505369287185083,56.349998474121094,-1.3655873401314225,57.08000183105469,-0.04845417173448052
5177,2021-01-22,54.77999877929688,55.27999877929688,54.11999893188477,55.27999877929688,1557287.0,-0.009582400665968493,3.6399993896484375,0.5617981380835678,33.2413772056843,39.27307633422085,1.6574132548333793,2.6108518810974957,2.2417349815661325,-3.398528548587805,13.714574297434362,1.19000244140625,-0.6508458645796154,-2.3605012893676687,-4.5264045788475045,-0.19459799988783288,-3.44345293410759,-1.2775496446277472,3.958351983642565,20.7547101909988,-17.71862804620764,1.082951644739918,1,1.220001220703118,1.749999999999993,2.249999999999993,-3.092498779296882,-5.219997406005859,4,-0.025921836447392987,-1.7865139643733032,55.31000137329102,-1.6101703682151747,56.2400016784668,-1.1505369287185083,56.349998474121094,-0.025921836447392987
5178,2021-01-25,53.16999816894531,54.79999923706055,52.88999938964844,54.77000045776367,1974547.0,-0.029390300223227417,1.3012048469639832,3.2000045776367188,27.29331084548882,36.8451958589117,3.048741280966553,4.027236426507457,3.8357256960070245,-1.7595823871079688,13.562479209158978,1.9099998474121094,-0.9454118941102649,-3.7165018081665053,-6.451325013841576,-0.981678602491435,-5.0839134110040405,-2.34909020532897,5.2912514841308536,6.407296286823404,-32.98165102270223,1.3674116028375345,1,2.2150020599365234,2.7450008392333984,4.482501029968262,-1.4824981689453125,-4.30999755859375,0,0.0001881161665397979,3.6399993896484375,54.77999877929688,-1.7865139643733032,55.31000137329102,-1.6101703682151747,56.2400016784668,0.0001881161665397979
5179,2021-01-26,53.11999893188477,53.31999969482422,52.63000106811523,53.0,1566348.0,-0.0009403655968102109,1.6538385357444427,-0.0749992251407308,11.248279723499905,33.21622979070401,2.869005662709313,3.8559349523326247,3.8875020055487823,-1.6645076267723695,13.369599281532906,0.6899986267089915,-1.1262875762244349,-3.5005010604858313,-6.608539113889371,-0.3924630070822914,-5.054520087187605,-1.9464820337840578,4.895550700117177,11.83569893741348,-20.006212884824667,1.5540190267017704,1,2.1350021362304545,2.6650009155273295,4.5325002670288015,-1.4324989318847727,-3.68499755859375,1,0.00037651464920607225,1.3012048469639832,53.16999816894531,3.6399993896484375,54.77999877929688,-1.7865139643733032,55.31000137329102,0.00037651464920607225
5180,2021-01-27,52.790000915527344,53.7599983215332,51.97999954223633,53.18000030517578,1882242.0,-0.006212312179836088,1.29677940155837,-3.250023842069935,11.310340618265087,30.208229338133204,2.9284946170775257,3.9306592492969656,4.1606746375266965,-1.2930509930783671,13.22294803238831,1.779998779296875,-1.2097120355909396,-3.540499114990233,-6.943170520960287,-0.13782770902017916,-5.24183481797526,-1.839163412005206,4.686993860085934,17.724320073990107,-8.259170639000523,1.7013357029850262,1,1.8499984741210938,2.6699981689453125,4.8624982833862305,-1.1025009155273438,-1.9599990844726562,2,0.007577149161669849,1.6538385357444427,53.11999893188477,1.3012048469639832,53.16999816894531,3.6399993896484375,54.77999877929688,0.007577149161669849
5181,2021-01-28,53.65999984741211,53.77999877929688,51.9000015258789,52.349998474121094,1798320.0,0.01648037349491438,1.4258041016629588,-3.35898313705544,22.295502229182844,28.376442169806353,1.722279404682439,2.8624565651505236,3.26728893446019,-2.089526092967091,13.57966184455269,1.879997253417983,-1.3595480564986104,-2.45150012969971,-5.9532674367384,1.0502671773389807,-4.202383783219055,-0.7006164761803646,3.1573555001959335,52.07099857118027,28.005360581847864,1.7508836535193466,1,0.9400005340576172,1.7600002288818288,3.4724998474121094,-1.9724998474121094,-3.1899986267089773,3,-0.07007078517005527,1.29677940155837,52.790000915527344,1.6538385357444427,53.11999893188477,1.3012048469639832,53.16999816894531,-0.07007078517005527
5182,2021-01-29,51.97999954223633,53.04999923706055,51.97999954223633,52.43999862670898,2535830.0,-0.03130824282432054,-3.6521818453220107,-0.3511439711830445,21.098613993036395,26.263365514410335,2.968204923533591,4.370371707274813,4.914537106560289,-0.3551637597870325,14.225104085350488,1.6800003051757812,-1.5187365429669413,-3.880000495910643,-7.806783831376201,0.0467828395549148,-5.843392163643422,-1.9166088281778642,4.148926270329632,2.7585544653699943,-22.299061330829133,1.96339166773278,1,2.6000003814697266,3.44000053405761,5.152500152587891,-0.2924995422363281,-0.1100006103515554,4,-0.08695653131145076,1.4258041016629588,53.65999984741211,1.29677940155837,52.790000915527344,1.6538385357444427,53.11999893188477,-0.08695653131145076
5183,2021-02-01,52.58000183105469,53.29999923706055,52.1500015258789,52.31999969482422,1543605.0,0.011542945250140546,-2.8333354526149144,-0.5652231602341984,26.909534279611535,25.365914905575284,1.8581539982529165,3.589765803115597,4.319995081648273,-0.9016331277502019,14.216452442543723,1.3199996948242188,-1.6811730941723724,-3.0484983444213896,-7.18071520994463,1.0837185211018507,-5.114606777183013,-0.9823899116597659,2.9568745813750823,36.17028184160877,10.048254177968879,2.06610843276162,2,1.7549991607666016,2.8399982452392507,4.389998435974121,-0.8925018310546875,-0.26000213623046875,0,-0.05743629426768104,-3.6521818453220107,51.97999954223633,1.4258041016629588,53.65999984741211,1.29677940155837,52.790000915527344,-0.05743629426768104
5184,2021-02-02,54.56000137329102,55.0099983215332,52.88000106811523,52.9000015258789,1928210.0,0.03765689374827885,-1.505877997060428,6.384562340444316,40.822187681663166,25.770658709145096,-0.44975534702167863,1.4792609081177588,2.3792145998174448,-2.800873868131937,13.722498574745156,2.4299964904785156,-1.8056233906440156,-0.9374988555908104,-5.028531266282187,3.153533555100566,-2.983015060936502,1.1080173497548813,0.46771255502162745,85.5306298427389,56.16291816858336,2.0455162053456886,2,-0.33500099182129617,0.8599987030029155,2.409998893737786,-2.8725013732910227,-1.4200019836425852,1,-0.10447215211636351,-2.8333354526149144,52.58000183105469,-3.6521818453220107,51.97999954223633,1.4258041016629588,53.65999984741211,-0.10447215211636351
5185,2021-02-03,54.06999969482422,55.18999862670898,53.91999816894531,55.16999816894531,1345995.0,-0.008980968954056423,1.2280721714339407,-0.6626497441165127,36.198667370096295,25.601979327392037,-0.33518786071618223,1.685513581058494,2.8816282922558543,-2.231823554985894,12.659514293195521,1.2700004577636648,-1.9992715223392068,-1.192500495910643,-5.023745835522902,2.638744843701616,-3.108123165716769,0.723122173895483,-2.1699981689453196,65.95744927549697,36.65864056400338,1.9156226698061285,2,-0.4799995422363281,1.3500003814697195,2.90000057220459,-2.3824996948242188,-1.8699989318847656,2,-0.0857221813888206,-1.505877997060428,54.56000137329102,-2.8333354526149144,52.58000183105469,-3.6521818453220107,51.97999954223633,-0.0857221813888206
5186,2021-02-04,54.43999862670898,54.63000106811523,53.70000076293945,53.79999923706055,1877632.0,0.006842961604828224,-1.2142960944595653,-0.5818184340299147,39.171363197160865,26.260866659778323,-0.9404759725044087,1.0578671901366832,2.4576732520845113,-2.525248642102717,11.593877974739772,0.9300003051757741,-2.0972462702594186,-0.6245014190673928,-4.171808985010962,2.9228061468761766,-2.3981552020391774,1.149152363904392,-2.4741971588134746,76.63550735488099,46.97296524945785,1.7736537829717844,2,-0.8949985504150391,0.9800014495849609,2.547501564025886,-2.7524986267089773,-2.009998321533196,3,-0.06631147844818608,1.2280721714339407,54.06999969482422,-1.505877997060428,54.56000137329102,-2.8333354526149144,52.58000183105469,-0.06631147844818608
5187,2021-02-05,54.77999877929688,55.02999877929688,54.459999084472656,54.52000045776367,1386322.0,0.006245410748799918,-1.9999899613512395,0.4062477648237049,39.17136319716094,27.58065025440856,-1.430956486859344,0.5009752175396258,2.0910562535221686,-2.7920677982838598,10.727401624782399,0.5900001525879048,-2.224709471893078,-0.13050117492674929,-3.4252467236124957,3.164244373758997,-1.777873949269626,1.5168715994161275,-2.749713368225109,86.51315005201342,58.132136226468944,1.6473727743428743,2,-1.234998703002944,0.6400012969970561,2.207501411437981,-3.092498779296882,-2.4899978637695384,4,-0.07867830694845934,-1.2142960944595653,54.43999862670898,1.2280721714339407,54.06999969482422,-1.505877997060428,54.56000137329102,-0.07867830694845934
5188,2021-02-08,54.06999969482422,54.70000076293945,54.02999877929688,54.63000106811523,1183765.0,-0.012960918223696494,-1.0937457159376305,-2.1538653403171226,39.24528722875162,30.69142886610319,-0.6480118566609008,1.065558768851659,2.7620932679247403,-2.0224124921531157,10.718413460676498,0.75,-2.3224806964250675,-0.7135002136230497,-3.927235933560368,2.5002355063142687,-2.320368073591709,0.8933676463456095,-1.976520019439704,51.515146510952306,21.098303051838986,1.606867859968658,2,-0.5249996185302805,1.3500003814697195,2.9175004959106445,-2.3824996948242188,-1.9000015258789062,0,-0.040688011380736855,-1.9999899613512395,54.77999877929688,-1.2142960944595653,54.43999862670898,1.2280721714339407,54.06999969482422,-0.040688011380736855
5189,2021-02-09,53.459999084472656,53.93999862670898,53.22999954223633,53.90999984741211,1522677.0,-0.01128168325863621,1.7843192986918286,0.8035708203622693,37.47746837496339,33.598887505736336,0.017086530953136503,1.512913107672695,3.3194373987001455,-1.3499490198137352,11.252117376735027,0.8400001525878906,-2.362492500283736,-1.1710008621215806,-4.328754726133006,1.986753001889845,-2.7498777941272934,0.40787606988413216,-1.3045890300616492,11.734676003596759,-19.93954648064131,1.5788769320057128,2,0.08500099182128196,1.960000991821282,3.527501106262207,-1.7724990844726562,-0.1100006103515625,1,-0.021324343605900853,-1.0937457159376305,54.06999969482422,-1.9999899613512395,54.77999877929688,-1.2142960944595653,54.43999862670898,-0.021324343605900853
5190,2021-02-10,53.2599983215332,53.88000106811523,53.04999923706055,53.68999862670898,1284121.0,-0.0037411291875151242,1.049374111087059,0.9555546136565772,40.11570632209574,35.57891018272666,0.32493830810820157,1.5381735733521253,3.5075379106553655,-1.0472979762843835,11.856992940447162,0.8300018310546804,-2.190064626588054,-1.2100015640258803,-4.2984050187218585,1.8784018906700979,-2.7542032913738694,0.3342001633221088,-1.0438964956762362,10.606016819350886,-24.038968416866496,1.5442017273479902,2,0.3250007629394531,2.160001754760735,4.0225019454956055,-1.5724983215332031,0.02000045776367898,2,-0.0022530780260323624,1.7843192986918286,53.459999084472656,-1.0937457159376305,54.06999969482422,-1.9999899613512395,54.77999877929688,-0.0022530780260323624
5191,2021-02-11,52.599998474121094,53.77999877929688,52.459999084472656,53.0,1445710.0,-0.012392036579266463,-2.882350301248773,0.9302354464967063,39.61904616582961,37.63673597970369,0.9149849161894466,1.955020142206216,4.130959160067704,-0.2889604878946983,11.999479805274174,1.3199996948242259,-1.9186073833330042,-1.6520013809204102,-4.613258209477962,1.3092554476371419,-3.132629795199186,-0.17137296664163415,-0.3244187122470876,5.447447714892149,-29.675862792604377,1.4806284142787771,2,1.0700016021728445,2.7800025939941406,4.892500877380371,-0.9124984741210938,1.0,3,-0.007604519444585844,1.049374111087059,53.2599983215332,1.7843192986918286,53.459999084472656,-1.0937457159376305,54.06999969482422,-0.007604519444585844
5192,2021-02-12,52.599998474121094,52.91999816894531,52.18999862670898,52.29999923706055,1174682.0,0.0,-1.8076880754135147,-0.7499952316466078,46.79415222745725,39.84613797390877,1.1311310631970315,1.7169896354749596,4.102653092149012,-0.18132157911874458,12.67948254948692,0.7299995422363352,-1.6118179307400808,-1.4450012207031264,-4.248567509137665,1.358565067731412,-2.8467843649203957,-0.04321807648585718,2.5900001525878835,16.3346413731685,-21.49486128422645,1.4017831442172681,2,1.0900001525878835,2.5500030517578054,4.892500877380371,-0.9124984741210938,0.3800010681152344,4,-0.0032319044463271496,-2.882350301248773,52.599998474121094,1.049374111087059,53.2599983215332,1.7843192986918286,53.459999084472656,-0.0032319044463271496
5193,2021-02-15,54.0099983215332,54.209999084472656,52.599998474121094,52.709999084472656,1132484.0,0.026806081526900005,-1.1184212177413486,4.333341810459927,54.341460437309394,41.348279391202794,-0.061119271160954725,0.06872366125912777,2.6533903548921245,-1.4601000605508219,12.864812037989426,1.6100006103515625,-1.4119357606322964,0.1184988021850586,-2.294346852861132,2.531344457231249,-1.0879240253380402,1.3249216297081574,1.1200003051757719,90.09897437543792,46.95805800316081,1.2064228275230953,2,-0.31999969482422586,0.8800029754638601,3.4825010299682617,-2.322498321533203,-0.80999755859375,0,-0.03184590741451876,-1.8076880754135147,52.599998474121094,-2.882350301248773,52.599998474121094,1.049374111087059,53.2599983215332,-0.03184590741451876
5194,2021-02-16,53.2599983215332,54.20000076293945,53.099998474121094,53.97000122070313,1308748.0,-0.013886317780183677,-1.1359213952127523,-0.5461563968109167,52.202424173521145,43.12647459158333,0.5420890634623419,0.6064522481985435,3.3197859929474447,-0.586378565819146,13.060156962339503,1.1000022888183594,-1.0613030666384446,-0.4770011901855469,-2.6060403281255304,1.6520379477544367,-1.5415207591555387,0.5875183787844449,1.811200305175774,52.9702699180975,6.341094105831374,1.0645195689699931,2,0.35000038146972656,1.63000297546386,4.142500877380371,-1.5724983215332031,-0.3400001525878906,1,-0.020465643765279595,-1.1184212177413486,54.0099983215332,-1.8076880754135147,52.599998474121094,-2.882350301248773,52.599998474121094,-0.020465643765279595
5195,2021-02-17,53.31000137329102,54.09000015258789,53.18000030517578,53.43000030517578,1306549.0,0.0009388481662344628,-3.7894594187622346,0.1690118899867175,48.22335910027423,44.13225191415148,0.41677095568994815,0.34328652726555475,3.188259621160178,-0.5388162643574432,13.475191835279887,0.9099998474121094,-0.7761237468744753,-0.28049812316893963,-2.0586638732869815,1.4976676269491023,-1.1695809982279641,0.6085847518900849,1.7035732534179573,55.44566795900574,9.112210738240606,0.889082875059022,2,0.29999732971190696,1.5799999237060405,3.9699983596801687,-1.6225013732910227,-1.1000022888183665,2,0.0007502738660611907,-1.1359213952127523,53.2599983215332,-1.1184212177413486,54.0099983215332,-1.8076880754135147,52.599998474121094,0.0007502738660611907
5196,2021-02-18,52.63000106811523,53.4000015258789,52.349998474121094,53.18999862670898,1337350.0,-0.012755585962458516,1.1428560307043008,4.666687859618167,53.672322472301374,45.7434696113893,0.9085682781142879,0.8561063906595621,3.774575139352443,0.24368944973501527,14.56635588078653,1.0500030517578054,-0.7747432408376724,-0.8264984130859432,-2.4568454384883154,0.803848612316429,-1.6416719257871293,-0.011324900384757086,2.3271020385937504,21.78229414330787,-28.82121976465984,0.8151735127011851,2,0.8149986267089915,2.260000228881836,4.649998664855964,-0.9425010681152273,0.4199981689453196,3,0.012350326771614739,-3.7894594187622346,53.31000137329102,-1.1359213952127523,53.2599983215332,-1.1184212177413486,54.0099983215332,0.012350326771614739
5197,2021-02-19,53.36000061035156,53.540000915527344,52.72000122070313,52.93999862670898,1474551.0,0.013870407133215634,1.1025563277302934,-0.7500068119891135,54.34297598950574,47.420990584806425,-0.049216333714888094,0.015040719750302856,2.9503495092370287,-0.37732156836599984,14.848464603279652,0.9099998474121165,-0.6626266032146404,-0.02549896240234517,-1.5321502621506369,1.4811523373459465,-0.7788246122764875,0.7278266874717971,1.5417604067574118,54.30117230120511,1.7946232162124787,0.7533256498741453,2,-0.1600017547607422,1.239999771118164,3.919999122619629,-1.6725006103515625,1.0400009155273366,4,0.004497711038687235,1.1428560307043008,52.63000106811523,-3.7894594187622346,53.31000137329102,-1.1359213952127523,53.2599983215332,0.004497711038687235
5198,2021-02-22,53.18000030517578,53.2599983215332,52.290000915527344,53.08000183105469,1368735.0,-0.0033733190239293442,6.461676154703914,0.23809048055875565,40.389970220938864,47.74460190102592,-0.00976592622785688,0.20641161126678753,3.02725363209219,-0.0814869330003063,14.526880561542807,1.0699996948242188,-0.6212883206479987,-0.20599937438964844,-1.7123560982141086,1.3003573494348117,-0.959177736301875,0.5471789875225781,1.667525464125191,46.59683040573603,-1.660831131137087,0.7531783619122285,2,0.019998550415039062,1.4200000762939453,4.09999942779541,-1.1250019073486328,1.6699981689453125,0,-0.003760826660243355,1.1025563277302934,53.36000061035156,1.1428560307043008,52.63000106811523,-3.7894594187622346,53.31000137329102,-0.003760826660243355
5199,2021-02-23,53.13999938964844,53.54999923706055,52.63000106811523,53.22000122070313,1770362.0,-0.0007521796784091261,1.4864887156805322,-0.8000305180438645,43.09064010928285,48.07515009960227,-0.02227275467281231,0.2613893032499135,2.999286362854761,0.07513197674595062,13.94612953040225,0.9199981689453196,-0.6140685624938556,-0.2470003128051772,-1.752639886377608,1.2586392607672536,-0.9998200995913891,0.5058194739810347,1.6543758368006962,47.222157466531314,1.153688826103405,0.7528197867862149,2,0.05999946594238281,1.4400005340576172,4.140000343322754,-1.085000991821289,0.6100006103515625,1,0.0011291188178430556,6.461676154703914,53.18000030517578,1.1025563277302934,53.36000061035156,1.1428560307043008,52.63000106811523,0.0011291188178430556
5200,2021-02-24,53.18999862670898,53.5,52.52999877929688,53.25,1890996.0,0.0009408964553032639,2.4642815784633365,0.7500000000000222,40.24961555491026,48.14521336505568,-0.09302861595139689,0.2560196443600944,2.867925810247918,0.12757760750002234,13.012322051708946,0.9700012207031179,-0.5605695228129122,-0.21700096130371804,-1.6997024047909193,1.2657004821834832,-0.9583516830473187,0.5243497604398826,1.552289067745356,71.42848492738385,28.019222843370997,0.7413507217436018,2,0.010000228881843043,1.1450023651123118,3.927501678466804,-0.3099994659423757,0.5800018310546946,2,-0.005076150869236629,1.4864887156805322,53.13999938964844,6.461676154703914,53.18000030517578,1.1025563277302934,53.36000061035156,-0.005076150869236629
5201,2021-02-25,49.9000015258789,51.79999923706055,49.474998474121094,51.79999923706055,4097650.0,-0.06185367899554761,1.4473721723522455,31.66590374467181,23.931640303415136,45.604934262384326,3.0996592158462803,3.4255117642020423,6.026015474707762,3.469674796306222,12.618123171756851,3.7150001525878835,-0.5157468241559826,-3.318998146057133,-5.469668243228774,-1.168328048885492,-4.394333194642954,-2.2436630974713125,4.791240387220526,10.429520789862,-26.390261297838702,1.075335048585819,2,1.9424972534179759,3.112497329711921,7.102499008178718,3.4999980926513743,4.119998931884773,3,0.04629253482879658,2.4642815784633365,53.18999862670898,1.4864887156805322,53.13999938964844,6.461676154703914,53.18000030517578,0.04629253482879658
5202,2021-02-26,47.459999084472656,49.97999954223633,47.22000122070313,49.4000015258789,3909353.0,-0.048897843021925014,-1.2809920742510967,1.0210551465347373,20.19838482542181,41.81125919439682,5.290198068155377,5.807266198206534,8.31270914433702,5.9345457088583515,12.509244438204394,2.759998321533196,-0.5729791267305302,-5.533000564575197,-8.860082741458037,-2.205918387692357,-7.196541653016617,-3.869459476133777,7.022593091067634,3.791436634724737,-29.88190159050222,1.6635410884414208,2,3.250001907348633,3.790000915527351,9.26500129699707,6.512500762939453,6.1000022888183665,4,0.11778340203164372,1.4473721723522455,49.9000015258789,2.4642815784633365,53.18999862670898,1.4864887156805322,53.13999938964844,0.11778340203164372
5203,2021-03-01,49.56000137329102,49.86000061035156,48.13999938964844,48.21500015258789,2183544.0,0.044247836690443965,-1.3010007501798901,-0.6932987258140695,34.499221141054946,39.84423663523391,2.785507075323011,3.6569038228862354,6.044210636749476,3.861177750362195,12.635463635659772,2.4000015258789062,-0.5338575434681019,-3.2819982528686467,-6.945154784465643,0.38115827872834984,-5.113576518667145,-1.4504199870701484,4.48683534495904,36.96683863946041,0.4969923232276514,1.8315782657984974,3,1.094999313354485,1.644998550415032,6.704998016357415,6.619997024536126,5.0,0,0.09765940311689048,-1.2809920742510967,47.459999084472656,1.4473721723522455,49.9000015258789,2.4642815784633365,53.18999862670898,0.09765940311689048
5204,2021-03-02,48.86000061035156,49.40999984741211,48.54999923706055,49.20000076293945,1683316.0,-0.014124308788189488,1.2631644991442008,-0.2527879881106333,33.18044414372774,38.17280164006208,3.1242833276827966,4.119171754981863,6.587640751518194,4.5812983842721025,14.221771841347975,1.0100021362304759,-0.6204741034455026,-3.6969989776611314,-7.67110425677518,0.2771063014529176,-5.684051617218152,-1.7099463381041105,4.777225978045685,26.114645038705735,-13.063892639738267,1.987052639557023,3,1.5249996185302734,2.344999313354492,6.789999008178711,7.339998245239258,5.970001220703125,1,0.12259512462020883,-1.3010007501798901,49.56000137329102,-1.2809920742510967,47.459999084472656,1.4473721723522455,49.9000015258789,0.12259512462020883
5205,2021-03-03,49.43500137329102,49.599998474121094,48.540000915527344,49.0,1663361.0,0.011768333110041773,1.7712514772687606,-1.2794152296110342,37.82225662640033,36.41168321273974,2.170008384787714,3.350928169167183,5.904010994492289,4.023738176336401,15.96234486453919,1.05999755859375,-0.911182313755809,-2.8902482986450124,-7.029984591098653,1.2494879938086285,-4.9601164448718364,-0.8203801524181884,3.8171916930445775,48.362469692716914,4.714052521025636,2.0698681462268214,3,0.9499988555908132,1.769998550415032,6.084999084472642,6.634998321533196,5.2549972534179545,2,0.08728630538767024,1.2631644991442008,48.86000061035156,-1.3010007501798901,49.56000137329102,-1.2809920742510967,47.459999084472656,0.08728630538767024
5206,2021-03-04,50.83000183105469,50.9900016784668,49.10499954223633,49.22999954223633,2100122.0,0.02821888174392484,-1.0378376260652786,3.6781545692912854,43.84991042490777,35.24578703889552,0.550743228660842,1.7619447147419152,4.390495882557403,2.6779389212565903,17.185086973921265,1.8850021362304688,-1.1117090372662588,-1.3147480010986357,-5.380386497810505,2.750890495613234,-3.3475672494545705,0.7180712472572992,2.0602597245429664,95.75597273250678,46.64276010371004,2.032819248355935,3,-0.44500160217285156,0.3749980926513672,4.219997406005859,4.914997100830078,3.1499977111816406,3,0.05783982925046427,1.7712514772687606,49.43500137329102,1.2631644991442008,48.86000061035156,-1.3010007501798901,49.56000137329102,0.05783982925046427
5207,2021-03-05,50.47000122070313,50.9900016784668,49.83000183105469,50.52000045776367,1645617.0,-0.007082443387432913,1.343430062075423,-0.031249478460099844,36.73165278954584,34.8393073242963,0.5114729409760983,1.878823587157619,4.588281426303183,3.0904966257539783,18.790892334742587,1.1599998474121094,-1.2950753077172834,-1.4592487335205035,-5.3914684035534535,2.4729709365124464,-3.4253585685369785,0.5068611014959714,2.0800447148008487,81.75438455597653,36.263058825062075,1.9661098350164758,3,-0.08500099182129617,0.7349987030029226,4.539999008178704,5.234998703002923,3.989997863769524,4,0.07033879831974943,-1.0378376260652786,50.83000183105469,1.7712514772687606,49.43500137329102,1.2631644991442008,48.86000061035156,0.07033879831974943
5208,2021-03-08,51.86999893188477,51.91999816894531,50.70000076293945,50.90999984741211,1706872.0,0.027739205019225333,1.301887199861807,-19.20027466239701,45.03216996473795,35.05503286379131,-1.2224432725948944,0.32206923315697367,3.0483412475979534,1.7890137747595887,19.88441900085775,1.4499969482421804,-1.4740457327975989,0.050749015808115416,-3.7502168129072118,3.8517148445234426,-1.8497338985495517,1.9512319301657826,0.3602443207311552,98.52073142929395,51.745772013615124,1.9004829143576638,3,-1.5099983215332102,-0.664999008178718,3.1300010681152273,3.835000991821282,4.630001068115227,0,0.03258150137279836,1.343430062075423,50.47000122070313,-1.0378376260652786,50.83000183105469,1.7712514772687606,49.43500137329102,0.03258150137279836
5209,2021-03-09,52.31999969482422,52.63000106811523,51.459999084472656,51.83000183105469,1798961.0,0.008675549878656819,1.1081105230600183,0.510414928196199,46.56010612225636,35.75619848238532,-2.012644322280984,-0.22948211898634696,2.454616594052524,1.4307661366852784,20.281225500834786,1.170001983642571,-1.7236577992990192,0.5577497482299805,-3.1731619062544425,4.288661402714403,-1.3077060790122346,2.4232055754721955,-5.099998474121087,92.42050460328565,44.81145400562547,1.865455827242213,3,-2.394998550415039,-1.114999771118164,2.5575008392333984,3.385000228881836,4.450000762939453,1,0.04281348798800533,1.301887199861807,51.86999893188477,1.343430062075423,50.47000122070313,-1.0378376260652786,50.83000183105469,0.04281348798800533
5210,2021-03-10,53.13999938964844,53.349998474121094,52.18000030517578,52.31000137329102,1493078.0,0.015672777133164617,-1.14678533056622,1.6938808875048512,51.754983587353294,38.84768106948955,-3.1742930993537612,-1.1161588223353718,1.4926224640833112,0.7047863813823909,20.39311818281841,1.1699981689453125,-1.8250116333030917,1.383749389648436,-2.3373938068060554,5.1048925861029275,-0.47682220857880964,3.244320987875682,-5.8117981719970615,95.05302385601738,42.352153389686855,1.8605715982272457,3,-2.854999542236328,-1.9349994659423828,1.6825008392333984,2.565000534057617,3.9200019836425852,2,0.031802831404161847,1.1081105230600183,52.31999969482422,1.301887199861807,51.86999893188477,1.343430062075423,50.47000122070313,0.031802831404161847
5211,2021-03-11,52.20000076293945,53.33000183105469,51.93000030517578,53.27000045776367,1449999.0,-0.017689097431418,1.3529389136790275,-1.2891593398260053,46.065129866617596,41.72176385184464,-2.0939284807408995,-0.21888590781551898,2.294507003832557,1.72327603885023,20.177913917361025,1.4000015258789062,-1.9912249620799898,0.4637506484985323,-3.24256856728325,4.170069864280315,-1.3894089593923624,2.316910256389427,-4.630927655029289,67.3295793208532,14.218477333121598,1.8531596078908918,3,-1.4550018310546875,-1.075000762939446,2.304999351501465,3.5049991607666016,3.529998779296875,3,0.047701107804146936,-1.14678533056622,53.13999938964844,1.1081105230600183,52.31999969482422,1.301887199861807,51.86999893188477,0.047701107804146936
5212,2021-03-12,52.43000030517578,52.56000137329102,51.52000045776367,52.15999984741211,1206558.0,0.004406121434381793,2.924512548852999,-0.2523369483839227,47.46450319954811,43.16235074723277,-1.7263364894738729,-0.4872561697386786,1.9594235184884496,1.5968945530798422,19.869776353444102,1.0400009155273509,-2.1565576672689346,0.7022500991821303,-2.9965005645298177,4.401000762894078,-1.1471252326738437,2.5516254310381044,-4.629690182617182,65.28305797912999,10.879172567885654,1.8493753318559736,3,-1.4850006103515625,-1.3050003051757741,2.052499771118157,3.2749996185302734,5.349998474121101,4,0.02956321243636406,1.3529389136790275,52.20000076293945,-1.14678533056622,53.13999938964844,1.1081105230600183,52.31999969482422,0.02956321243636406
5213,2021-03-15,52.290000915527344,53.04999923706055,52.18000030517578,52.31999969482422,1253312.0,-0.0026702153124843475,-5.959991455078125,-0.11110640161629862,47.14574039972085,44.714050331232,-1.2944917585272435,-0.5088084938567334,1.9840979478076974,1.8363588702850464,20.551368874432757,0.8699989318847656,-1.8549391331950602,0.6482505798339844,-2.9041583312283024,4.200659490896271,-1.127953875697159,2.4244550353651277,-4.267703258906245,43.91545497848429,-10.926077744537977,1.7762044555311443,3,-1.345001220703125,-1.3299999237060547,2.1924991607665945,3.414999008178711,6.379997253417969,0,0.04149929491205917,2.924512548852999,52.43000030517578,1.3529389136790275,52.20000076293945,-1.14678533056622,53.13999938964844,0.04149929491205917
5214,2021-03-16,52.16999816894531,52.599998474121094,52.099998474121094,52.38000106811523,1382895.0,-0.002294946346929505,-1.8571241730335364,7.000381485249,46.59090822161451,45.68834495292246,-0.7326334786966342,-0.5003036183963587,1.9859706390837886,2.03466274828331,21.28889981940455,0.5,-1.2311094573308168,0.5827478408813462,-2.897846703072439,4.063342384835131,-1.1575494310955463,2.323045112858239,-3.9345924796242144,35.5190391121543,-16.51283534377947,1.7402972719768932,3,-0.9424991607666016,-1.4549980163574219,2.3125019073486257,3.535001754760742,6.30000305175782,1,0.08299792951942564,-5.959991455078125,52.290000915527344,2.924512548852999,52.43000030517578,1.3529389136790275,52.20000076293945,0.08299792951942564
5215,2021-03-17,53.349998474121094,53.52999877929688,52.040000915527344,52.099998474121094,1824437.0,0.02261836968739228,-1.1751871157444638,-5.952298777497432,63.42410626286906,47.86325560158483,-1.4515341168276947,-1.7677892775755097,0.6478580999384178,0.9512382548930916,21.92297385263517,1.4899978637695384,-0.8631813590967283,1.7607482910156236,-1.7240574402259554,5.245554022257203,0.01834542539483408,3.503151156636413,-4.910009073407998,91.04475345837673,32.35626432424925,1.7424028656207902,3,-1.6699981689453125,-2.634998321533203,1.1325016021728445,2.355001449584961,5.010002136230469,2,0.06410500621291582,-1.8571241730335364,52.16999816894531,-5.959991455078125,52.290000915527344,2.924512548852999,52.43000030517578,0.06410500621291582
5216,2021-03-18,53.27999877929688,53.5,52.61999893188477,53.29999923706055,1187082.0,-0.0013120842891526374,3.190461485363405,-0.016000366210931816,77.76716522220245,52.422756982991125,-1.1146746772445084,-1.735580703685038,0.5676002228455559,1.131879433569516,21.983063783486223,0.8800010681152273,-0.3773838307895545,1.6582487106323285,-1.879152379254947,5.195649800519604,-0.11045183431131278,3.4269492555759697,-4.534608815868758,87.56217866842286,21.023693202789218,1.768700544943639,3,-1.164999008178718,-2.5649986267089915,1.2225008010864187,2.4250011444091726,4.780002593994141,3,0.07094599625747255,-1.1751871157444638,53.349998474121094,-1.8571241730335364,52.16999816894531,-5.959991455078125,52.290000915527344,0.07094599625747255
5217,2021-03-19,53.599998474121094,53.65999984741211,52.52000045776367,52.58000183105469,3473739.0,0.00600600041583621,1.0,-50.99866488653347,73.21837210658528,55.554557220974175,-1.0549299376934798,-2.1467431030340762,0.11537190178995615,0.9532881249857894,22.219175008770577,1.1399993896484375,0.03629743819176667,1.9662485122680664,-1.5975106678313864,5.530007692367519,0.18436892221834,3.748128102317793,-4.567531981740842,96.29620908322404,24.942369232410456,1.7818795900497282,3,-1.039999008178711,-2.884998321533203,0.9250020980834961,2.105001449584961,5.400001525878906,4,0.03973882702895293,3.190461485363405,53.27999877929688,-1.1751871157444638,53.349998474121094,-1.8571241730335364,52.16999816894531,0.03973882702895293
5218,2021-03-22,52.97999954223633,53.72000122070313,52.93000030517578,53.59000015258789,1263194.0,-0.0115671445808736,-1.2253575611695755,-0.5980417822922666,73.89790859860315,58.59209082945714,-0.2915820431612417,-1.6258543797776355,0.633508899229895,1.7088532876276403,22.17507917007919,0.7900009155273509,0.27341645138931625,1.3562496185302706,-2.190321754336402,4.902820991396943,-0.41703606790306935,3.1295353049636105,-3.577330381453528,55.95228904500864,-20.25139385364936,1.7732856864333375,3,-0.3599987030029297,-2.2649993896484375,1.44000053405761,2.7250003814697266,6.270000457763672,0,0.09060021288286224,1.0,53.599998474121094,3.190461485363405,53.27999877929688,-1.1751871157444638,53.349998474121094,0.09060021288286224
5219,2021-03-23,53.20000076293945,53.63000106811523,52.61999893188477,52.790000915527344,1411915.0,0.004152533457984164,-1.6933253309868956,-0.6721302248793056,72.77676749960773,60.92784459748542,-0.4175361561330675,-1.940626918822801,0.3153258709566984,1.6419233423818866,22.319824939367795,1.0100021362304545,0.6786207508780606,1.5732507705688477,-1.9788182972000001,5.125319838337695,-0.2027837633155798,3.349285304453275,-3.3655983961646214,69.04759742235473,-10.236722316476147,1.776034533884425,3,-0.5799999237060547,-2.489999771118164,1.0899991989135671,2.5049991607666016,5.630001068115234,1,0.10281949863836104,-1.2253575611695755,52.97999954223633,1.0,53.599998474121094,3.190461485363405,53.27999877929688,0.10281949863836104
5220,2021-03-24,52.91999816894531,52.93999862670898,51.97000122070313,52.7400016784668,1202863.0,-0.005263206578545732,7.818262211510558,0.439015993822049,64.61535588717041,62.988980821991284,-0.19223851947813841,-1.7727806055935105,0.4928358048712269,2.0691748978542392,22.547528837693743,1.229999542236321,0.8618264032136835,1.3067481994628878,-2.2222825064793383,4.835778905405114,-0.45776715350822883,3.0712635524340044,-2.6970359167776508,54.28553989955317,-21.968622144285533,1.7645153529711146,3,-0.29999732971191406,-2.2649974822998047,1.3300018310546875,2.785001754760742,6.240001678466797,2,0.10487534474282523,-1.6933253309868956,53.20000076293945,-1.2253575611695755,52.97999954223633,1.0,53.599998474121094,0.10487534474282523
5221,2021-03-25,52.209999084472656,52.72000122070313,51.65999984741211,52.68000030517578,1400104.0,-0.01341646086619297,2.8545290608960285,-2.611168803645226,61.59998575846353,64.5595899952041,0.5803589161605558,-0.928451186752298,1.0745046138764351,2.8984014654001413,21.059600538032573,1.2599983215332031,0.9794546419262389,0.48124923706054545,-2.9618478701882864,3.9243463443093773,-1.2402993165638705,2.2027977906849614,-1.6373329354514468,26.698974291549987,-46.84111325639731,1.7215485536244164,3,0.48000144958496094,-1.7399978637695241,2.0400009155273438,3.4950008392333984,6.490001678466797,3,0.11779355743578113,7.818262211510558,52.91999816894531,-1.6933253309868956,53.20000076293945,-1.2253575611695755,52.97999954223633,0.11779355743578113
5222,2021-03-26,53.04999923706055,53.20000076293945,52.54999923706055,52.54999923706055,1288454.0,0.016088875068333675,-1.600006103515625,-1.0638270242192065,58.50144013016136,65.8213344096975,-0.18153606099513553,-1.399966975574138,0.12038142771896787,2.178853791517362,18.461730388349146,0.9900016784667969,0.9650266548815267,1.0417493820190415,-1.7967795481614957,3.8802783121995787,-0.3775150830712306,2.4610138471093137,-2.162599580871145,67.47565354424005,-2.7845665701141797,1.4192644650902688,3,-0.3599987030029297,-2.5799980163574148,1.1175012588500977,2.655000686645508,5.63999938964843,4,0.09443924992048824,2.8545290608960285,52.209999084472656,7.818262211510558,52.91999816894531,-1.6933253309868956,53.20000076293945,0.09443924992048824
5223,2021-03-29,54.4000015258789,54.6500015258789,53.38000106811523,53.43000030517578,1412893.0,0.02544773436820802,-1.3738333083773313,1.9400024414062358,63.26531108743145,67.6740458392327,-1.3418710821898046,-2.496788573288235,-1.341370617948023,0.9444057810767603,15.917060648259113,1.6000022888183523,1.1635383378392419,2.1497516632080007,-0.6346861490167015,4.934189475432703,0.757532757095646,3.5419705693203554,-3.229341713238121,91.638800680266,23.182786123406316,1.3922189061123518,3,-1.2450008392333913,-3.4650001525878835,-0.5000019073486257,1.3049983978271555,7.340000152587898,0,0.08455879310835712,-1.600006103515625,53.04999923706055,2.8545290608960285,52.209999084472656,7.818262211510558,52.91999816894531,0.08455879310835712
5224,2021-03-30,54.849998474121094,55.34000015258789,54.5099983215332,54.540000915527344,1445960.0,0.008272002493016961,-3.486463080190527,0.3195847097687612,61.44577513410168,67.45423126936967,-1.5329358879774873,-2.6087740048360644,-1.8766585664676398,0.6142319463409862,13.396574424589538,0.9399986267089915,1.3459763113770222,2.30024871826172,-0.2253297062698323,4.825827142793273,1.0374595059959475,3.563037930527493,-3.2618176558917398,86.68473810239558,20.701079049294833,1.262789212265776,3,-1.3499984741210938,-3.569997787475586,-0.9499988555908203,0.8550014495849609,6.430000305175788,1,0.08021880853752217,-1.3738333083773313,54.4000015258789,-1.600006103515625,53.04999923706055,2.8545290608960285,52.209999084472656,0.08021880853752217
5225,2021-03-31,53.75,54.93000030517578,53.61000061035156,54.58000183105469,1530071.0,-0.020054667360475564,-1.3783765207230738,-2.6774463477062413,60.15726749723399,65.49757596659539,-0.41373931670906217,-1.2321021716724943,-0.872945618642099,1.7420122972958154,10.669251516932762,1.3199996948242188,1.5337088273849702,0.9845003128051744,-1.1234334623506257,3.0924340879609744,-0.06946657477272566,2.0384672003830744,-1.6365644749604513,56.79347769749867,-8.647327427836217,1.0539668875779011,3,-0.25,-2.469999313354492,0.1399993896484375,1.9549999237060547,8.330001831054688,2,0.09451166197311056,-3.486463080190527,54.849998474121094,-1.3738333083773313,54.4000015258789,-1.600006103515625,53.04999923706055,0.09451166197311056
5226,2021-04-01,53.77000045776367,54.11999893188477,53.36000061035156,53.75,1242117.0,0.0003721015397892824,1.111114054560942,-0.02409688390477066,59.029648209946096,63.92105108919104,-0.39886879117213425,-1.075703925872972,-0.9610031181461096,1.6922312982357255,9.028475977985382,0.7599983215332102,1.757737111820525,0.8575008392333956,-1.0857340141299545,2.8007356925967457,-0.11411658744827946,1.8291182659150707,-1.2048458848673533,43.72762797006216,-20.835357880459114,0.9716174266816759,4,-0.2700004577636719,-2.489999771118164,-0.0025005340576171875,1.6499996185302663,7.099998474121101,3,0.10024175829944948,-1.3783765207230738,53.75,-3.486463080190527,54.849998474121094,-1.3738333083773313,54.4000015258789,0.10024175829944948
5227,2021-04-06,54.02000045776367,54.68999862670898,53.849998474121094,54.0,1583361.0,0.004649432729619818,-4.249943376208426,1.0,61.48737680127868,62.542103111710546,-0.6515428566268113,-1.102643548006398,-1.2604721450074337,1.411845760701155,7.4409485579113035,0.9199981689453054,1.630082958851517,0.9300008773803725,-0.6965811385533556,2.5565828933141006,0.11670986941350492,1.7432918853472401,-1.0663675037105307,33.33333333333333,-32.443471896902565,0.8132910079668656,4,-0.5200004577636719,-2.739999771118164,-1.5925016403198242,0.1874980926513672,7.659999847412109,1,0.08663458470043706,1.111114054560942,53.77000045776367,-1.3783765207230738,53.75,-3.486463080190527,54.849998474121094,0.08663458470043706
5228,2021-04-07,53.56000137329102,54.47999954223633,53.52999877929688,54.0,1193727.0,-0.008515347659656336,-2.7999740602565777,-21.999427808506226,58.8310253684674,60.992576208250505,-0.11244296138240628,-0.5370782739769098,-0.8044041884720841,1.8498126163998236,6.471203131946185,0.950000762939446,1.3432090726439014,0.3855016708374066,-1.1470983009722104,1.9181016426470237,-0.3807983150674019,1.1518016567422151,-0.2722770114430162,10.101050968606163,-57.04514409435288,0.7662999859048076,4,-0.06000137329102273,-1.8200016021728587,-2.580000877380378,-0.48000144958496804,8.35999679565429,2,0.09578037942277118,-4.249943376208426,54.02000045776367,1.111114054560942,53.77000045776367,-1.3783765207230738,53.75,0.09578037942277118
5229,2021-04-08,54.56000137329102,54.56000137329102,53.25,53.52000045776367,1496405.0,0.018670649259891148,1.5192311924586228,-2.363645821593042,57.86738046328993,60.24280116115267,-1.0049169281106458,-1.434190231086312,-1.7951844089230562,0.8426326387993868,5.926774580393056,1.3100013732910227,1.1585258689096847,1.2735015869140724,-0.32226003229927613,2.869263206127421,0.47562077730739816,2.0713823965207467,0.7799987792968679,77.97625805514096,13.280813873930327,0.7978808096066744,4,-1.0600013732910227,-2.6200008392334055,-3.6300010681152415,-1.480001449584968,7.759998321533196,3,0.1315982427502398,-2.7999740602565777,53.56000137329102,-4.249943376208426,54.02000045776367,1.111114054560942,53.77000045776367,0.1315982427502398
5230,2021-04-09,54.83000183105469,54.93999862670898,54.31999969482422,54.599998474121094,1217070.0,0.004948688617442798,1.7555694957784285,0.22115687928694416,59.82258030204281,60.045311665994824,-1.0901298426734698,-1.65599177637786,-2.041999116332825,0.5398051853647132,5.984861921602137,0.6199989318847585,1.0195736228430903,1.4590019226074205,-0.2769214763524275,3.1949253215672684,0.5910402231274929,2.326963622087348,0.46819831848144844,93.4913085776589,30.379339365709733,0.8679616994799255,4,-0.8850021362304688,-2.8900012969970703,-4.035001754760742,-1.7500019073486328,7.119998931884766,4,0.11763627088899775,1.5192311924586228,54.56000137329102,-2.7999740602565777,53.56000137329102,-4.249943376208426,54.02000045776367,0.11763627088899775
5231,2021-04-12,54.68999862670898,55.2400016784668,54.290000915527344,54.79999923706055,967738.0,-0.002553405064203651,-1.0879228673234123,-0.4782565429396269,57.068740225151124,59.88612278766036,-0.6273120807753187,-1.3912073906642561,-1.9080059280763422,0.6579690223211756,5.964755146537485,0.9500007629394531,0.8834210507290052,1.1944988250732322,-0.5449691441290696,2.933966794275534,0.32476484047208487,2.0642328096743796,0.5672375198364392,72.36167900212168,12.891799155734475,0.8697339846011507,4,-0.39499855041503196,-2.467498779296868,-3.894998550415032,-1.6099987030029226,6.729999542236335,0,0.13512531340120848,1.7555694957784285,54.83000183105469,1.5192311924586228,54.56000137329102,-2.7999740602565777,53.56000137329102,0.13512531340120848
5232,2021-04-13,53.97999954223633,54.70000076293945,53.34000015258789,54.63000106811523,1470812.0,-0.012982247253630508,2.443035529759433,5.90907199334121,56.41025390223817,59.12444976708332,0.25533159513459935,-0.5893485158347147,-1.1582313073143098,1.347047600109022,5.417694556366685,1.3600006103515625,0.8574909313506609,0.40699977874756144,-1.2695651816385762,2.083564739133699,-0.43128270144551095,1.2452822589406338,1.2600021362304688,36.683363141620994,-22.2718002928831,0.8382824801930702,4,0.3150005340576172,-1.394998550415039,-3.184999465942383,-0.8999996185302734,6.819999694824219,1,0.1276398563926886,-1.0879228673234123,54.68999862670898,1.7555694957784285,54.83000183105469,1.5192311924586228,54.56000137329102,0.1276398563926886
5233,2021-04-14,54.459999084472656,54.79999923706055,53.75,53.77999877929688,1526728.0,0.008892173884898824,-1.837843968121411,-1.0461518598072708,57.816365427111144,58.721182021862155,-0.24055970800348092,-0.9469946320654543,-1.6114004176957621,0.864513840029332,5.229248062212265,1.0499992370605469,0.9287495595003605,0.7784994125366183,-0.827860969410068,2.3848597944833045,-0.024680778436724893,1.5816796035099614,0.7800025939941406,60.80392280899501,2.9962779927054157,0.8031801909733449,4,-0.2149982452392578,-1.4399986267089844,-3.664999008178711,-1.3799991607666016,7.200000762939453,2,0.13257439115091096,2.443035529759433,53.97999954223633,-1.0879228673234123,54.68999862670898,1.7555694957784285,54.83000183105469,0.13257439115091096
5234,2021-04-15,56.5,57.4000015258789,55.34000015258789,55.34000015258789,2605517.0,0.03745870271431895,-2.5517269728728826,1.7058813629682998,68.2281157958772,59.61794294393361,-2.259505261846357,-2.7889615445905065,-3.664143796132535,-1.1609153880120573,5.581716133832317,2.940002441406243,1.0378575856995127,2.6020002365112305,0.7113734132941545,4.4926270597283064,1.6566868249026925,3.5473136481197685,-3.25,77.83248223018792,18.770513530371858,0.9453134116085367,4,-1.1749992370605469,-2.0699996948242188,-5.717499732971191,-3.4200000762939453,5.779998779296882,3,0.09592917113177535,-1.837843968121411,54.459999084472656,2.443035529759433,53.97999954223633,-1.0879228673234123,54.68999862670898,0.09592917113177535
5235,2021-04-16,56.77000045776367,57.09000015258789,56.5,56.68000030517578,1941207.0,0.004778769163958696,-1.6222184546263723,0.07758634864364475,74.30704079976871,61.31543100946946,-2.297695247926171,-2.940360762222255,-3.9282153744294988,-1.4254838501542793,6.363852591544357,0.5900001525878906,1.0077427681144187,2.701000595092772,0.43723599074419894,4.964765199441345,1.569118292918482,3.832882897267062,-3.4370004272460903,84.4827375611316,20.446068554453717,1.1318823021742883,4,-1.4449996948242188,-2.309999465942383,-6.204999923706055,-3.690000534057617,5.489997863769531,4,0.09776288871425476,-2.5517269728728826,56.5,-1.837843968121411,54.459999084472656,2.443035529759433,53.97999954223633,0.09776288871425476
5236,2021-04-19,57.06000137329102,57.5,56.63999938964844,57.0,1248554.0,0.005108347951187753,-1.2051224367031343,0.6666807951511831,72.70668915451125,62.562021270939745,-2.315422642062785,-3.0911376506919694,-4.2207233302363605,-1.743439021562672,7.26886362865876,0.8600006103515625,0.9771344823968562,2.802001380920416,0.20844094581979533,5.395561816021036,1.505221163370102,4.09878159847073,-3.645661312866217,89.42310954692232,24.754791534717086,1.2967802175503114,4,-1.6850013732910227,-2.550001144409187,-6.315001487731941,-3.980001449584968,4.849998474121087,0,0.08569925117347377,-1.6222184546263723,56.77000045776367,-2.5517269728728826,56.5,-1.837843968121411,54.459999084472656,0.08569925117347377
5237,2021-04-20,55.72999954223633,57.13000106811523,55.61999893188477,56.81999969482422,1404890.0,-0.023308829285749844,-1.3053443561467555,-18.1662534172526,57.548228201130236,62.419488252346724,-0.801650817647662,-1.6794878218348686,-2.919695864771569,-0.4372740721419248,7.795336696482286,1.5100021362304545,1.0130263716760695,1.365499496459961,-1.2885187547462138,4.019517747666136,0.038490370856870015,2.692508622063052,-2.152233084228513,52.79998779296875,-8.107406113696271,1.3270091256030883,4,-0.3549995422363281,-1.2199993133544922,-4.795000076293945,-2.6499996185302734,6.389999389648445,1,0.10209938405609864,-1.2051224367031343,57.06000137329102,-1.6222184546263723,56.77000045776367,-2.5517269728728826,56.5,0.10209938405609864
5238,2021-04-21,57.77999877929688,57.95000076293945,56.27999877929688,56.27999877929688,1817497.0,0.03678448329264583,-1.226669311523428,-1.3761465963455906,64.07300323937676,63.109001894134146,-2.447469525341816,-3.5325614011821997,-4.95255679136725,-2.5011879381156987,8.471055721054537,2.220001220703125,1.1242287564088116,3.1754987716674847,0.19998814800250386,6.151009395332466,1.6877434598349907,4.663254083499979,-4.04534297960938,93.48651555986908,34.35927789242156,1.4877553118324918,4,-2.1349983215332102,-2.974998474121101,-6.744998931884773,-4.699998855590827,4.350002288818345,2,0.052267229518283775,-1.3053443561467555,55.72999954223633,-1.2051224367031343,57.06000137329102,-1.6222184546263723,56.77000045776367,0.052267229518283775
5239,2021-04-22,58.66999816894531,58.86000061035156,57.38000106811523,57.47000122070313,1579789.0,0.015403243483060214,-1.1449311418130235,0.799997965494787,74.11762725936563,64.6973404449478,-3.0096524362593797,-4.207469823703718,-5.795057493502156,-3.402942009348166,9.617320742795918,1.4799995422363352,1.2336271465737454,3.7919982910156236,0.38567243955473884,7.198324142476508,2.0888353652851848,5.495161216746062,-4.682421671462691,94.13573015504852,33.279317445810236,1.7031629257304406,4,-2.569997787475586,-3.4099979400634766,-7.717497825622559,-5.589998245239258,3.670001983642578,3,0.0509630436642734,-1.226669311523428,57.77999877929688,-1.3053443561467555,55.72999954223633,-1.2051224367031343,57.06000137329102,0.0509630436642734
5240,2021-04-23,58.47000122070313,58.709999084472656,57.72000122070313,58.31999969482422,1086347.0,-0.0034088453124929696,2.1428640629730324,0.12500158946124287,72.63969306022852,66.42744631551196,-2.50214998448066,-3.7633083756556474,-5.542458910901651,-3.1941070743415096,10.391705219957307,0.9899978637695241,1.4178468992269586,3.3145011901855526,-0.317030061169298,6.946032441540403,1.4987355645081237,5.130266815862981,-4.092630794190995,87.96298803669191,23.909657743657277,1.815765625677426,4,-2.3700008392334055,-3.210000991821296,-7.498751640319831,-5.390001296997077,3.0900001525878906,4,0.06516157822902024,-1.1449311418130235,58.66999816894531,-1.226669311523428,57.77999877929688,-1.3053443561467555,55.72999954223633,0.06516157822902024
5241,2021-04-26,58.36000061035156,58.61999893188477,58.0099983215332,58.56000137329102,817408.0,-0.0018813170524207834,2.812552899803177,-1.3333248563145155,71.19140352151635,68.06979627320953,-2.0303227690864674,-3.3401948900407206,-5.358773328137325,-3.0841213250660076,10.96636890995191,0.6100006103515696,1.5597885694350353,2.897000503540042,-0.7258745845932424,6.519875591673326,1.0855629594733998,4.708438047606684,-3.624019769132275,84.56790922909008,15.941791236029559,1.8114375440666426,4,-2.0550003051757812,-3.1000003814697266,-7.162500381469727,-5.280000686645508,4.020000457763665,0,0.06682655363937551,2.1428640629730324,58.47000122070313,-1.1449311418130235,58.66999816894531,-1.226669311523428,57.77999877929688,0.06682655363937551
5242,2021-04-27,58.06000137329102,58.31999969482422,57.9000015258789,58.20000076293945,1092902.0,-0.005140494069962864,1.2105326560523995,0.699994277975869,72.32142451669156,69.68146950538512,-1.2188916597661716,-2.7885864476865194,-4.987055911499752,-2.781410737821467,11.967867169797344,0.45999908447266336,1.672536230025905,2.346501159667973,-1.2666808424037939,5.95968316173974,0.5399101586320896,4.1530921607038565,-2.994098950541151,68.99229963982205,-6.746160889004869,1.806591001035885,4,-0.9600009918212962,-2.800001144409187,-6.645001411437995,-4.980001449584968,5.30999755859375,1,0.06631068520594585,2.812552899803177,58.36000061035156,2.1428640629730324,58.47000122070313,-1.1449311418130235,58.66999816894531,0.06631068520594585
5243,2021-04-28,59.0,59.599998474121094,58.02000045776367,58.09000015258789,1250347.0,0.0161901240867246,-2.009522217902932,-6.500027247956734,72.15568075782268,70.11786561226796,-1.6172356742269542,-3.548213728818709,-5.888390282791072,-3.726457204702882,12.711714820362333,1.5799980163574219,1.8689219923045286,3.056499862670897,-0.7831671349654883,6.896166860307282,1.1366663638527044,4.97633336148909,-3.6305697222419937,72.973010126143,-2.3798393405674716,1.9198334988181913,4,-1.3900012969970703,-3.3700008392333984,-7.362500190734863,-5.959999084472656,3.8199996948242188,2,0.05288133782855553,1.2105326560523995,58.06000137329102,2.812552899803177,58.36000061035156,2.1428640629730324,58.47000122070313,0.05288133782855553
5244,2021-04-29,59.25,59.88999938964844,59.099998474121094,59.18000030517578,1307220.0,0.004237288135593209,-5.869472916044714,0.07692275446340614,72.09999084472656,69.87263783948549,-1.6048973800310904,-3.638207942069613,-6.071845391517343,-3.99734704268883,13.082662618330465,0.8899993896484375,2.161818831383215,3.0864997863769545,-0.9864830177662824,7.1594825905201915,1.050008384305336,5.122991188448573,-3.4575129026056857,70.50691568281371,-2.4461391806237884,2.0364914020716176,4,-1.4950008392333984,-3.4750003814697266,-7.5824995040893555,-6.439998626708984,3.5999984741210938,3,0.04860761296397009,-2.009522217902932,59.0,1.2105326560523995,58.06000137329102,2.812552899803177,58.36000061035156,0.04860761296397009
5245,2021-04-30,58.83000183105469,59.91999816894531,58.83000183105469,59.56999969482422,1388357.0,-0.007088576691060111,-1.9459445526996793,-10.571444141689373,70.13621221898605,69.5870292910938,-0.9632546299704927,-2.9704096498088006,-5.5904227296497595,-3.5992963678454473,14.133614396648026,1.089996337890625,2.428379640791924,2.412501525878909,-1.6603501596357972,6.485353211393615,0.3760756831215559,4.448927368636262,-2.545813258589881,46.039695579098634,-25.87331112298031,2.0364258427573536,4,-1.0600032806396484,-3.0400028228759766,-7.165000915527344,-6.280000686645508,5.220001220703125,4,0.059663406634136384,-5.869472916044714,59.25,-2.009522217902932,59.0,1.2105326560523995,58.06000137329102,0.059663406634136384
5246,2021-05-03,59.15999984741211,59.2400016784668,58.459999084472656,59.13000106811523,1030960.0,0.00560934907507038,7.21044812078381,-0.0405390079696569,76.16163383199293,71.65518547230079,-1.0773345447717588,-3.031315182397833,-5.831973411135593,-3.9508231114579218,15.310517914308308,0.7800025939941406,2.4295538524560243,2.4729995727539062,-1.575470383168927,6.5214695286767395,0.4487645947924932,4.497234550715319,-2.3667979314400327,62.37625819122632,-13.415022551886103,2.0242349779614166,5,-1.0600013732910156,-3.3700008392333984,-7.522499084472656,-6.60999870300293,5.539997100830078,0,0.04056797721550187,-1.9459445526996793,58.83000183105469,-5.869472916044714,59.25,-2.009522217902932,59.0,0.04056797721550187
5247,2021-05-04,58.70000076293945,59.59000015258789,58.5,58.93000030517578,1613275.0,-0.007775508547314125,-2.4603120780376746,-7.666963377414257,71.45751262267947,72.47568651488997,-0.16956791574627772,-2.3217631495763698,-5.310582296543366,-3.5187589825771113,16.21455388118673,1.0900001525878906,2.347993692572331,1.7790004730224638,-2.1599328710703034,5.717933817115231,-0.19046619902391626,3.748467145068844,-1.4690473715511203,35.78953285964106,-40.16680338202673,1.9694666720463823,5,-0.05000114440917969,-2.4650020599365234,-7.119999885559082,-6.149999618530273,6.039997100830078,1,0.06269165685427325,7.21044812078381,59.15999984741211,-1.9459445526996793,58.83000183105469,-5.869472916044714,59.25,0.06269165685427325
5248,2021-05-05,58.68999862670898,59.34000015258789,58.4900016784668,59.20000076293945,1199406.0,-0.00017039414140507247,1.1518923773745255,2.2174050055562313,63.94904532883922,71.3458440781648,-0.01889440133412279,-2.0108249044274658,-5.232235749584788,-3.539428661731499,17.429730524012083,0.8499984741210938,2.284809961943516,1.512498474121088,-2.1642958470443574,5.1892927952865335,-0.32589868646163467,3.350895634703811,-1.0825789664626697,15.753403182399639,-57.48849558368052,1.838397160582722,5,0.13000106811524148,-2.104999542236321,-7.109997749328606,-6.139997482299798,5.840000152587912,2,0.07974101916311849,-2.4603120780376746,58.70000076293945,7.21044812078381,59.15999984741211,-1.9459445526996793,58.83000183105469,0.07974101916311849
5249,2021-05-06,61.7400016784668,62.75,59.849998474121094,60.0,3249250.0,0.05196802049965976,-1.8431321583843672,-3.411753706224615,73.37724602471117,71.42779440755177,-2.8917157320337665,-4.738273907551076,-8.17575442862151,-6.583997700569334,19.482945093572088,4.060001373291023,2.582853192006283,4.203501510620114,0.2139921521666608,8.193010869073568,2.208746831393391,6.198256189846838,-3.8088210270026295,76.45692060629665,4.445366282604482,1.9947546792267254,5,-1.4150009155273438,-3.740001678466797,-9.695000648498535,-9.480001449584961,2.819995880126953,3,0.017492678765735903,1.1518923773745255,58.68999862670898,-2.4603120780376746,58.70000076293945,7.21044812078381,59.15999984741211,0.017492678765735903
5250,2021-05-07,61.27999877929688,62.16999816894531,61.040000915527344,62.08000183105469,1301327.0,-0.007450646042504894,1.3061268976255351,-0.45977142531421483,69.53702640795011,71.24397472826665,-2.2252003616592617,-3.9740278136139153,-7.614028824976678,-6.127407693981013,21.355837578442163,1.1299972534179688,2.6442351749659636,3.420998764038096,-0.6883078480033049,7.530305376079497,1.366345458017399,5.475652070058793,-2.7899971008300852,65.73424459229004,-3.9065366215597805,2.054653306020699,5,-0.954998016357429,-3.279998779296882,-8.889998435974128,-9.019998550415046,3.3300018310546804,4,0.025620099968974408,-1.8431321583843672,61.7400016784668,1.1518923773745255,58.68999862670898,-2.4603120780376746,58.70000076293945,0.025620099968974408
5251,2021-05-10,62.08000183105469,62.27000045776367,60.79999923706055,61.59000015258789,1225597.0,0.01305488034748592,2.3793172998925747,-0.6124997615823359,80.91529700964153,72.19884944970552,-2.7290133342537075,-4.418544562081308,-8.194853098142502,-6.931475496276569,23.017889690950327,1.470001220703125,2.545773975811926,3.851501655578616,-0.3850332520328763,8.088036563190109,1.7332342017728735,5.969769109384359,-2.9084004211425807,84.27233725518991,11.984892757947904,2.118267453805745,5,-1.6950016021728516,-4.0800018310546875,-9.690001487731934,-9.840002059936523,3.1299972534179688,0,0.03173326615009309,1.3061268976255351,61.27999877929688,-1.8431321583843672,61.7400016784668,1.1518923773745255,58.68999862670898,0.03173326615009309
5252,2021-05-11,60.86999893188477,61.27999877929688,60.33000183105469,61.0,1904821.0,-0.019491025507100246,1.7536198231966866,-0.26530739348076804,66.38387488122063,71.55753768563862,-1.2052380280536354,-2.809962177443502,-6.696552161984194,-5.727824589189645,25.35988775189948,1.75,2.452421960588225,2.296998786926274,-1.591127174353666,6.1851247482062135,0.35293580628630394,4.241061767566244,-1.125853747558601,55.86850213972381,-13.169924515943926,1.9440629806399694,5,-0.2649993896484446,-2.8699989318847727,-8.479998588562019,-8.874998092651374,4.469997406005838,1,0.06292094765178646,2.3793172998925747,62.08000183105469,1.3061268976255351,61.27999877929688,-1.8431321583843672,61.7400016784668,0.06292094765178646
5253,2021-05-12,61.68000030517578,61.88000106811523,60.540000915527344,61.25,1453595.0,0.013307070601355164,2.2289089070687025,-3.3076674785060054,66.0962576008304,70.89045621409461,-1.7825576543833819,-3.2162227245881283,-7.270598838663517,-6.557575156972604,27.88745038500602,1.3400001525878835,2.4175683670823886,2.746000099182126,-0.8650498420802606,6.357050040444513,0.9404751285509363,4.551525069813316,-1.4549183503417993,63.10347821282842,-2.6462828493827857,1.8055249706311918,5,-1.0750007629394531,-3.6800003051757812,-9.289999961853027,-9.795000076293945,3.3199996948242188,2,0.04961085511435992,1.7536198231966866,60.86999893188477,2.3793172998925747,62.08000183105469,1.3061268976255351,61.27999877929688,0.04961085511435992
5254,2021-05-13,61.91999816894531,62.2599983215332,60.1500015258789,60.93999862670898,1452514.0,0.0038910159303191527,1.542165047718199,2.2790670853959463,68.3705770466709,70.69427452828181,-1.7924858344614307,-3.193058080878359,-7.244421765608507,-6.804471125829245,28.67825106085633,2.109996795654304,2.415203887568964,2.7149980545043917,-0.9401783987576522,6.370174507766436,0.8874098278733697,4.542586281135414,0.8300018310546875,83.49044975663304,19.701592040202712,1.8275882266310233,5,-1.3149986267089844,-3.9199981689453125,-9.29999828338623,-10.639997482299805,1.4800033569335866,3,0.042151173894261706,2.2289089070687025,61.68000030517578,1.7536198231966866,60.86999893188477,2.3793172998925747,62.08000183105469,0.042151173894261706
5255,2021-05-14,62.31999969482422,62.5,61.66999816894531,62.4900016784668,1239916.0,0.006459973154190335,7.736924528680707,-0.17347149290971883,70.45452395927427,70.06015120909086,-1.8387316873245254,-3.326500015641024,-7.386649180621376,-7.18708017697945,29.550436013025426,0.8300018310546875,2.36951633274289,2.8374996185302734,-0.8814524205452869,6.556451657605834,0.9780235989924932,4.696975638068054,0.37800033569335767,92.34040757226018,29.891948134791036,1.8594760195377804,5,-1.6999988555908203,-4.274999618530273,-9.59999942779541,-11.039999008178711,1.4500007629394531,4,0.03594348322751295,1.542165047718199,61.91999816894531,2.2289089070687025,61.68000030517578,1.7536198231966866,60.86999893188477,0.03594348322751295
5256,2021-05-17,61.95000076293945,62.25,61.40999984741211,62.099998474121094,1093442.0,-0.005937081734541438,2.733327681939558,0.8823291820935711,69.94869920881285,69.89250527421679,-1.1525549857925839,-2.710330943849499,-6.802832728718371,-6.813479380211305,30.144052438091528,0.9099998474121094,2.307093851741712,2.223000717163089,-1.4682357109329587,5.914237145259136,0.37738250311506505,4.0686189312111125,0.6970392974853468,76.59576194974991,14.356450242389975,1.8456182140480233,5,-1.3299999237060547,-3.905000686645508,-9.007500648498535,-10.670000076293945,1.9399986267089844,0,0.04293785011546625,7.736924528680707,62.31999969482422,1.542165047718199,61.91999816894531,2.2289089070687025,61.68000030517578,0.04293785011546625
5257,2021-05-18,61.41999816894531,62.349998474121094,61.11999893188477,62.20000076293945,1152485.0,-0.008555328288409103,1.2777811136817063,5.200096640472013,62.955006232570476,69.78205648574247,-0.21919624918091074,-1.8258009616212192,-6.049157165805688,-6.301282539113146,31.541726609380362,1.229999542236321,2.2916234215336573,1.4084981918334947,-1.8356463519527253,4.652642735619715,-0.2135740800596153,3.0305704637266047,1.1771011207885707,54.042445433561056,-6.556608387901491,1.6220722718931098,5,-0.11999893188476562,-3.374998092651367,-8.161248207092285,-10.139997482299805,1.5600013732910156,1,0.06170630134345423,2.733327681939558,61.95000076293945,7.736924528680707,62.31999969482422,1.542165047718199,61.91999816894531,0.06170630134345423
5258,2021-05-19,60.79999923706055,61.34000015258789,60.209999084472656,60.849998474121094,1715732.0,-0.010094414691764753,1.194171305400931,0.06410137279738645,57.981449826963804,68.07141246377054,0.8175568689606649,-1.0202598349621042,-5.253211070428534,-5.698244903439459,32.2227858682054,1.2099990844726562,2.1822486152925578,0.6374992370605455,-2.4464955748160904,3.7214940489371813,-0.9044981688777725,2.1794966429988634,1.7481580973962352,27.659495031150893,-30.37735332031733,1.5419974059383168,5,0.5250015258789062,-2.549999237060547,-7.35999870300293,-9.519998550415039,2.510002136230476,2,0.07467100588486053,1.2777811136817063,61.41999816894531,2.733327681939558,61.95000076293945,7.736924528680707,62.31999969482422,0.07467100588486053
5259,2021-05-20,61.65999984741211,61.65999984741211,60.70000076293945,61.0,1217693.0,0.014144747058275398,1.9090888073288443,-13.200198367284656,63.940859113826306,67.4496160977568,-0.06144725744215407,-1.7336571690316376,-5.938150674785916,-6.573411879166102,32.522803035685776,0.9599990844726562,2.1989103402042645,1.3479997634887724,-1.72121246439211,4.417211991369655,-0.18660635045166885,2.8826058774292136,0.8401943708731139,63.318785294264636,3.608875238748304,1.5346061139404428,5,-0.33499908447265625,-2.614999771118164,-8.027499198913574,-10.379999160766602,1.4200019836425781,3,0.05416802077283944,1.194171305400931,60.79999923706055,1.2777811136817063,61.41999816894531,2.733327681939558,61.95000076293945,0.05416802077283944
5260,2021-05-21,62.27999877929688,62.47999954223633,61.43999862670898,61.72999954223633,1451419.0,0.010055123798557553,1.1894738532828604,0.8333323700257311,64.94250374618125,65.67486129070565,-0.5863385320751817,-2.164563784138501,-6.398709865668046,-7.207520981492202,33.00274385484763,1.0400009155273509,2.3815167632059513,1.7774988174438562,-1.2832736188430758,4.838271253730788,0.24711259930038665,3.3078850355873257,-2.129997253417983,91.18939547983703,30.50244297335506,1.5303862181434675,5,-0.954998016357429,-3.0949993133544993,-7.402498245239265,-9.969997406005866,-0.21999740600585938,4,0.017983345673319606,1.9090888073288443,61.65999984741211,1.194171305400931,60.79999923706055,1.2777811136817063,61.41999816894531,0.017983345673319606
5261,2021-05-24,62.2599983215332,62.5099983215332,62.06999969482422,62.47999954223633,464833.0,-0.00032113773531938783,2.142861035422343,-0.40000277432912734,67.79996063238428,65.83220415194606,-0.6013599080452963,-1.9367000166527362,-6.185911170337377,-7.193108325477866,33.514445943748115,0.4399986267089844,2.1735747119998976,1.5624984741210923,-1.4194668072863692,4.544463755528554,0.07151583341736512,3.0534811148248195,-2.063396835327154,89.13043117703351,24.249248420034164,1.4909826407037308,5,-0.9299983978271484,-3.0749988555908203,-7.367497444152832,-9.949996948242188,-0.7599983215332031,0,0.02425316699226787,1.1894738532828604,62.27999877929688,1.9090888073288443,61.65999984741211,1.194171305400931,60.79999923706055,0.02425316699226787
5262,2021-05-25,61.90999984741211,62.5,61.81000137329102,62.5,1057880.0,-0.005621562537049485,1.3389777907089275,2.6818039950062422,65.5705880530014,65.7737964244095,-0.09870283319294515,-1.3528413737718665,-5.6506210965875,-6.834343401022977,34.06567058224509,0.6899986267089773,2.0332329721444964,1.0200000762939467,-1.7333782925348586,3.773378445122752,-0.35668910812045596,2.3966892607083494,-1.6208624877929765,73.91310116746361,2.7011931807620186,1.3766891844144018,5,-0.5799999237060547,-2.7250003814697266,-6.967499732971191,-9.549999237060547,-1.0999984741210866,1,0.03198190190787242,2.142861035422343,62.2599983215332,1.1894738532828604,62.27999877929688,1.9090888073288443,61.65999984741211,0.03198190190787242
5263,2021-05-26,62.11999893188477,62.38999938964844,61.83000183105469,61.9900016784668,940186.0,0.003392005895497263,-1.4888949170933505,-0.22033427084344787,52.53331244576783,64.01410035764249,-0.26789666545573,-1.388291693888462,-5.664554773052281,-7.0374593439214905,33.95071760156326,0.55999755859375,1.6976413705715885,1.0739992141723675,-1.5802632260744502,3.7282616544191853,-0.2531320059510449,2.40113043429578,-1.7420271337890796,78.45304333164766,7.578063535256206,1.3271312201234096,5,-0.760000228881843,-2.6049995422363352,-7.177498817443855,-9.75999832153321,-1.1399993896484446,2,0.0138441826326261,1.3389777907089275,61.90999984741211,2.142861035422343,62.2599983215332,1.1894738532828604,62.27999877929688,0.0138441826326261
5264,2021-05-27,62.13000106811523,62.63999938964844,61.72999954223633,61.79999923706055,1796477.0,0.00016101314234440167,-2.8723297188494255,2.538529256411568,56.0283791556486,62.41119537946187,-0.2737666806055401,-1.2347761759726197,-5.4704641925194935,-7.039971302660305,33.74175846844161,0.9099998474121094,1.6497315334267029,0.9400012969970604,-1.6146226579081002,3.494625251902221,-0.3373106804555164,2.217313274449637,-1.6667482090820371,57.50016689289892,-13.445719690603411,1.27731197745258,5,-0.7050018310546804,-2.06500053405761,-6.905000686645501,-9.545000076293938,-1.8199996948242045,3,0.018992439801861938,-1.4888949170933505,62.11999893188477,1.3389777907089275,61.90999984741211,2.142861035422343,62.2599983215332,0.018992439801861938
5265,2021-05-28,62.34000015258789,62.58000183105469,61.959999084472656,62.13999938964844,1004125.0,0.0033799948633903565,-1.2142900933917344,0.6060595551856606,52.012370006572375,60.41826991254626,-0.537113575507135,-1.2314703200913755,-5.50776315955531,-7.266570802353499,33.79517852432416,0.6200027465820312,1.552997577624545,0.9745004653930636,-1.3711965158248134,3.3201974466109405,-0.19834802521587847,2.1473489560020056,-1.7461425017177845,67.03304534460136,-2.1351342111362044,1.1728484906089396,5,-0.9150009155273438,-2.104999542236328,-6.659999847412109,-9.299999237060547,-1.9000015258789134,4,0.01187041508911646,-2.8723297188494255,62.13000106811523,-1.4888949170933505,62.11999893188477,1.3389777907089275,61.90999984741211,0.01187041508911646
5266,2021-05-31,61.56000137329102,62.31000137329102,61.5099983215332,62.27000045776367,851557.0,-0.01251201118684131,1.0253218345292292,-3.549981880257074,55.72141443689237,59.614537490804246,0.20310462793865725,-0.27663357921240816,-4.558310569839691,-6.501968795848683,34.04078857474679,0.8300018310546875,1.3877249552927111,0.07450160980225462,-2.02920434588394,2.1782075654884494,-0.9773513680408428,1.126354587645352,-0.8433752180942165,4.425044645419789,-63.681487645158526,1.0518529778430972,5,-0.13500213623047586,-1.2350006103515696,-5.8800010681152415,-8.520000457763679,-2.1200027465820455,0,0.008122157063773727,-1.2142900933917344,62.34000015258789,-2.8723297188494255,62.13000106811523,-1.4888949170933505,62.11999893188477,0.008122157063773727
5267,2021-06-01,62.38000106811523,62.47999954223633,61.97999954223633,62.349998474121094,1171646.0,0.013320332627217546,3.3478347403512845,-0.04225722912927121,55.79471108391133,59.37156651935397,-0.5212085370837514,-0.8504015992771983,-5.20615034057397,-7.3241310413924126,34.142557018794406,0.9199981689453054,1.1715268297210315,0.7105012893676701,-0.9681891051182419,2.389191683853582,-0.12884390787528588,1.549846486610626,-1.5479725188513243,76.99132072796445,7.911056790550916,0.8393451972429564,6,-0.710000991821282,-2.055000305175774,-6.597500801086419,-9.340000152587884,-2.600002288818345,1,-0.014107102485527712,1.0253218345292292,61.56000137329102,-1.2142900933917344,62.34000015258789,-2.8723297188494255,62.13000106811523,-0.014107102485527712
5268,2021-06-02,63.36999893188477,63.56999969482422,62.63000106811523,62.75,1501425.0,0.01587043678772182,-1.1860514631192611,20.66484424666756,60.67747704017574,59.008968511170565,-1.238562235657085,-1.5513468715180778,-5.988947377243896,-8.290597685338874,34.517466902012536,1.1899986267089915,1.0039958243921134,1.4664991378784222,0.31441572034317034,2.618582555413674,0.8904574291107963,2.042540846646048,-2.429492132197801,90.29123157233974,22.082258392950507,0.5760417087676258,6,-0.8649997711181712,-2.5749988555908274,-7.1899986267089915,-10.329998016357429,-4.70000076293946,2,-0.040397626664716246,3.3478347403512845,62.38000106811523,1.0253218345292292,61.56000137329102,-1.2142900933917344,62.34000015258789,-0.040397626664716246
5269,2021-06-03,62.81999969482422,63.5,62.47000122070313,63.47000122070313,1272297.0,-0.008679173841422028,1.9014087533982886,-1.0483913640027314,53.602308168405266,57.74894678030657,-0.5662612362634576,-0.9658057064751802,-5.240958702064205,-7.71842980217815,33.29639983849957,1.029998779296868,0.953809328674744,0.8624999999999972,-0.3566090450951336,2.081609045095128,0.25294547745243534,1.472054522547559,-1.669133463526265,63.59225728078931,-1.499634115571169,0.6095545225475641,6,-0.2800006866455078,-1.8050003051757812,-6.200000762939453,-9.40999984741211,-3.9399986267089915,3,-0.029290037591953255,-1.1860514631192611,63.36999893188477,3.3478347403512845,62.38000106811523,1.0253218345292292,61.56000137329102,-0.029290037591953255
5270,2021-06-04,62.849998474121094,63.0,62.4900016784668,62.81999969482422,1006692.0,0.0004775354893760131,2.09088176816017,-0.046151859807269706,56.818169995763355,56.52874782068203,-0.5664733608540189,-0.9192855265566635,-5.0595106399574235,-7.725381438492519,32.00934479358642,0.5099983215332031,1.0130647425557697,0.8139987945556655,-0.4234756480617534,2.0514732371730844,0.19526157324695248,1.4327360158643785,-1.5056015657410384,65.04850773216398,1.3534594752923113,0.6187372213087095,6,-0.3099994659423828,-1.8349990844726562,-6.084999084472656,-9.294998168945312,-4.279998779296875,4,-0.04041363822587729,1.9014087533982886,62.81999969482422,-1.1860514631192611,63.36999893188477,3.3478347403512845,62.38000106811523,-0.04041363822587729
5271,2021-06-07,64.05000305175781,64.20999908447266,62.79999923706055,62.849998474121094,1203668.0,0.019093152056810725,-1.1692254422104065,40.00178026449644,68.08807494650497,56.80846858662686,-1.6604808159981985,-2.0702795908322855,-6.006875747870573,-8.902791149999011,31.15890602181828,1.4099998474121094,0.9675477608412422,1.9155033111572237,0.3844831913120572,3.4465234310023902,1.1499932512346405,2.681013371079807,-2.527557920462222,92.82528853999702,26.756348576102255,0.7655100599225841,6,-1.1900043487548828,-2.7150039672851562,-7.2700042724609375,-10.480003356933594,-5.220001220703125,0,-0.056362283419903125,2.09088176816017,62.849998474121094,1.9014087533982886,62.81999969482422,-1.1860514631192611,63.36999893188477,-0.056362283419903125
5272,2021-06-08,64.69999694824219,64.93000030517578,64.0,64.0,1474554.0,0.010148225847220083,-1.6571553133514987,0.5833285649799411,76.71234379972498,59.49502762595544,-2.093218342047038,-2.54933329233792,-6.418548168826767,-9.522668378710677,30.870237907591047,0.9300003051757812,0.8780535619536209,2.373997306823732,0.5743788225818918,4.173615791065572,1.4741880647028083,3.2738065489446555,-2.9087964216288924,90.65026656370078,18.908062018712243,0.8998092421209207,6,-1.4799976348876953,-2.9899959564208984,-7.754998207092285,-11.129997253417969,-5.929996490478516,1,-0.08129827773780318,-1.1692254422104065,64.05000305175781,2.09088176816017,62.849998474121094,1.9014087533982886,62.81999969482422,-0.08129827773780318
5273,2021-06-09,64.73999786376953,64.98999786376953,64.5,64.65000152587889,866912.0,0.0006182522011453084,-1.5128134903556478,0.1285667574932083,73.76544645259197,61.465812881171374,-1.9249140687643376,-2.475239453204388,-6.258370389406409,-9.537443105735463,30.31945390892932,0.48999786376953125,0.7666222368966586,2.260998344421388,0.19241786017492757,4.329578828667849,1.2267081022981543,3.295288586544622,-2.57214136372874,90.07935186390593,16.558167742971136,1.0342902421232305,6,-1.489999771118164,-2.999998092651367,-7.29749870300293,-11.169998168945312,-6.539997100830078,2,-0.0766141372897452,-1.6571553133514987,64.69999694824219,-1.1692254422104065,64.05000305175781,2.09088176816017,62.849998474121094,-0.0766141372897452
5274,2021-06-10,64.52999877929689,64.98999786376953,64.05999755859375,64.94999694824219,1006920.0,-0.00324373017303059,2.720001220703125,-4.666836215665433,68.53379687935995,63.30152697814777,-1.4959932080306189,-2.1709876615656896,-5.861012532758615,-9.29152679377583,29.93587246123529,0.9300003051757812,0.7025098028569232,1.9204992294311651,-0.3216275846418881,4.162626043504218,0.799435822394635,3.0415626364676953,-1.967042488334073,81.60000854493549,9.887684608567,1.121063407036527,6,-1.280000686645522,-2.1100006103515767,-6.827499389648452,-10.95999908447267,-6.2099990844726705,3,-0.09081048692397675,-1.5128134903556478,64.73999786376953,-1.6571553133514987,64.69999694824219,-1.1692254422104065,64.05000305175781,-0.09081048692397675
5275,2021-06-11,64.55999755859375,64.76999664306639,64.29000091552734,64.47000122070311,944077.0,0.0004648811384524443,-1.1333288121799239,-0.21427792915535443,68.91449731559086,64.76742507578093,-1.3164025140506226,-2.1339771369542646,-5.663979355413595,-9.283312930165017,29.420827056007003,0.4799957275390483,0.8096612070964397,1.8384981155395508,-0.5610032749395515,4.23799950601866,0.6387474202999996,3.038248810779102,-1.657255447437997,80.36527055626682,10.407760790587716,1.1997506952395536,6,-1.0749988555908203,-1.9899978637695312,-5.397497177124023,-9.574996948242188,-8.55999755859375,4,-0.08798012244847808,2.720001220703125,64.52999877929689,-1.5128134903556478,64.73999786376953,-1.6571553133514987,64.69999694824219,-0.08798012244847808
5276,2021-06-14,64.61000061035156,64.97000122070311,64.47000122070311,64.90000152587889,1198839.0,0.0007745206575082708,1.3255797448591875,-3.2223635130546064,73.35642833147779,66.71872699217721,-0.9926531436874129,-2.081185395488859,-5.482333276745294,-9.279575178225883,29.192313308500754,0.5,0.9021466527097388,1.7555011749267564,-0.7562010941321802,4.267203443985693,0.49965004039728456,3.0113523094562282,-1.4150426938298821,61.61635622413514,-7.516902561657467,1.2558511345294685,6,-0.8800010681152344,-2.0400009155273438,-5.447500228881836,-9.625,-8.010002136230469,0,-0.09348399409486519,-1.1333288121799239,64.55999755859375,2.720001220703125,64.52999877929689,-1.5128134903556478,64.73999786376953,-0.09348399409486519
5277,2021-06-15,65.20999908447266,65.73999786376953,65.08999633789061,65.26000213623047,1684450.0,0.009286464455240395,-3.482637061980086,0.17242377206598936,75.04054278802082,68.31462318638222,-1.2840295622209439,-2.5114515810762583,-5.846993962769588,-9.813335669298567,29.40935893962284,1.1299972534179688,1.0454628948153797,2.165999603271487,-0.45932077761948165,4.791319984162449,0.8533394128260028,3.4786597937169716,-1.763735575336277,68.45245934396301,0.4775150140579143,1.3126601904454822,6,-1.1049995422363281,-2.2649993896484375,-6.017498970031738,-10.224998474121094,-7.1699981689453125,1,-0.09783771420013909,1.3255797448591875,64.61000061035156,-1.1333288121799239,64.55999755859375,2.720001220703125,64.52999877929689,-0.09783771420013909
5278,2021-06-16,65.33999633789061,65.86000061035156,64.93000030517578,65.16999816894531,1326845.0,0.0019935171790075312,-1.8615662707169351,-3.3997558742749674,75.51669827392249,70.74955542032858,-1.2350769443584255,-2.407308307599564,-5.720461279072083,-9.84995943170631,30.4546482928913,0.9300003051757812,1.2455416850438752,2.0689970016479364,-0.524271390188801,4.662265393484674,0.7723628057295713,3.3656311975663087,-1.526735332012926,71.11092273131783,1.7361793944178743,1.2966341959183696,6,-1.164995193481431,-2.3349952697753764,-6.037496566772447,-10.354995727539048,-7.4599952697753835,2,-0.10055090677005452,-3.482637061980086,65.20999908447266,1.3255797448591875,64.61000061035156,-1.1333288121799239,64.55999755859375,-0.10055090677005452
5279,2021-06-17,65.0,65.01000213623047,64.12999725341797,64.55000305175781,1253130.0,-0.005203494902760619,2.744691903123174,2.647069383358986,70.7165525523172,72.29382014883457,-0.6183541304992133,-1.9017620788673142,-5.154834620726334,-9.416820373547125,31.000382758988575,1.209999084472642,1.3983456625361086,1.5620006561279283,-1.024616252978916,4.1486175652347725,0.2686922015745097,2.855309110681354,0.8600006103515625,50.28907852087055,-18.581228646728704,1.2933084545534235,6,-0.6700000762939453,-1.9949989318847656,-5.697500228881836,-10.014999389648438,-6.909999847412109,3,-0.1046153728778546,-1.8615662707169351,65.33999633789061,-3.482637061980086,65.20999908447266,1.3255797448591875,64.61000061035156,-0.1046153728778546
5280,2021-06-18,63.4000015258789,65.0,63.25,65.0,2396231.0,-0.024615361140324588,1.1875020861645567,-3.555576277508408,62.70720720958058,71.69594595584294,1.193361625709791,-0.2250942951886188,-3.3518501932324014,-7.726768361532201,30.759685726148312,1.75,1.4036600552865224,-0.09399795532227273,-2.622906462658385,2.4349105520138465,-1.358452208990336,1.1704562983457834,2.4599990844726634,5.747183555589062,-68.33071851573497,1.2644542536680585,6,1.154998779296882,-0.36500167846678977,-4.097501754760735,-7.95500183105468,-5.24000167846679,4,-0.08012620991785158,2.744691903123174,65.0,-1.8615662707169351,65.33999633789061,-3.482637061980086,65.20999908447266,-0.08012620991785158
5281,2021-06-21,63.77000045776367,63.77000045776367,62.4000015258789,62.61999893188477,932187.0,0.005835945157410594,1.3826036766998724,-0.7187516391292869,60.23565777542574,69.86520306425416,0.8710696943274314,-0.5019000287934077,-3.505865208937898,-8.017539390815173,30.197269512124077,1.3699989318847727,1.5266057317345698,0.20050086975097514,-2.2625934181293275,2.6635951576312706,-1.0310462741891797,1.432048013691123,1.9856001281738287,39.59535532922182,-32.7048039455191,1.2315471439401486,6,0.3600006103515625,-0.7350006103515625,-4.4375,-8.125,-5.560001373291016,0,-0.12184413363631574,1.1875020861645567,63.4000015258789,2.744691903123174,65.0,-1.8615662707169351,65.33999633789061,-0.12184413363631574
5282,2021-06-22,63.88999938964844,63.88999938964844,63.13000106811523,63.709999084472656,1096354.0,0.0018817458212854188,7.444411477980836,0.1565217968195428,54.39190560665096,67.71258741470515,0.6974319578720554,-0.4911375589551952,-3.3811438116329384,-8.029983480121615,29.907688555529365,0.7599983215332102,1.6394177154095075,0.22149982452392436,-2.1167505250290617,2.5597501740769104,-0.9476253502525651,1.3906249993004138,1.6642652526855528,43.06353346901617,-25.8471501739025,1.1691251747764928,6,0.24000167846679688,-0.8549995422363281,-4.557498931884766,-8.244998931884766,-5.770000457763665,1,-0.11410237885694019,1.3826036766998724,63.77000045776367,1.1875020861645567,63.4000015258789,2.744691903123174,65.0,-0.11410237885694019
5283,2021-06-23,62.97999954223633,63.97000122070313,62.97999954223633,63.86999893188477,1030322.0,-0.014243228300289346,-1.2247243986490122,-4.944432670707453,51.273886704477604,65.794819617496,1.4880005694371192,0.5128910482744402,-2.2474264970765745,-7.026208802625035,29.551249231413536,0.990001678466804,1.538283418440912,-0.7315000534057603,-2.9797469882189205,1.5167468814073999,-1.855623520812344,0.39262341400082335,2.385009313110359,22.222141023917334,-45.404841841039385,1.1241234674065805,6,1.1500015258789062,0.05500030517578125,-3.307499885559082,-7.052499771118164,-8.130001068115234,2,-0.0784375780027764,7.444411477980836,63.88999938964844,1.3826036766998724,63.77000045776367,1.1875020861645567,63.4000015258789,-0.0784375780027764
5284,2021-06-24,63.31000137329102,63.61000061035156,62.97999954223633,63.15999984741211,1012878.0,0.00523978776521572,-1.470582075485811,-0.16854115589693258,53.495467866346324,64.0815941231355,1.0803536200053614,0.29073046277802916,-2.411029029894877,-7.291179785611533,29.01496098115927,0.6300010681152344,1.3088974287930526,-0.46049823760985475,-2.592947337316069,1.6719508620963666,-1.5267227874629654,0.6057263122432559,1.877107042287598,35.00001467192162,-31.59186823204928,1.0662245498531107,6,0.8199996948242116,-0.030000686645514918,-3.522500991821296,-7.020000457763679,-9.909999847412124,3,-0.08576844396447258,-1.2247243986490122,62.97999954223633,7.444411477980836,63.88999938964844,1.3826036766998724,63.77000045776367,-0.08576844396447258
5285,2021-06-25,63.08000183105469,63.290000915527344,62.63999938964844,63.22999954223633,997624.0,-0.0036329100813029536,3.814817954478023,-0.9999745689435465,41.35469025393298,60.525845447852745,1.2050633374338986,0.610302115585668,-2.022576264588068,-6.989002695736872,28.328218087479083,0.6700019836425852,1.1081638209434175,-0.7274978637695284,-2.779605349566907,1.3246096220278432,-1.7535516066682106,0.29855587912916093,1.9398801711419509,43.312129767765136,-19.136818754958313,1.0260537428986873,6,1.0499992370605469,0.5699977874755859,-2.8950014114379883,-6.355001449584961,-9.760002136230469,4,-0.07910592158559815,-1.470582075485811,63.31000137329102,-1.2247243986490122,62.97999954223633,7.444411477980836,63.88999938964844,-0.07910592158559815
5286,2021-06-28,62.06000137329102,63.36999893188477,61.93999862670898,63.20000076293945,1143880.0,-0.01616994971711483,-1.0724568774878365,7.600111899493862,27.926428551835542,55.29094386605438,2.0398153779714434,1.759913633124306,-0.8620571426159174,-5.907931010490309,28.278974980965888,1.4300003051757955,0.9361743746834534,-1.7724983215331989,-3.7187736339929174,0.17377699092651966,-2.745635977763051,-0.7993606653033396,2.802687800326545,5.91145779503329,-50.782068774240244,0.9731376562298589,6,1.8399982452392507,1.62499809265136,-1.8050012588501048,-4.955001831054695,-9.650001525878913,0,-0.06284243376696685,3.814817954478023,63.08000183105469,-1.470582075485811,63.31000137329102,-1.2247243986490122,62.97999954223633,-0.06284243376696685
5287,2021-06-29,61.5,62.540000915527344,61.16999816894531,62.11000061035156,1274555.0,-0.009023547549130928,-1.1574773822253728,0.5350885411786785,25.07691025591356,49.6865229751645,2.2553879077431276,2.372232837477249,-0.12227068545514896,-5.294923616221517,28.32866487023632,1.3700027465820312,0.7295925736952569,-2.288499641418454,-4.405350506724503,-0.1716487761124057,-3.3469250740714784,-1.23007420876543,3.1288739298648807,11.785766835058089,-39.0040353125407,1.0584254326530225,6,1.5900001525878906,2.0149993896484375,-1.2425003051757812,-4.364999771118164,-9.25,1,-0.053495949845973056,-1.0724568774878365,62.06000137329102,3.814817954478023,63.08000183105469,-1.470582075485811,63.31000137329102,-0.053495949845973056
5288,2021-06-30,60.81000137329102,61.66999816894531,60.45000076293945,61.18999862670898,2103859.0,-0.011219489865186616,-1.2181801788055127,0.6229456937738967,23.35242323732622,44.4238419401655,2.497913177169785,3.015200147785748,0.6771142461055106,-4.544056488319562,27.833826425878783,1.2199974060058594,0.4575349776937969,-2.8504983901977496,-5.349072857352404,-0.3519239230430884,-4.099785623775084,-1.6012111566204226,3.472984980481904,11.392424928323749,-34.033621084992205,1.249287233577329,6,1.9149990081787038,2.344999313354485,-0.552501678466804,-3.675001144409187,-8.39000320434571,2,-0.0442361845199325,-1.1574773822253728,61.5,-1.0724568774878365,62.06000137329102,3.814817954478023,63.08000183105469,-0.0442361845199325
5289,2021-07-01,60.97999954223633,61.54999923706055,60.31000137329102,60.77999877929688,1203706.0,0.0027955626559148516,-1.1754432929665557,-0.5263216013813329,24.859533781275005,40.21854489257599,1.8972232050524553,2.846212679423701,0.5920413541316947,-4.641839705500409,27.53843330222809,1.2399978637695241,0.09292712494219302,-2.5885002136230497,-5.340074472698845,0.1630740454527455,-3.9642873431609473,-1.212713084085152,2.843028540636581,21.895382467337953,-18.321627346715253,1.3757871295378976,7,1.1600017547607493,2.105001449584961,-0.5425004959106445,-3.844999313354492,-8.489997863769531,3,-0.10052478048756686,-1.2181801788055127,60.81000137329102,-1.1574773822253728,61.5,-1.0724568774878365,62.06000137329102,-0.10052478048756686
5290,2021-07-02,60.31000137329102,60.9900016784668,60.11999893188477,60.88999938964844,1235544.0,-0.010987178976301082,1.2307688545675775,-2.899979019245142,22.222178412816973,35.99482496339724,2.327579923841114,3.495373479318495,1.3473778238657346,-3.8995960090780883,27.27556897471617,0.8700027465820241,-0.3404494502794151,-3.131498527526851,-6.234705786713327,-0.028291268340375098,-4.683102157120082,-1.5798948979336132,3.0212029702404237,5.846228966346153,-30.35590409140135,1.5516036295932363,7,1.7349987030029297,2.6799983978271413,0.4349985122680593,-3.105001449584968,-8.5,4,-0.11457469225779682,-1.1754432929665557,60.97999954223633,-1.2181801788055127,60.81000137329102,-1.1574773822253728,61.5,-0.11457469225779682
5291,2021-07-05,60.43999862670898,60.72999954223633,59.72000122070313,60.31000137329102,754601.0,0.0021554841727382534,1.8450693631058999,-0.22413396210280442,17.193877791962464,31.861710761765185,1.872455591083316,3.2475609449776,1.3095351325727833,-3.945320040747916,26.351145850651804,1.009998321533196,-0.7492953879753443,-2.8210010528564524,-6.184242905602652,0.5422407998897469,-4.502621979229552,-1.1393801264833527,2.3774128509590042,25.531825671021114,-6.318596462171811,1.6816209263730983,7,1.4050025939941548,2.3500022888183665,0.3900012969970774,-3.2349987030029226,-8.349998474121087,0,-0.11780276462048711,1.2307688545675775,60.31000137329102,-1.1754432929665557,60.97999954223633,-1.2181801788055127,60.81000137329102,-0.11780276462048711
5292,2021-07-06,59.43999862670898,60.52999877929688,59.15999984741211,60.4000015258789,1599068.0,-0.016545334591686944,1.2459046636336226,-7.384793708551778,13.759174149623462,27.693409366781392,2.430425687744851,4.040445835547381,2.40164098650213,-2.866006211823951,25.13074740132901,1.3699989318847727,-1.0429282965009605,-3.5580011367797937,-7.2536625091075635,0.13766023554796902,-5.405831822943675,-1.7101704506159123,2.819879004705328,11.155337312171346,-15.079151087951464,1.8478306861638818,7,1.9450016021728587,3.0700016021728587,1.4350013732910227,-2.2349987030029226,-7.229999542236321,1,-0.11827050709483,1.8450693631058999,60.43999862670898,1.2307688545675775,60.31000137329102,-1.1754432929665557,60.97999954223633,-0.11827050709483
5293,2021-07-07,59.77999877929688,60.41999816894531,59.20000076293945,59.83000183105469,1286622.0,0.005720056535047258,-1.0165261637988108,0.052086354948553945,17.936077981114025,23.742366046200026,1.7754804114417908,3.4886682113397995,2.1292929409429675,-3.146423918793154,23.813867873532487,1.2199974060058594,-1.3556372492576116,-2.9700010299682518,-6.835257338126063,0.8952552781895591,-4.902629184047164,-1.0373728758893463,1.8599032953169825,25.941384527967305,2.6360552092335787,1.932628154078907,7,1.4850006103515554,2.730001449584954,1.2175016403198171,-2.5749988555908274,-7.319999694824226,2,-0.12596184230610397,1.2459046636336226,59.43999862670898,1.8450693631058999,60.43999862670898,1.2307688545675775,60.31000137329102,-0.12596184230610397
5294,2021-07-08,58.66999816894531,59.7400016784668,58.13000106811523,59.54999923706055,2016787.0,-0.018568093560015098,1.555544454637117,17.598947207814525,19.08492071407207,21.2679472084377,2.411695217254902,4.360718848703691,3.2873827138706417,-1.970715207924009,23.222108754955613,1.6499977111816548,-1.68247726159575,-3.787001609802246,-7.960275390997737,0.38627217139324443,-5.873638500399991,-1.7003647192045008,2.4739234602281996,18.881013482151157,-6.3707925700572545,2.0866368905977453,7,2.0800018310546875,3.325002670288086,2.980001449584961,-1.0549983978271484,-6.0,3,-0.10652804150432371,-1.0165261637988108,59.77999877929688,1.2459046636336226,59.43999862670898,1.8450693631058999,60.43999862670898,-0.10652804150432371
5295,2021-07-09,58.88000106811523,59.43000030517578,58.349998474121094,58.9000015258789,1399972.0,0.0035793916094082334,1.0000070642671444,0.02272776532704487,17.356470064549313,20.093507376517007,1.724632584262288,3.90350108257104,3.1424405915033518,-2.113920174512252,22.598370238295814,1.0800018310546875,-1.9450826293950527,-3.292998886108407,-7.633414070180869,1.0474162979640553,-5.463206478144635,-1.1227912940721723,1.6611364488466265,28.84617077529358,5.185298297432709,2.170207592036232,7,1.4549999237060618,3.114999771118171,2.897498130798347,-1.2650012969970632,-6.229999542236328,4,-0.1085258028826489,1.555544454637117,58.66999816894531,-1.0165261637988108,59.77999877929688,1.2459046636336226,59.43999862670898,-0.1085258028826489
5296,2021-07-12,58.56999969482422,58.72999954223633,57.93999862670898,58.61999893188477,1281825.0,-0.005264968880221099,4.851848712188696,2.4999046347514517,15.36458669644243,19.01436031435355,1.6623268313452115,3.939794894678414,3.5046034608190766,-1.7273876996934874,21.900708151003627,0.94000244140625,-2.289957230680571,-3.3010002136230483,-7.76618193271392,1.1641815054678162,-5.5335910731684805,-1.068409354077616,1.4889105323683083,24.324364131243392,2.989004767968435,2.232590859545433,7,1.2349987030029297,3.3299999237060547,3.2074995040893555,-0.9549999237060547,-6.020000457763672,0,-0.11541742115000508,1.0000070642671444,58.88000106811523,1.555544454637117,58.66999816894531,-1.0165261637988108,59.77999877929688,-0.11541742115000508
5297,2021-07-13,58.83000183105469,58.93000030517578,57.88000106811523,58.75,1702335.0,0.0044391691580194514,6.500027247956454,-1.6000610360873595,20.483668706416495,18.695609810919137,1.0993660626948056,3.349018077663473,3.3156889393954856,-1.9202258870580664,20.622467376422318,1.049999237060554,-2.5567401748628953,-2.7219982147216797,-7.093395980772669,1.6493995513293171,-4.9076970977471746,-0.5362993316961848,0.8051260760411267,37.40164753058161,15.510144585798692,2.185698883025497,7,0.8849983215332031,3.039999008178711,3.2674970626831055,-0.8950023651123047,-6.45000076293946,1,-0.11456742255120822,4.851848712188696,58.56999969482422,1.0000070642671444,58.88000106811523,1.555544454637117,58.66999816894531,-0.11456742255120822
5298,2021-07-14,58.77000045776367,58.95000076293945,58.38999938964844,58.58000183105469,997036.0,-0.001019911123975925,1.0363714549275553,2.3749284760633227,16.420122183134595,17.75789741112576,0.9382262762097326,3.0478391146700687,3.447868826994444,-1.7898535166427223,19.485849461693057,0.5600013732910156,-2.6717545307310075,-2.4534997940063477,-6.608412575238219,1.701412987225531,-4.5309561846222834,-0.37604340339041187,0.5141020815360235,47.84941384939764,26.475258960718335,2.077456390615939,7,0.6650009155273438,3.1000003814697266,3.6949996948242188,-0.47500038146972656,-7.920001983642578,2,-0.11162159813160977,6.500027247956454,58.83000183105469,4.851848712188696,58.56999969482422,1.0000070642671444,58.88000106811523,-0.11162159813160977
5299,2021-07-15,58.20000076293945,58.91999816894531,58.06999969482422,58.91999816894531,1236058.0,-0.00969882066333927,1.3611153791133976,-3.7894874214467844,15.633806373551025,17.02585607342954,1.1984416873406474,3.24884961000798,3.9865859967448216,-1.1514442242838214,19.39830406043851,0.8499984741210938,-2.7408038768197613,-2.683499526977542,-6.645643427568103,1.2786443736130195,-4.664571477272823,-0.7024275766822612,0.8032814821233458,20.645151763498863,1.9614848755148522,1.9810719502952818,7,1.1049995422363281,3.6700000762939453,4.2949981689453125,0.5699977874755859,-6.88999938964843,3,-0.09862545710002657,1.0363714549275553,58.77000045776367,6.500027247956454,58.83000183105469,4.851848712188696,58.56999969482422,-0.09862545710002657
5300,2021-07-16,58.31999969482422,58.959999084472656,57.84000015258789,58.599998474121094,1610228.0,0.0020618372905791826,1.2399978637695312,0.3888885945439036,19.8386998528879,17.319725191310145,0.8565507978668379,2.8762214782769817,3.8508834971270502,-1.2024396082076976,20.350136776195267,1.1199989318847656,-2.740126253340641,-2.309500503540036,-6.243608073657327,1.624607066577262,-4.276554288598682,-0.34244671848139063,-0.4399986267089915,42.857142857142854,21.626034769948692,1.9670537850586485,7,0.8649997711181641,3.530000686645508,4.514998435974121,0.7999992370605469,-6.66999816894532,4,-0.09687931336495414,1.3611153791133976,58.20000076293945,1.0363714549275553,58.77000045776367,6.500027247956454,58.83000183105469,-0.09687931336495414
5301,2021-07-19,56.0,57.90999984741211,55.38000106811523,57.90999984741211,2496098.0,-0.039780516237384544,1.6492135931055907,6.821457765667575,15.452257332989447,17.507845545017478,2.7720098190343236,4.832005099646089,6.102106816257987,1.2263053601839715,22.601896922743464,2.9399986267089915,-2.8338435950141374,-4.241000175476074,-8.397608006125978,-0.08439234482617763,-6.319304090801026,-2.1626962601511224,2.9599990844726562,17.31841551453172,-4.896480618344452,2.0783039153249496,7,1.8999996185302734,4.620000839233398,7.027499198913574,3.1199989318847656,-4.3300018310546875,0,-0.05982140132359104,1.2399978637695312,58.31999969482422,1.3611153791133976,58.20000076293945,1.0363714549275553,58.77000045776367,-0.05982140132359104
5302,2021-07-20,56.599998474121094,57.099998474121094,55.93999862670898,56.27000045776367,1934565.0,0.010714258466448134,-1.3434300620754036,-0.17277384435634469,23.25283690882472,18.09859653698533,1.9297228248859142,3.8555303453866827,5.4778939592487035,0.7786050068470374,24.87626351842755,1.1599998474121165,-2.8372888280821655,-3.2765016555786133,-7.363762701714087,0.8107593905568606,-5.320132178646347,-1.2328711325108799,2.3600006103515625,34.0781587149366,10.060784351299407,2.043630523067737,7,0.9600028991699219,4.020002365112305,6.55000114440918,2.520000457763672,-5.029998779296875,1,-0.07155475876756967,1.6492135931055907,56.0,1.2399978637695312,58.31999969482422,1.3611153791133976,58.20000076293945,-0.07155475876756967
5303,2021-07-21,58.040000915527344,58.13999938964844,56.63999938964844,56.88999938964844,1923657.0,0.025441739933343976,1.2222247339598864,3.4848740564347396,33.91686216635493,19.746590031683425,0.2424406339922669,2.1359722162740837,4.003798080652658,-0.532710658088412,26.941464597075825,1.5400009155273438,-2.800180052471127,-1.5894992828369112,-5.479376294014472,2.3003777283406492,-3.5344377884256915,0.355439222751869,0.8483982086181641,74.30171288526604,47.94981472149381,1.9449385055887793,7,-0.6350002288818359,2.5799999237060547,5.48499870300293,1.4549980163574219,-6.370002746582031,2,-0.09751894827930485,-1.3434300620754036,56.599998474121094,1.6492135931055907,56.0,1.2399978637695312,58.31999969482422,-0.09751894827930485
5304,2021-07-22,57.88000106811523,59.15999984741211,57.7400016784668,57.849998474121094,1702456.0,-0.0027567168312934154,-10.360158693827726,0.02608917755235462,35.92121129609451,21.80933905741067,0.3113348626432071,1.9692779572210455,4.119405313653601,-0.23247095565389486,28.719103624875874,1.4199981689453125,-2.6286593387389345,-1.47799911499024,-5.029524900141205,2.0735266701607244,-3.253762007565726,0.29776377758524575,-2.5,66.13758749586223,35.655502711431886,1.775762892575484,7,-0.6100006103515554,2.3150005340576243,5.71000003814698,1.674999237060554,-6.159999847412095,3,-0.1214582319326667,1.2222247339598864,58.040000915527344,-1.3434300620754036,56.599998474121094,1.6492135931055907,56.0,-0.1214582319326667
5305,2021-07-23,58.09000015258789,58.79999923706055,57.72999954223633,57.75,1373050.0,0.0036281803835063187,-4.631561511820509,11.332358550543052,36.50977805574103,24.158804763999406,-0.02515605320750325,1.44010767031196,3.853643325305228,-0.30876643066343945,30.942978780415753,1.0699996948242188,-2.5233915290229803,-1.0184999465942397,-4.144717271929181,2.107717378740702,-2.581608609261714,0.5446087160732347,-2.6343991088867256,71.69312062520693,38.90834259696522,1.5631086626674726,7,-0.8199996948242188,2.1000003814697266,5.577500343322754,1.4650001525878906,-6.229999542236328,4,-0.11671542023562587,-10.360158693827726,57.88000106811523,1.2222247339598864,58.040000915527344,-1.3434300620754036,56.599998474121094,-0.11671542023562587
5306,2021-07-26,58.15999984741211,58.22000122070313,57.09000015258789,57.93999862670898,1174494.0,0.0012050214260690417,5.646987546280478,0.6470621234390811,41.773793541693486,26.524374190141295,-0.1781664735097337,1.1203918195948788,3.7394724152674,-0.2655722655403352,32.98733600718684,1.1300010681152415,-2.3653394509703034,-0.7535001754760771,-3.576363876205903,2.069363525253749,-2.16493202584099,0.657931674888836,-2.630310827636727,68.94411115218037,32.042670049117675,1.4114318503649126,7,-0.8899993896484375,1.5150012969970703,5.635000228881836,1.3950004577636719,-6.1699981689453125,0,-0.11193257115909161,-4.631561511820509,58.09000015258789,-10.360158693827726,57.88000106811523,1.2222247339598864,58.040000915527344,-0.11193257115909161
5307,2021-07-27,58.209999084472656,59.18999862670898,57.66999816894531,59.13999938964844,1759713.0,0.0008596842708343821,1.9514606974608428,-4.227250658898463,39.519368869241,29.090957155264228,-0.36359817243846493,0.8551186142015936,3.6620584255328197,-0.19518954982086,34.139046963844365,1.5200004577636648,-2.209938759659437,-0.5390008926391587,-3.0983751432102764,2.020373357931959,-1.8186880179247211,0.7406862326464037,-2.6077038481445385,61.56863390414203,22.319112722199485,1.2796871252855604,7,-0.924999237060554,1.4650020599365234,5.372501373291016,1.3900012969970703,-5.770000457763679,1,-0.11235184707762469,5.646987546280478,58.15999984741211,-4.631561511820509,58.09000015258789,-10.360158693827726,57.88000106811523,-0.11235184707762469
5308,2021-07-28,58.11999893188477,58.36999893188477,57.95000076293945,58.06999969482422,1149039.0,-0.0015461287408247149,-1.8965680535641958,-0.05376260285323618,45.74962280515054,32.4371589809975,-0.4196251479050943,0.7728836986115439,3.7430202596455757,-0.00646262125429331,34.81065121661574,0.4199981689453196,-2.0040257417541767,-0.49450092315672833,-2.874261792917757,1.8852599466043003,-1.6843813580372426,0.695379511723786,-2.3741955599414197,49.047596557324546,6.923279450502562,1.1898804348805154,7,-0.8349990844726705,1.555002212524407,5.462501525878899,1.4800014495849538,-6.979999542236335,2,-0.11269785542730304,1.9514606974608428,58.209999084472656,5.646987546280478,58.15999984741211,-4.631561511820509,58.09000015258789,-0.11269785542730304
5309,2021-07-29,54.849998474121094,55.68000030517578,53.43000030517578,55.0,4247195.0,-0.056262913246024615,1.980128234277659,-3.000076295109057,28.856235587313165,33.43910739593365,2.5984599218144666,3.7524848106874416,6.938073725548627,3.3370667839721975,36.167434927190214,4.6899986267089915,-1.9727185477955231,-3.4580013275146513,-6.117543423400534,-0.7984592316287689,-4.7877723754575925,-2.12823027957171,4.3400001525878835,24.652753172458173,-18.36004547372082,1.3297710479429419,7,1.460000991821289,3.670001983642578,8.732501983642578,4.750001907348633,-4.55999755859375,3,-0.057976306173939895,-1.8965680535641958,58.11999893188477,1.9514606974608428,58.209999084472656,5.646987546280478,58.15999984741211,-0.057976306173939895
5310,2021-07-30,53.4000015258789,55.40999984741211,53.25,54.79999923706055,3286247.0,-0.026435678916678973,-1.5411751506243758,9.333223132088955,25.773200299169574,34.585878836620324,3.662290424260732,4.909996936586531,8.274741869442288,4.839814441477543,37.47962032569191,2.1599998474121094,-1.9629543617697678,-4.56249828338624,-7.848531298768357,-1.2764652680041237,-6.205514791077299,-2.919481775695182,5.674797134399412,2.5252787972782182,-41.08133064467157,1.6430165076910583,7,2.819997787475593,4.909997940063484,10.304999351501472,6.404998779296882,-3.150001525878899,4,-0.031460678973231904,1.980128234277659,54.849998474121094,-1.8965680535641958,58.11999893188477,1.9514606974608428,58.209999084472656,-0.031460678973231904
5311,2021-08-02,53.31999969482422,53.68999862670898,52.790000915527344,53.52999877929688,1933222.0,-0.001498161587428215,2.3962256002764506,0.14999959128177193,23.73687674779721,34.63966104095061,3.7125721514207797,4.668598033599288,8.238793446616356,4.987646408541167,38.629019445963884,0.8999977111816335,-1.9072240144076105,-4.2865001678466825,-7.962042357110029,-0.6109579785833361,-6.124271262478359,-2.4487290732150058,5.52180701904296,8.281233888113707,-34.61858385051917,1.8377710946316732,8,2.6700000762939453,4.760000228881836,10.570000648498535,7.280000686645508,-3.1100006103515625,0,-0.027381828447654244,-1.5411751506243758,53.4000015258789,1.980128234277659,54.849998474121094,-1.8965680535641958,58.11999893188477,-0.027381828447654244
5312,2021-08-03,52.40999984741211,53.36000061035156,52.2400016784668,53.20000076293945,2197452.0,-0.017066763927615747,1.018014983847687,3.7619255222523704,21.957660210609063,33.310860823645505,4.431764070663441,5.29647713403542,9.031161342553062,5.957200975283769,39.524184103414406,1.1199989318847656,-1.9714654511231444,-4.8450000762939425,-9.08370643003773,-0.6062937225501557,-6.964353253165839,-2.7256468994220455,6.068698518554676,2.77321770169676,-37.86878411854607,2.1193531768718934,8,3.3050003051757812,4.980001449584961,11.382499694824219,8.329999923706055,-2.7099990844726562,1,-0.0080137029224977,2.3962256002764506,53.31999969482422,-1.5411751506243758,53.4000015258789,1.980128234277659,54.849998474121094,-0.0080137029224977
5313,2021-08-04,52.25,52.93999862670898,52.13000106811523,52.9000015258789,1500161.0,-0.0030528496065242994,1.219184381597418,0.8227857880962178,22.781323543320937,31.850873295559555,4.11703012585577,5.12624918640212,9.062474776350854,6.178665153067769,40.48026410566636,0.80999755859375,-1.7674452344913902,-4.628499984741211,-9.243825959720837,-0.01317400976158467,-6.936162972231024,-2.320836997251398,5.729602630966788,3.3802523288465105,-38.14748242711714,2.3076629874898145,8,3.4099998474121023,4.649999618530273,11.052499771118164,8.489999771118164,-3.325000762939453,2,0.0036363373532819487,1.018014983847687,52.40999984741211,2.3962256002764506,53.31999969482422,-1.5411751506243758,53.4000015258789,0.0036363373532819487
5314,2021-08-05,52.41999816894531,52.540000915527344,51.25,51.77000045776367,1747415.0,0.0032535534726374493,1.8988680248083014,-0.9999941312487638,23.132951631843397,30.364559248459816,3.454342408521242,4.705249444655074,8.762789904209136,6.073659945276859,40.92180616713259,1.2900009155273438,-1.686807640038488,-4.146001815795898,-9.085563026017098,0.7935593944253014,-6.615782420906498,-1.6762212106852985,4.974644305736319,28.12495701587959,-12.687908197944719,2.4697806051106017,8,2.8000011444091797,3.980001449584961,10.520002365112305,8.320001602172852,-3.6699981689453125,3,-0.024418138573212955,1.219184381597418,52.25,1.018014983847687,52.40999984741211,2.3962256002764506,53.31999969482422,-0.024418138573212955
5315,2021-08-06,52.4900016784668,52.93000030517578,51.90999984741211,52.18000030517578,1703534.0,0.0013354351767786987,-1.3999946145595383,0.4769268690615225,29.89691577558746,29.04490616333693,2.8009962806495636,4.355274804258173,8.554469345588458,6.05087504491555,41.24921510312142,1.0200004577636719,-1.8081197014189883,-3.756498336791992,-8.888730129546126,1.3757334559621412,-6.3226142331690625,-1.190382440414922,4.167283699253041,50.81976952336596,6.744405242729684,2.5661158963770667,8,2.7299976348876953,3.6299991607666016,10.122499465942383,8.579998016357422,-3.0200004577636648,4,-0.04191275847952525,1.8988680248083014,52.41999816894531,1.219184381597418,52.25,1.018014983847687,52.40999984741211,-0.04191275847952525
5316,2021-08-09,51.81000137329102,52.4000015258789,51.72999954223633,52.38000106811523,1013155.0,-0.012954853942303002,1.196725617229935,-1.8387005475911682,22.81500366531303,27.188865585122706,2.7776201547032713,4.7462066035264385,9.110544679891838,6.775736858834087,41.379129796151766,0.7600021362304688,-1.9948434273748887,-4.098498725891105,-9.471198834148545,1.2742013823663356,-6.784848780019821,-1.4121486717623881,4.198409759102432,26.540341767849863,-18.02300962423315,2.6863500541287184,8,2.99999809265136,4.179998397827141,10.707498550415032,9.809999465942376,-3.1700019836425852,0,-0.030110043079350945,-1.3999946145595383,52.4900016784668,1.8988680248083014,52.41999816894531,1.219184381597418,52.25,-0.030110043079350945
5317,2021-08-10,52.09000015258789,52.52000045776367,51.7599983215332,51.959999084472656,1148610.0,0.00540433838786214,-1.8679185530132363,-0.22807217143393108,11.111094489331549,23.340140216698376,1.7189733582645914,4.1480462357519485,8.680884390093844,6.537573727700909,41.753585869728944,0.7600021362304688,-2.2301532060986204,-3.4814998626709013,-8.927646622093462,1.9646468967516597,-6.204573242382182,-0.7584264829596208,3.347401643918353,49.70419143024198,8.534787906224366,2.7230733797112796,8,1.375,3.799999237060547,10.227500915527344,9.700000762939453,-3.9150009155273438,1,-0.03609140070278605,1.196725617229935,51.81000137329102,-1.3999946145595383,52.4900016784668,1.8988680248083014,52.41999816894531,-0.03609140070278605
5318,2021-08-11,52.209999084472656,52.349998474121094,51.72000122070313,52.0,1149094.0,0.0023036846138078104,1.5714285714285425,1.6153643005956748,12.7463576142342,21.550153775245157,0.7515081178209542,3.7011496955964915,8.377617176620952,6.470432570830809,42.18255586614265,0.6299972534179616,-2.5748351984275573,-3.033500862121585,-8.458686699746686,2.391684975503516,-5.746093780934132,-0.32090794330903805,2.72491449645284,57.14279226706509,18.341385463552733,2.71259291881255,8,1.1200008392333984,3.625,9.73750114440918,9.670001983642578,-3.805000305175774,2,-0.04807505009667168,-1.8679185530132363,52.09000015258789,1.196725617229935,51.81000137329102,-1.3999946145595383,52.4900016784668,-0.04807505009667168
5319,2021-08-12,52.459999084472656,52.5,51.91999816894531,52.209999084472656,1575365.0,0.004788354805283834,2.515143108151847,1.1904813805631245,13.202596388452918,20.15342000738775,0.14173950834386062,3.161148070365755,7.961206153926248,6.271767914011065,42.369957166397946,0.5800018310546875,-2.945605801624616,-2.4965007781982393,-7.870211551947982,2.877209995551503,-5.183356165073107,0.19035460867662835,2.0327248667417805,61.1568945188116,25.42071687407247,2.686855386874871,8,0.010000228881835938,3.035001754760742,9.42750072479248,9.420001983642578,-3.4650001525878835,3,-0.06738467230470113,1.5714285714285425,52.209999084472656,-1.8679185530132363,52.09000015258789,1.196725617229935,51.81000137329102,-0.06738467230470113
5320,2021-08-13,52.66999816894531,52.790000915527344,52.08000183105469,52.4000015258789,1556873.0,0.004003032560761399,1.7842984726315316,1.0799865722656534,14.762492158810886,19.156266164167047,-0.2041710885892556,2.6415980606041956,7.58283812139112,6.119317316754248,42.305864512012015,0.7099990844726562,-3.418880191194326,-2.0040016174316406,-7.225081936010341,3.2170787011470594,-4.614541776720991,0.6065385418577094,1.4335989081233933,88.78478684036016,54.884284485357036,2.6105401592893505,8,-0.36499786376953125,2.670001983642578,8.702502250671387,9.270002365112305,-3.8199996948242188,4,-0.07442563708416028,2.515143108151847,52.459999084472656,1.5714285714285425,52.209999084472656,-1.8679185530132363,52.09000015258789,-0.07442563708416028
5321,2021-08-16,52.6500015258789,52.709999084472656,51.97999954223633,52.29999923706055,1370450.0,-0.0003796590803415434,2.1063981754283443,1.2963208906721824,14.175248102973214,18.29155370776306,-0.32319582187201235,2.5273305799027668,7.392076397786774,6.208667072115539,41.07498135055339,0.7299995422363281,-3.467881603875327,-1.8564983367920007,-7.113286358411052,3.400289684827051,-4.48489234760153,0.7718956740175287,1.1111639019415591,86.915941160951,54.18068380417607,2.6283940108095267,8,-0.555002212524407,2.569997787475593,8.514999389648445,9.3449993133545,-3.325000762939446,0,-0.0603988644447182,1.7842984726315316,52.66999816894531,2.515143108151847,52.459999084472656,1.5714285714285425,52.209999084472656,-0.0603988644447182
5322,2021-08-17,52.54999923706055,52.66999816894531,52.31999969482422,52.5,1496120.0,-0.0018993786499550414,1.4138067113034556,0.14285402883892565,14.157000635292121,17.333295606870973,-0.22489645510050593,2.433106653408956,7.2548584516902395,6.3647326439283205,39.77757973356419,0.34999847412109375,-3.349179794625911,-1.7540006637573242,-6.983183552849745,3.4751822253350966,-4.368592108303531,0.8605907807888826,0.909826339421457,77.56993019458513,44.960762977462196,2.6145914445462095,8,-0.45999908447265625,2.6700000762939453,8.302499771118164,9.350000381469727,-2.55999755859375,1,-0.07440532643537334,2.1063981754283443,52.6500015258789,1.7842984726315316,52.66999816894531,2.515143108151847,52.459999084472656,-0.07440532643537334
5323,2021-08-18,52.38000106811523,52.61999893188477,52.040000915527344,52.5,1230914.0,-0.0032349794750411442,2.2222398830148213,-2.4000152590220387,23.554599656431662,17.380145387380782,-0.03857491924946288,2.2739151476705572,7.17948047842544,6.5688190430095545,39.8311577072111,0.579998016357429,-3.2085742174805034,-1.6409988403320384,-6.625774990692008,3.3437773100279315,-4.133386915512027,0.8513892348479501,0.8146454391889364,52.8737295344322,18.46259598828997,2.492388075179986,8,-0.055000305175774145,2.839998245239265,8.412499427795417,9.489999771118171,-2.3850021362304545,2,-0.08027876566070458,1.4138067113034556,52.54999923706055,2.1063981754283443,52.6500015258789,1.7842984726315316,52.66999816894531,-0.08027876566070458
5324,2021-08-19,50.849998474121094,51.6500015258789,50.75,51.6500015258789,2102998.0,-0.029209670920100073,1.24999523164663,6.666751438471111,23.157862613075608,16.63136170265724,1.3916497108944057,3.4258907580784594,8.448038975806952,8.117173878943156,41.23365578571169,1.6300010681152273,-2.9819842539064325,-2.8195013046264634,-7.647496014240559,2.0084934049876324,-5.233498659433515,-0.40550394981941196,2.1112904523065694,4.901883786421927,-32.15698590193454,2.4139973548070497,8,0.9200019836425781,4.120000839233398,9.802502632141113,11.020002365112305,-1.2949981689453125,3,-0.048082591311552125,2.2222398830148213,52.38000106811523,1.4138067113034556,52.54999923706055,2.1063981754283443,52.6500015258789,-0.048082591311552125
5325,2021-08-20,51.31000137329102,51.33000183105469,50.70000076293945,51.02999877929688,1528234.0,0.009046271641562242,2.9374634925556364,-0.35000190734136,30.409377163427436,17.47518098022551,0.8344081409641646,2.563326757261329,7.725579744709158,7.695948270946083,42.71302074448505,0.6300010681152344,-2.7517428322098425,-2.020498466491695,-6.479629166507522,2.4386322335241317,-4.250063816499612,0.20906688351622194,1.341707103436768,30.348314414823406,-9.923154571921373,2.2295653500079133,8,0.4349994659423757,3.634998321533196,9.277499198913567,10.559999465942376,-0.6599998474121236,4,-0.045117957112573825,1.24999523164663,50.849998474121094,2.2222398830148213,52.38000106811523,1.4138067113034556,52.54999923706055,-0.045117957112573825
5326,2021-08-23,51.6500015258789,51.72999954223633,51.2400016784668,51.43000030517578,1043936.0,0.0066263914146933445,1.5789547653944225,0.7857113663301336,41.66668758057069,20.87024687925208,0.5244798888697062,1.8030506489198004,7.120050816221671,7.396776818266879,43.70515635829017,0.48999786376953125,-2.522509441673229,-1.3549983978271527,-5.243693800798717,2.533697005144411,-3.2993460993129347,0.5893493036586293,0.6894337166427604,48.223452479846586,3.076158524248008,1.9443477014857828,8,0.09499931335449929,3.2949981689453196,8.867498397827156,10.199998855590827,-1.3100013732910085,0,-0.05421109330180529,2.9374634925556364,51.31000137329102,1.24999523164663,50.849998474121094,2.2222398830148213,52.38000106811523,-0.05421109330180529
5327,2021-08-24,51.66999816894531,51.77000045776367,51.29999923706055,51.709999084472656,923165.0,0.0003871566791027181,4.874880793438871,-0.18182133444306317,43.43889059581796,24.280528321650273,0.49018925642643296,1.3364945074654173,6.809940428374908,7.414147868457853,45.74053817671905,0.470001220703125,-2.442939009630294,-1.0080017089843736,-4.064690819910865,2.048687401942118,-2.536346264447623,0.5203428464788757,0.4071275568431929,50.520746409809945,0.08647641260564853,1.5283445554632475,8,0.07500267028808594,3.2750015258789062,7.590002059936523,8.950002670288086,-1.9499969482421804,1,-0.04538412016850524,1.5789547653944225,51.6500015258789,2.9374634925556364,51.31000137329102,1.24999523164663,50.849998474121094,-0.04538412016850524
5328,2021-08-25,51.56999969482422,52.22999954223633,51.45000076293945,51.81000137329102,1092578.0,-0.0019353295464444864,-2.249998013176613,5.999904634751275,40.229899169184925,27.283561963953833,0.5474241795079564,0.9703748844929123,6.608490808558159,7.558656787583921,47.675476901778396,0.779998779296875,-2.2312272126621835,-0.7805002212524386,-2.4879508124346827,0.9269503699298056,-1.634225516843557,0.07322507433867997,-0.8699989318847656,56.86272065423357,3.4574929408306545,0.8537252955911206,8,0.1750011444091797,3.375,7.520001411437988,9.05000114440918,-2.424999237060547,2,-0.03063792952699973,4.874880793438871,51.66999816894531,1.5789547653944225,51.6500015258789,2.9374634925556364,51.31000137329102,-0.03063792952699973
5329,2021-08-26,51.66999816894531,51.75,51.25,51.2599983215332,953587.0,0.0019390823097316101,-1.3256003761499633,-1.7083207502184983,40.639215320822586,30.158753426399574,0.36160603995621443,0.653425016465583,6.212951799941166,7.488234974822873,47.606846731533444,0.5,-1.9566997537887758,-0.5215017318725614,-1.7829178296267614,0.7399143658816385,-1.1522097807496579,0.10920631700453498,-0.9393974304199233,63.39857385060337,9.266998055809609,0.6307080488770993,8,0.03500175476074219,3.2750015258789062,7.342502593994141,8.950002670288086,-2.9749984741210938,3,-0.03241724978552929,-2.249998013176613,51.56999969482422,4.874880793438871,51.66999816894531,1.5789547653944225,51.6500015258789,-0.03241724978552929
5330,2021-08-27,51.72000122070313,51.97999954223633,51.22999954223633,51.5,956900.0,0.0009677386013122735,1.0270328786613467,0.5365885428781609,48.79999674478835,34.00594771993459,0.18179176594970414,0.49656646957412676,5.91347647248422,7.464088480375189,47.36780661730739,0.75,-1.6979903868035535,-0.3874986648559471,-1.5280225511057068,0.7530252213938127,-0.9577606079808305,0.18276327826893635,-0.9594125061035257,49.0001678466804,-8.265367661421536,0.5702619431248812,8,-0.03500175476074929,3.2249984741210866,7.01249980926513,8.899999618530266,-3.135002136230476,4,-0.041860032181529006,-1.3256003761499633,51.66999816894531,-2.249998013176613,51.56999969482422,4.874880793438871,51.66999816894531,-0.041860032181529006
5331,2021-08-30,51.86000061035156,52.0,51.540000915527344,51.79999923706055,750197.0,0.002706871352361695,1.7058757531218796,0.2727320016645771,46.814407944721715,37.63454853209344,-0.0916969402141703,0.2546346338958543,5.508560038002599,7.35325769052001,46.95207558349773,0.45999908447265625,-1.449596365699307,-0.17449932098388388,-1.1653304690804873,0.8163318271127196,-0.6699148950321856,0.32091625306441784,-1.070023679199224,63.00010681152344,4.5807332472443605,0.4954155740483009,8,-0.20000076293945312,3.0849990844726562,6.869999885559082,8.760000228881836,-3.5,0,-0.0233320298926325,1.0270328786613467,51.72000122070313,-1.3256003761499633,51.66999816894531,-2.249998013176613,51.56999969482422,-0.0233320298926325
5332,2021-08-31,51.9900016784668,51.9900016784668,51.2599983215332,51.90999984741211,2146299.0,0.00250676950607831,17.24966622162884,1.3333333333333333,46.96136089891998,40.2352997812588,-0.3458580482375382,0.09650278490411779,5.105822017143083,7.264813958427752,46.398499099956204,0.7300033569335938,-1.2170650674146657,-0.023498344421383877,-0.9984968830029217,0.951500194160154,-0.5109976137121492,0.4640009248693815,-1.1712242950927774,76.00021362304688,16.69978527117228,0.48749926929076837,8,-0.5250015258789062,2.954998016357422,6.482499122619629,8.629999160766602,-4.470001220703125,1,-0.031736900800337975,1.7058757531218796,51.86000061035156,1.0270328786613467,51.72000122070313,-1.3256003761499633,51.66999816894531,-0.031736900800337975
5333,2021-09-01,52.43999862670898,53.25,52.13000106811523,52.13000106811523,1964895.0,0.008655451696754968,-6.225856467808669,3.8748807934388707,49.738213621279954,43.188672115503735,-0.8788721275017934,-0.3568246976714917,4.412030378148387,6.8517487307154425,45.2224228209659,1.2599983215332031,-0.9627271617075763,0.4169986724853416,-0.5713139841595378,1.405311329130221,-0.0771576558370981,0.9111550008077813,-1.5929968001577137,59.900931201383514,0.8008265757793751,0.4941563283224398,9,-0.4649982452392507,2.095001220703132,6.040001869201667,8.180002212524421,-4.544998168945305,2,-0.051868754333271205,17.24966622162884,51.9900016784668,1.7058757531218796,51.86000061035156,1.0270328786613467,51.72000122070313,-0.051868754333271205
5334,2021-09-02,51.13999938964844,51.84000015258789,50.86999893188477,51.70000076293945,2055449.0,-0.024790222561112296,1.3095262964291545,-1.8064702697381374,34.41955177659369,43.63424707252221,0.5214230035453511,0.8878858085641781,5.437463728351688,8.14892219627071,44.006874701083866,1.5699996948242045,-0.7274373149755888,-0.8190006256103501,-1.8632612938546416,0.22526004263394128,-1.3411309597324959,-0.29687029148820443,2.1100006103515625,11.344551957595709,-42.183018958026906,0.5221303341221446,9,0.9200000762939453,2.0500011444091797,7.340001106262207,9.480001449584961,-3.625,3,-0.039010538828605945,-6.225856467808669,52.43999862670898,17.24966622162884,51.9900016784668,1.7058757531218796,51.86000061035156,-0.039010538828605945
5335,2021-09-03,50.290000915527344,51.33000183105469,50.16999816894531,50.849998474121094,1669464.0,-0.016621010642662415,-1.899998092658643,0.9999931880573021,29.4424957433545,42.27600353505374,1.353895181982999,1.649168720660498,6.004773012374926,8.986812373971311,43.26495333730872,1.160003662109375,-0.694096016558845,-1.5589990615844727,-2.8106402318824735,-0.30735789128647184,-2.184819646733473,-0.9331784764354722,2.9599990844726562,3.8961907545664873,-43.532219231064914,0.6258205851489997,9,1.4199981689453125,2.499998092651367,7.124999046325684,9.354999542236328,-2.9449996948242116,4,-0.031716070623706405,1.3095262964291545,51.13999938964844,-6.225856467808669,52.43999862670898,17.24966622162884,51.9900016784668,-0.031716070623706405
5336,2021-09-06,50.25,50.47000122070313,49.82500076293945,50.47000122070313,1223647.0,-0.0007954049472883584,4.86360799001217,0.392861035422356,29.75351533301047,40.75540628363069,1.3124383911462871,1.6509510015911175,5.7886741792308385,9.009718976141194,42.4877989193214,0.645000457763679,-0.5418619558363105,-1.5209999084472656,-2.9628537234039385,-0.07914609349059276,-2.241926815925602,-0.8000730009689292,2.876799926757812,12.408739612604876,-29.91784300809637,0.7209269074783365,9,1.2875003814697266,1.5074996948242188,7.0149993896484375,9.305000305175781,-3.25,0,-0.03313434657765857,-1.899998092658643,50.290000915527344,1.3095262964291545,51.13999938964844,-6.225856467808669,52.43999862670898,-0.03313434657765857
5337,2021-09-07,50.209999084472656,50.41999816894531,49.625,50.099998474121094,1544359.0,-0.0007960381199471067,2.0,-0.49999999999998385,30.450429892384264,39.66879858620839,1.255598629839632,1.6262648354692857,5.5848835900046225,9.053455767130757,41.835318981505196,0.7949981689453125,-0.453650078421056,-1.4670007705688448,-3.058638042687157,0.12463650154946748,-2.2628194066279974,-0.6711821345096922,2.7186928924560547,16.137905778556032,-23.82781854253504,0.7958186360591545,9,1.2275009155273438,1.282501220703125,6.825000762939453,9.115001678466797,-2.174999237060547,1,-0.036845220232103126,4.86360799001217,50.25,-1.899998092658643,50.290000915527344,1.3095262964291545,51.13999938964844,-0.036845220232103126
5338,2021-09-08,49.70000076293945,50.34000015258789,49.38999938964844,50.02000045776367,1509246.0,-0.010157305931736582,-1.0212729692877085,-2.9090719933416564,37.30685442071691,39.29853626397443,1.645482065603602,2.043342047636841,5.862381850306441,9.531529633412894,41.17788152829883,0.9500007629394531,-0.48292522079069045,-1.851499176025392,-3.6487281179700233,-0.054270234080760815,-2.750113646997704,-0.95288470505308,2.964395855834958,12.653113336955998,-30.436475886569966,0.8986144709723142,9,1.6199989318847656,1.6199989318847656,6.852499961853027,9.350000381469727,-1.0050010681152344,2,-0.04386318454146532,2.0,50.209999084472656,4.86360799001217,50.25,-1.899998092658643,50.290000915527344,-0.04386318454146532
5339,2021-09-09,48.92499923706055,49.30500030517578,48.59500122070313,49.30500030517578,2192057.0,-0.015593591830622477,2.7368267831149553,1.1875044703526214,25.38694230154475,36.697085770280694,2.224038617323714,2.6771924707685812,6.385603694349939,10.255565251983185,40.80294385376704,1.104999542236321,-0.5522762428532744,-2.4497507095336886,-4.5418901546715205,-0.35761126439585667,-3.4958204321026045,-1.4036809869647726,3.4119576588012706,12.065738307641439,-31.287396140909124,1.0460697225689166,9,1.9975013732910156,1.9975013732910156,7.3550004959106445,10.070001602172852,-1.0149993896484375,3,-0.021052606956744824,-1.0212729692877085,49.70000076293945,2.0,50.209999084472656,4.86360799001217,50.25,-0.021052606956744824
5340,2021-09-10,48.75,49.05500030517578,48.474998474121094,49.040000915527344,1779315.0,-0.003576887885324398,2.6250149011754047,0.7631581589118105,19.01702922649558,33.608488134922226,2.1606543159594764,2.680909177816403,6.323197939641204,10.381256934768288,40.76549322500857,0.5800018310546875,-0.6125606223018991,-2.4287500381469727,-4.73363274859819,-0.12386732769575559,-3.5811913933725776,-1.2763086829213677,3.1379222148427743,13.784518660440733,-27.756553199848604,1.1524413552256083,9,2.112499237060547,2.112499237060547,7.059999465942383,9.805000305175781,-1.0750007629394531,4,-0.02533334585336533,2.7368267831149553,48.92499923706055,-1.0212729692877085,49.70000076293945,2.0,50.209999084472656,-0.02533334585336533
5341,2021-09-13,49.47000122070313,49.70500183105469,49.0250015258789,49.0250015258789,1265598.0,0.014769255809295112,-2.0561832427520046,-1.5344768619610603,29.553921269713456,31.67432817612151,1.1912519289410781,1.8028902430785152,5.3650725864135325,9.617390747838947,40.39149991674343,0.9550018310546875,-0.6757666148839405,-1.54974880218505,-3.8660035809794877,0.7665059766093876,-2.7078761915822653,-0.3916214127878348,1.940111670438604,51.15696157844193,10.307614117976406,1.158127389397218,9,1.3924980163574148,1.3924980163574148,6.199998855590813,9.08499908447265,-1.7550010681152415,0,-0.0429553254005316,2.6250149011754047,48.75,2.7368267831149553,48.92499923706055,-1.0212729692877085,49.70000076293945,-0.0429553254005316
5342,2021-09-14,48.63999938964844,49.47000122070313,48.52000045776367,49.45000076293945,1641072.0,-0.016777881758113677,1.2352898937721661,-1.8202290534400296,26.02291315477305,29.039294790954074,1.671900779537964,2.450588329735986,5.9746339084778555,10.403045999144766,40.09750390388363,0.9500007629394602,-0.8219891805447475,-2.184250640869138,-4.613938402050401,0.2454371203121255,-3.399094521459773,-0.9694067602785026,2.359197483110407,8.847226114187185,-28.738237497796305,1.2148438805906325,9,1.5174999237060547,2.2224998474121094,6.760000228881836,9.915000915527344,0.07500076293945312,1,-0.033717093137905385,-2.0561832427520046,49.47000122070313,2.6250149011754047,48.75,2.7368267831149553,48.92499923706055,-0.033717093137905385
5343,2021-09-15,48.17499923706055,48.68999862670898,48.125,48.5,1634801.0,-0.009560036151786022,-1.6588218398542,0.40123482953983525,23.01160079958383,27.77174468239742,1.6408398279271736,2.7240724235122613,6.198284305821147,10.805536305673272,39.72137356214777,0.5649986267089773,-1.0008992719682155,-2.4390007019042983,-5.024593737234426,0.14659233342582922,-3.7317972195693585,-1.146204184239238,2.470809859889009,3.1645050073879495,-29.868760886605013,1.292796517665062,9,1.5525016784667969,2.512500762939453,6.502500534057617,10.380001068115234,0.020000457763671875,2,-0.002906058990463589,1.2352898937721661,48.63999938964844,-2.0561832427520046,49.47000122070313,2.6250149011754047,48.75,-0.002906058990463589
5344,2021-09-16,48.40499877929688,49.29499816894531,48.349998474121094,48.75500106811523,2057883.0,0.004774251082071634,-3.1086684302619685,1.0769275913470695,25.093891439026734,27.288566426361008,1.0974945822105795,2.425884112796119,5.760415626087884,10.509737954011413,38.48729371259947,1.1199989318847656,-1.2080267374499627,-2.0867511749267535,-4.850433825803115,0.6769314759496083,-3.4685925003649345,-0.7049098494885726,1.837480862140744,17.721421190377768,-12.74305443983566,1.3818413254381825,9,0.8925018310546804,2.282501220703118,6.177500724792473,10.1500015258789,-0.17499923706055398,3,0.005991135685171622,-1.6588218398542,48.17499923706055,1.2352898937721661,48.63999938964844,-2.0561832427520046,49.47000122070313,0.005991135685171622
5345,2021-09-17,48.99499893188477,49.42499923706055,48.70500183105469,49.084999084472656,3599354.0,0.012188826928350993,-1.1492640988413472,0.25714161153555926,29.838129042545887,27.297967949642718,0.3402625552973504,1.7429175621230897,4.9583463211154495,9.863407984820356,37.112097897652276,1.0200004577636648,-1.4747917636529024,-1.3810009002685462,-4.193865705071389,1.4318639045342962,-2.7874333026699674,0.02543150213287504,0.9086839669228297,55.063159724569964,27.528067706409715,1.4064324024014214,9,0.2775001525878835,1.6925010681152273,4.987501144409173,9.560001373291009,-0.45999908447266336,4,-0.022145098645294015,-3.1086684302619685,48.40499877929688,-1.6588218398542,48.17499923706055,1.2352898937721661,48.63999938964844,-0.022145098645294015
5346,2021-09-20,48.849998474121094,49.03499984741211,47.70500183105469,48.46500015258789,1950428.0,-0.0029594950693899724,2.523168568960029,-4.277751875556647,27.949412391874517,27.020077116252743,0.29702359278444845,1.757501297952203,4.895214101796441,9.945394456563747,36.394319367170255,1.3299980163574219,-1.5779955889637094,-1.3860012054443374,-4.210577146512016,1.438574735623341,-2.7982891759781765,0.026286765089501785,0.769095160877292,64.87235348531584,41.67216452151129,1.4122879705338376,9,0.1725025177001953,1.62750244140625,4.972501754760742,9.705001831054688,0.4850006103515625,0,-0.02405320928890131,-1.1492640988413472,48.99499893188477,-3.1086684302619685,48.40499877929688,-1.6588218398542,48.17499923706055,-0.02405320928890131
5347,2021-09-21,49.32500076293945,49.540000915527344,48.80500030517578,48.80500030517578,1323896.0,0.009723690965312892,-1.8269229358471188,1.3506564280406241,28.201567521969963,26.008378571947524,-0.3539379548510695,1.1571369697000051,4.204925530708778,9.416845440224208,35.485085731609026,0.7350006103515625,-1.5662414551849366,-0.7937490463256864,-3.56180767208982,1.9743095794384473,-2.177778359207757,0.590280266556384,-1.6199989318847656,88.28336458545549,66.84528120323152,1.3840293128820675,9,-0.6199989318847656,1.1525001525878906,4.332498550415039,9.229999542236328,0.034999847412109375,1,-0.03264066062744475,2.523168568960029,48.849998474121094,-1.1492640988413472,48.99499893188477,-3.1086684302619685,48.40499877929688,-0.03264066062744475
5348,2021-09-22,49.9900016784668,50.06999969482422,49.29499816894531,49.29999923706055,1170815.0,0.01348202544838073,-1.2142755937264988,1.3269266038220298,41.167460369081915,27.761769468340542,-1.0878781892808504,0.38756821673904085,3.3298612844169497,8.70178083370108,34.92614763965541,0.7750015258789062,-1.5444943014684966,-0.04974822998046591,-2.7322779003391275,2.6327814403781957,-1.3910130651597967,1.291516605198865,-2.2849998474121094,96.61741697178896,70.84973082320525,1.3412648351793321,9,-1.1025009155273438,0.4874992370605469,3.6649980545043945,8.564998626708984,4.469997406005859,2,-0.025505130687525357,-1.8269229358471188,49.32500076293945,2.523168568960029,48.849998474121094,-1.1492640988413472,48.99499893188477,-0.025505130687525357
5349,2021-09-23,49.99499893188477,50.81000137329102,49.93999862670898,50.34000015258789,1362818.0,9.996505801534994e-05,-2.8241725074616286,-0.4999999999999897,47.396277693568024,30.915019298015256,-1.0338552811031008,0.26419556914348874,3.1289033231175836,8.59754083926208,33.95944481686436,0.8700027465820455,-1.5324336083806713,0.03899898529053303,-2.53147498044639,2.609472951027456,-1.2462379975779285,1.3242359681589946,-2.195397186279301,73.75193038452898,43.34975280181945,1.2852369828684604,9,-0.7374973297119212,0.482501983642571,3.7775011062622,8.560001373291009,2.775001525878899,3,-0.0360035858689175,-1.2142755937264988,49.9900016784668,-1.8269229358471188,49.32500076293945,2.523168568960029,48.849998474121094,-0.0360035858689175
5350,2021-09-24,49.55500030517578,50.13000106811523,49.55500030517578,50.13000106811523,1258936.0,-0.008800852807467119,1.0000000000000246,1.6666629809818803,44.27040877939804,32.5501845768691,-0.5226176659713389,0.5625222482170926,3.3599196180697604,8.942075557196539,33.341895404396936,0.575000762939446,-1.5606571565194116,-0.2927495956420927,-2.7292953261329487,2.1437961348487633,-1.5110224608875171,0.9255232696033318,-1.5747745819091747,59.58128009219147,25.79171622539345,1.2182728652454278,9,-0.2974987030029297,0.9225006103515625,3.814999580383301,8.75,2.645000457763672,4,-0.02673798314558906,-2.8241725074616286,49.99499893188477,-1.2142755937264988,49.9900016784668,-1.8269229358471188,49.32500076293945,-0.02673798314558906
5351,2021-09-27,50.6500015258789,50.7599983215332,49.66999816894531,49.79499816894531,1564470.0,0.022096684773680764,1.0279130175583029,-1.4869603869093093,53.089903593207644,35.557627958917394,-1.6009950153451982,-0.66170283045426,2.139143279606607,7.744234870236163,32.5055725716206,1.2049980163574219,-1.4253158523218445,0.8627515792846623,-1.4185609040918976,3.144064062661222,-0.2779046624036212,2.003407820972946,-2.4999892636108285,92.01996198622837,53.684379732473495,1.1406562416882817,9,-1.3924999237060476,-0.1725006103515554,2.6949987411499094,7.629999160766609,1.2899971008300781,0,-0.04175718884008639,1.0000000000000246,49.55500030517578,-2.8241725074616286,49.99499893188477,-1.2142755937264988,49.9900016784668,-0.04175718884008639
5352,2021-09-28,50.34000015258789,51.790000915527344,50.34000015258789,50.81999969482422,2003214.0,-0.006120461282367762,-5.04167560737191,-0.5614007691827257,54.62426917186959,39.07014666694914,-1.144885894967743,-0.5076826612053296,2.2978313781618027,7.967870384080058,31.16600846315181,1.4500007629394531,-1.2410295123017292,0.6352502822876005,-1.4186614627817349,2.689162027356936,-0.39170559024706364,1.6622061548222646,-2.0303885436584395,41.88380093265041,0.28718460896504183,1.0269558725346664,9,-0.592498779296875,0.13750076293945312,3.005000114440918,7.940000534057617,1.8100013732910085,1,-0.01996426430411069,1.0279130175583029,50.6500015258789,1.0000000000000246,49.55500030517578,-2.8241725074616286,49.99499893188477,-0.01996426430411069
5353,2021-09-29,49.72000122070313,50.31000137329102,49.63999938964844,50.2599983215332,1782222.0,-0.012316228248022476,1.0937457159375819,1.124995032941517,55.87584336347313,42.49036354744318,-0.3159013983881991,-0.10741451018288473,2.7097701565253445,8.484087977319284,31.50255779899694,0.7000007629394531,-1.1612500756859134,0.15125122070313068,-1.4505146777159226,1.753017119122184,-0.6496317285063924,0.9521341699126538,-1.1319584672458518,7.382589282666747,-36.381830443964155,0.8008829492095264,9,0.02750015258788352,0.7574996948242116,3.6249990463256765,8.559999465942376,1.779998779296868,2,-0.007240559161564741,-5.04167560737191,50.34000015258789,1.0279130175583029,50.6500015258789,1.0000000000000246,49.55500030517578,-0.007240559161564741
5354,2021-09-30,49.14500045776367,50.13999938964844,49.040000915527344,49.95000076293945,2804155.0,-0.011564777731743803,-1.1674859814489094,1.4907493094654647,52.75645636420458,45.03684436096082,0.41918980296266284,0.32724042673080334,3.070897519646522,8.94707810999634,31.138594553832956,1.0999984741210938,-0.9811955285457259,-0.3239995956420927,-1.7529185437704484,1.104919352486263,-1.0384590697062706,0.3904598784220852,-0.30080105134078394,3.8181651722301138,-41.93171766451851,0.7144594740641773,9,0.6025009155273438,1.3325004577636719,4.199999809265137,9.135000228881836,3.3050003051757812,3,0.10814932500156993,1.0937457159375819,49.72000122070313,-5.04167560737191,50.34000015258789,1.0279130175583029,50.6500015258789,0.10814932500156993
5355,2021-10-01,48.69499969482422,49.08000183105469,48.16999816894531,48.5250015258789,1777229.0,-0.009156592913783679,-1.0681786655569427,-0.21117776956394882,44.379977914050656,46.862462752313725,0.9187799917802124,0.6868352975322551,3.2906162944733524,9.274927472295659,30.543154876939187,0.9750022888183594,-0.7283402709681397,-0.6942502975463896,-2.108197899962711,0.719697304869932,-1.401224098754554,0.012723503661774771,3.095001220703125,14.502793578668062,-29.300598781554115,0.7069738012081612,10,1.2849998474121094,1.782501220703125,4.630000114440918,9.585000991821289,3.1949996948242188,4,0.08368417267641104,-1.1674859814489094,49.14500045776367,1.0937457159375819,49.72000122070313,-5.04167560737191,50.34000015258789,0.08368417267641104
5356,2021-10-04,48.584999084472656,49.040000915527344,48.44499969482422,48.599998474121094,1354606.0,-0.002258971373671703,-3.0339316195106814,-0.08823265416030508,49.55465361948182,49.23502787425949,1.1032565439747657,0.7016779163929954,3.1620521396287558,9.266804756651709,29.723457294327005,0.595001220703125,-0.49084920089116935,-0.7210008621215849,-2.117518689553023,0.6755169653098534,-1.419259775837304,-0.02274194840586574,3.132601776123046,11.464104990505415,-35.24244801360916,0.6982589137157198,10,1.3950004577636719,1.8925018310546875,4.7300004959106445,9.270002365112305,3.2250022888183665,0,0.07440571671477336,-1.0681786655569427,48.69499969482422,-1.1674859814489094,49.14500045776367,1.0937457159375819,49.72000122070313,0.07440571671477336
5357,2021-10-05,48.36000061035156,48.88000106811523,48.25500106811523,48.72999954223633,1498732.0,-0.004631027649705133,-1.1551797846661271,24.6675991861648,51.5585621776228,50.389594741875136,1.315291375581765,0.8231775740396756,3.1393407865044765,9.379634968532557,28.792634861154305,0.625,-0.3196468716295797,-0.8534994125366211,-2.2429574883618386,0.5359586632885964,-1.5482284504492299,-0.15877037462401233,3.2866481964111287,8.878605462852184,-41.545569727732946,0.6947290379126104,10,1.6199989318847656,2.1175003051757812,4.942499160766602,9.489999771118164,4.11000061035157,1,0.07402808046266052,-3.0339316195106814,48.584999084472656,-1.0681786655569427,48.69499969482422,-1.1674859814489094,49.14500045776367,0.07402808046266052
5358,2021-10-06,47.52000045776367,47.75,46.8650016784668,47.75,2600012.0,-0.0173697299831731,6.695652895029274,0.6216221789201283,43.23912869892921,49.92768929802638,1.975858437888455,1.5720852668013237,3.719664414470458,10.111343159772474,27.971392837935028,1.4949989318847656,-0.13327962573462315,-1.5844995498657255,-3.144793586037636,-0.02420551369381485,-2.364646567951681,-0.8043525317797702,4.057115336242674,19.999976704122556,-33.13320275275926,0.7801470180859558,10,1.8075008392333984,2.5375003814697266,5.684999465942383,9.815000534057617,4.909999847412109,2,0.09743268147125606,-1.1551797846661271,48.36000061035156,-3.0339316195106814,48.584999084472656,-1.0681786655569427,48.69499969482422,0.09743268147125606
5359,2021-10-07,47.89500045776367,48.13999938964844,47.39500045776367,47.39500045776367,1783938.0,0.007891414065395619,-1.9799957275390625,-2.1739173701756425,41.31123099582247,49.59889176651799,1.4210898824960907,1.1762719286484895,3.1894094719549884,9.615400646103652,26.55578533028635,0.7449989318847656,0.030615868159266313,-1.1579996109008803,-2.808618747497057,0.49261952569529655,-1.9833091791989688,-0.3326900426027919,3.493630771621092,46.50107035403488,-6.124098731808232,0.8253095682980877,10,1.4325008392333984,1.4575004577636719,5.359999656677246,9.440000534057617,4.354999542236328,3,0.07526880692725757,6.695652895029274,47.52000045776367,-1.1551797846661271,48.36000061035156,-3.0339316195106814,48.584999084472656,0.07526880692725757
5360,2021-10-08,47.51499938964844,47.92499923706055,47.25,47.27000045776367,2093186.0,-0.007934044565890308,-3.7368392873873995,0.48999786376953125,39.832455536858156,48.12584198247915,1.6553645406637827,1.5378523898635095,3.4532838185636336,9.861122065438167,25.033509217227035,0.6749992370605469,0.011203616492473145,-1.4762506484985352,-3.261509439034228,0.30900814203715754,-2.3688800437663815,-0.5836212532306888,3.6926866576996105,29.884962721186746,-20.31564073203885,0.8926293952678456,10,1.8125019073486328,1.8125019073486328,5.1100006103515625,9.820001602172852,5.125,4,0.10386196857167906,-1.9799957275390625,47.89500045776367,6.695652895029274,47.52000045776367,-1.1551797846661271,48.36000061035156,0.10386196857167906
5361,2021-10-11,47.34500122070313,47.81499862670898,47.20500183105469,47.47999954223633,1355710.0,-0.003577779040913609,-1.939764130564637,-0.5510159595172929,34.1853029303099,45.85484573341696,1.4608727188973347,1.6237381227980663,3.505364683708329,9.894808171311638,24.261297694257493,0.6099967956542898,-0.07702820066848659,-1.5399988174438377,-3.453612578878129,0.3736149439904537,-2.4968056981609834,-0.583191936726692,3.688977451889663,23.821324448147042,-20.67135914538579,0.9568068807171454,10,1.2425003051757741,1.9825000762939382,4.9049978256225515,9.544998168945305,5.67499923706054,0,0.09599742426361701,-3.7368392873873995,47.51499938964844,-1.9799957275390625,47.89500045776367,6.695652895029274,47.52000045776367,0.09599742426361701
5362,2021-10-12,47.0,47.18999862670898,46.71500015258789,46.9000015258789,1581830.0,-0.007286961913779977,-1.0212648529315975,-0.7407386476024539,24.83162988437097,42.40548868018339,1.4329620032596537,1.938987970685055,3.7553449602011852,10.105695774377224,23.264010005301987,0.6300010681152415,-0.12787426953489955,-1.8030000686645522,-3.8932193298358015,0.28721919250669714,-2.8481096992501733,-0.7578904380789311,3.8672195928277517,20.0,-17.159855604548625,1.0451096305856231,10,1.427499771118164,2.252500534057617,4.647500038146973,9.59749984741211,5.509998321533203,1,0.10234045475087283,-1.939764130564637,47.34500122070313,-3.7368392873873995,47.51499938964844,-1.9799957275390625,47.89500045776367,0.10234045475087283
5363,2021-10-13,48.03499984741211,48.084999084472656,46.65999984741211,46.93500137329102,1594442.0,0.022021273349193793,1.3750047683837086,11.000152590218114,35.939750780452925,40.536965837544315,0.14953393189937714,0.9412187201962041,2.6405498936609177,8.937886148400779,21.676451860739824,1.4249992370605469,-0.32263104721602076,-0.761000251770021,-2.860989623312399,1.3389891197723571,-1.81099493754121,0.2889944340011681,2.583086579001254,92.9054341410356,57.88023273996369,1.049994685771188,10,-0.16499900817871094,1.1900005340576172,3.4300003051757812,8.462499618530273,4.005001068115234,2,0.09232853934379603,-1.0212648529315975,47.0,-1.939764130564637,47.34500122070313,-3.7368392873873995,47.51499938964844,0.09232853934379603
5364,2021-10-14,48.69499969482422,49.1150016784668,47.92499923706055,48.07500076293945,1749741.0,0.013739978130710151,-1.5869562513216653,0.5636361744775628,44.019469274454366,40.49690932203362,-0.64929128865667,0.3204907062002107,1.901298490893339,8.147406372639978,20.418886529937097,1.19000244140625,-0.5118653592535338,-0.11550045013427734,-2.2081141261402806,1.9771132258717259,-1.1618072881372825,0.9308063878687278,1.6064398052690407,82.89198898633236,48.86732572836077,1.046306838003002,10,-0.8074989318847656,0.5300006866455078,2.625,7.270000457763672,3.1650009155273438,3,0.07670193312987239,1.3750047683837086,48.03499984741211,-1.0212648529315975,47.0,-1.939764130564637,47.34500122070313,0.07670193312987239
5365,2021-10-15,47.90999984741211,48.79999923706055,47.89500045776367,48.709999084472656,2670291.0,-0.016120748584696032,-1.1807251618952197,-1.2903235730238911,30.08720019561413,38.33385894160388,0.014132324559625431,1.0751614748895832,2.5940342531305234,8.792683811269669,19.255399804763996,0.904998779296875,-0.7023384974933577,-0.8462503433227511,-2.9746746094295844,1.2821739227840823,-1.9104624763761677,0.2179617897306656,2.1001244804666612,50.91645896911574,23.22698507948746,1.0642121330534169,10,-0.02249908447265625,1.3150005340576172,3.012500762939453,7.222499847412109,4.529998779296868,4,0.09058651985828203,-1.5869562513216653,48.69499969482422,1.3750047683837086,48.03499984741211,-1.0212648529315975,47.0,0.09058651985828203
5366,2021-10-18,47.67499923706055,47.790000915527344,47.25,47.47999954223633,1567635.0,-0.0049050430202465245,1.541162531863713,-0.24374985098824595,30.418803850013177,35.984996905202806,0.1189874054214286,1.2834223508198264,2.7540595613012826,8.897631362776188,17.59713226143514,0.6599998474121094,-0.8469491387556758,-1.022500991821289,-3.2042282429714604,1.1592262593288822,-2.113364617396371,0.06836263375379303,2.0671151323808914,41.344139821369744,14.811922963492975,1.0908636255750852,10,0.21250152587890625,1.5500011444091797,3.1875,7.337499618530273,4.365001678466797,0,0.10414263727409367,-1.1807251618952197,47.90999984741211,-1.5869562513216653,48.69499969482422,1.3750047683837086,48.03499984741211,0.10414263727409367
5367,2021-10-19,47.71500015258789,48.0250015258789,47.56999969482422,47.8849983215332,1072968.0,0.0008390333753010015,1.0222097892613449,-0.8717868461207402,33.89557967137846,34.94682479103051,-0.0247290949046004,1.1769633290806567,2.6289757508573786,8.713396610356895,16.36236939862763,0.4550018310546804,-0.8953871709430601,-0.9020000457763686,-3.104946872373233,1.300946780820496,-2.0034734590747973,0.19947336752206013,1.7805450550912028,42.97350380070979,13.43987791654715,1.1014734132984318,10,0.1725006103515625,1.510000228881836,3.1474990844726562,7.017499923706055,4.665000915527337,1,0.11118097638501334,1.541162531863713,47.67499923706055,-1.1807251618952197,47.90999984741211,-1.5869562513216653,48.69499969482422,0.11118097638501334
5368,2021-10-20,48.71500015258789,48.834999084472656,47.93999862670898,47.96500015258789,1505166.0,0.020957770026241107,-1.23749260905222,-4.411812225114442,46.76691574052722,35.55301198488659,-0.935801615625536,0.08068243918464191,1.5498902022312535,7.557705991155871,15.397842151185879,1.1199989318847656,-0.9627319326266672,0.16175003051758097,-1.9456214630223627,2.2691215240575247,-0.8919357162523909,1.2154357772875528,0.5537014262698463,78.55221630643548,43.87522135133239,1.0536857467699703,10,-0.8274993896484375,0.5100002288818359,1.794999122619629,5.88749885559082,5.634998321533203,2,0.07790204571607107,1.0222097892613449,47.71500015258789,1.541162531863713,47.67499923706055,-1.1807251618952197,47.90999984741211,0.07790204571607107
5369,2021-10-21,48.19499969482422,48.6150016784668,48.02999877929688,48.35499954223633,1373632.0,-0.01067433965174791,-1.3877587562572902,-0.2133331298828125,46.279762580551406,36.269379434185836,-0.4121086827296381,0.48371767196042015,1.9750726076508158,7.926193370123713,15.13234676340327,0.6850013732910085,-1.046604387657034,-0.2682504653930664,-2.26733042647664,1.7308294956905073,-1.2677904459348568,0.731289515148724,0.8650057455178697,59.621466288646396,21.46755654844896,0.9995399805417872,10,-0.3074989318847656,1.0300006866455078,2.012500762939453,6.132499694824219,2.9949989318847585,3,0.07978008600581132,-1.23749260905222,48.71500015258789,1.0222097892613449,47.71500015258789,1.541162531863713,47.67499923706055,0.07978008600581132
5370,2021-10-22,48.22999954223633,48.47999954223633,47.7400016784668,48.18500137329102,1290716.0,0.0007262132510370556,1.715597614581292,-0.28123882411840206,47.328822289082275,37.72977047404944,-0.37439101764292104,0.36297220031162425,1.8369365324255114,7.737866780649753,14.659859163701752,0.7399978637695312,-1.0012566748313247,-0.16700057983398153,-2.100485538305044,1.766484378637081,-1.1337430590695092,0.7997418994015462,0.6380054506713648,61.82965982989088,19.461110889708046,0.9667424792355302,10,-0.342498779296875,0.9950008392333984,1.7625007629394531,6.042499542236328,2.6100006103515625,4,0.07526438114386336,-1.3877587562572902,48.19499969482422,-1.23749260905222,48.71500015258789,1.0222097892613449,47.71500015258789,0.07526438114386336
5371,2021-10-25,48.53499984741211,48.59500122070313,48.04999923706055,48.34000015258789,1190227.0,0.0063238712019617616,2.460303235806903,4.333502882333678,51.30110912639775,40.670823723163515,-0.5507562101805448,-0.11447202366514375,1.4308623342351297,7.26059604038042,14.733660642181096,0.5450019836425852,-0.9595027122512576,0.24374980926513956,-1.3769450641665415,1.8644446826968206,-0.5665976274507045,1.0540972459809836,0.15636473385593774,76.28463384919726,28.453789035782748,0.8103474367158408,10,-0.6474990844726562,0.6900005340576172,1.4449996948242188,5.397500991821289,0.7200012207031179,0,0.08045737697689681,1.715597614581292,48.22999954223633,-1.3877587562572902,48.19499969482422,-1.23749260905222,48.71500015258789,0.08045737697689681
5372,2021-10-26,49.334999084472656,49.5250015258789,48.53499984741211,48.599998474121094,1370426.0,0.016482934780583935,-1.2890268749393452,3.7692397981141674,63.57515522704719,43.74142421722954,-1.1004251283479647,-1.0473205532895733,0.5402252063659105,6.2808508520671325,15.643931064817426,0.9900016784667898,-0.848721285232628,1.0939990997314482,-0.3066120509780248,2.494610250440921,0.39369352437671523,1.794304675086181,-2.674999237060547,89.3556046135405,36.43442198576692,0.7003055753547361,10,-0.9474983215332031,-0.10999870300292969,0.41500186920166016,4.232501983642578,0.420001983642571,1,0.05482926687447809,2.460303235806903,48.53499984741211,1.715597614581292,48.22999954223633,-1.3877587562572902,48.19499969482422,0.05482926687447809
5373,2021-10-27,49.36000061035156,49.8650016784668,48.86999893188477,49.09500122070313,2371123.0,0.0005067705755117391,-1.7832090229094328,0.3605430878780862,61.56274255833293,45.69067680432716,-1.0255580959737287,-1.1601571351492836,0.428487940188532,6.073785240623408,16.258499322672815,0.9950027465820241,-0.671889283264882,1.137000656127931,-0.19094732959666771,2.46494864185253,0.47302666326563525,1.800974648990227,-2.6427007293701195,76.23524385340073,21.57242743618044,0.6639739928622989,10,-0.8024997711181641,-0.13500022888183594,0.23125076293945312,4.087499618530273,0.5499992370605469,2,0.061183152763785165,-1.2890268749393452,49.334999084472656,2.460303235806903,48.53499984741211,1.715597614581292,48.22999954223633,0.061183152763785165
5374,2021-10-28,54.459999084472656,55.099998474121094,51.5099983215332,52.0,6697596.0,0.1033224961721646,-1.0872079097248097,9.283036793919752,81.41112393987305,51.39333499813371,-5.83545269377354,-6.157237767877859,-4.651448046544658,0.8228836593233382,17.425427901847886,5.739997863769531,-0.25614822127502634,5.971249198913576,2.892836056678618,9.049662341148533,4.432042627796093,7.510455770031058,-7.616791131591796,91.30435233305639,32.12315189687291,1.5392065711174798,10,-3.2849998474121094,-3.5799999237060547,-4.777498245239258,-1.0124988555908203,-4.700000762939453,3,-0.0020198423099666574,-1.7832090229094328,49.36000061035156,-1.2890268749393452,49.334999084472656,2.460303235806903,48.53499984741211,-0.0020198423099666574
5375,2021-10-29,52.77000045776367,53.61000061035156,52.52000045776367,53.06000137329102,3025923.0,-0.03103192536025634,-1.7594908592233478,-0.11788659490071217,71.57057219848798,55.965753703519795,-3.7811976485493375,-4.3703682462559215,-2.9754407562834615,2.3501409261651958,18.080669143733182,1.9399986267089844,0.01029887700948251,4.07750053405762,0.45098222639423824,7.704018841721002,2.2642413802259327,5.890759687889307,-5.431385073608396,66.9503791701274,3.160221668014536,1.8132591538316907,10,-1.4350013732910156,-1.8900012969970703,-2.902499198913574,0.6774997711181641,-0.7299995422363281,4,-0.02994128893971315,-1.0872079097248097,54.459999084472656,-1.7832090229094328,49.36000061035156,-1.2890268749393452,49.334999084472656,-0.02994128893971315
5376,2021-11-01,52.20000076293945,53.1500015258789,51.91999816894531,52.79999923706055,2006885.0,-0.010801585936699776,-1.1206887479939895,2.0689537239219717,70.31250419095184,60.012078650139074,-2.7958373103165073,-3.7056459494766685,-2.4373052133025936,2.75163415211199,18.591281002442674,1.2300033569335866,0.16587082823235022,3.3267507553100586,-0.6231422551038364,7.2766437657239535,1.3518042501031076,5.30169726051701,-4.39570239338623,55.826377489504495,-12.945147889695662,1.9749465052069481,11,-0.7800006866455078,-1.3200016021728516,-2.3324995040893555,1.2474994659423828,-0.06999969482422586,0,-0.02605365115850966,-1.7594908592233478,52.77000045776367,-1.0872079097248097,54.459999084472656,-1.7832090229094328,49.36000061035156,-0.02605365115850966
5377,2021-11-02,51.93999862670898,52.349998474121094,51.77000045776367,52.08000183105469,1406395.0,-0.004980883763033739,-1.4166607061965049,0.2333392673219604,66.23699910096872,62.17542124574368,-2.093664234036275,-3.3346572734751874,-2.213490096440708,2.8303269439041614,18.958829441446202,0.5799980163574219,0.5128469435001222,2.8877487182617116,-1.2825362178349806,7.058033654358404,0.8026062502133655,4.972891186310058,-3.6979582508816833,49.277687325835615,-15.761897638496464,2.085142468048348,11,-0.519998550415032,-1.0599994659423757,-2.0724973678588796,1.5075016021728587,-1.0399971008300781,1,-0.05169421697314125,-1.1206887479939895,52.20000076293945,-1.7594908592233478,52.77000045776367,-1.0872079097248097,54.459999084472656,-0.05169421697314125
5378,2021-11-03,52.1500015258789,52.1500015258789,51.15999984741211,51.61999893188477,1399458.0,0.004043182609210438,2.735837106026546,-3.785646167679061,64.92440805479185,64.24704852065928,-1.9726120705604728,-3.3518586325192032,-2.4547621179728694,2.4363194831564527,18.33278563250746,0.9900016784667898,0.9100743341894955,2.866251564025873,-1.457124172077549,7.189627300129295,0.7045636959741657,5.027939432077581,-3.4964836641539776,25.12695491200518,-36.09895571759955,2.161687868051711,11,-0.7300014495849538,-1.2700023651122976,-2.0375003814697195,1.2974987030029368,-1.190002441406243,2,-0.045925223157954775,-1.4166607061965049,51.93999862670898,-1.1206887479939895,52.20000076293945,-1.7594908592233478,52.77000045776367,-0.045925223157954775
5379,2021-11-04,51.5,52.25,51.16999816894531,52.2400016784668,2615816.0,-0.01246407491582413,1.8421163585622575,-1.3962227484399778,65.69055152689509,66.28724065819404,-0.8990375877395635,-2.5485999082047357,-1.8474512334614843,2.902097441735272,18.07174597079483,1.0800018310546875,1.2823698231375218,2.0360000610351534,-2.3438180630487864,6.415818185119093,-0.15390900100681648,4.225909123077123,-2.45969330153131,13.877552926961807,-46.64265213989247,2.1899090620419708,11,0.07499885559082031,-0.6200008392333984,-1.3874988555908203,1.947500228881836,-0.45999908447265625,3,-0.03087378937063867,2.735837106026546,52.1500015258789,-1.4166607061965049,51.93999862670898,-1.1206887479939895,52.20000076293945,-0.03087378937063867
5380,2021-11-05,52.45000076293945,52.849998474121094,51.209999084472656,51.61999893188477,2025715.0,0.018446616756105927,1.0122725804715254,-1.1216215519596577,69.64211850379837,68.32513058901633,-1.3270311592464026,-3.277990428414398,-2.831595728885169,1.7970744591385852,17.810563058678273,1.6399993896484375,1.535245508905568,2.73925075531006,-1.7333139899381678,7.211815500558288,0.5029683826859497,4.97553312793417,-3.0461125579316217,64.82411193347504,1.8006744487653066,2.236282372624114,11,-0.6325016021728516,-1.5700016021728516,-2.3374996185302734,0.9974994659423828,-1.5900001525878906,4,-0.05128698574408741,1.8421163585622575,51.5,2.735837106026546,52.1500015258789,-1.4166607061965049,51.93999862670898,-0.05128698574408741
5381,2021-11-08,51.88999938964844,53.02000045776367,51.88999938964844,52.61999893188477,1355396.0,-0.01067686110858379,-2.0958952786559717,-0.8795155804761627,66.46941607625416,68.64671512781712,-0.26940610035583745,-2.487569693361138,-2.3174626120395416,2.191315587941446,17.53569284541656,1.1300010681152344,1.847188112649441,1.9519994735717745,-2.4760862071586587,6.380085154302208,-0.2620433667934421,4.166042313936991,-2.144344568493807,39.247274338170755,-25.225409087101127,2.214042840365215,11,0.09499931335449219,-1.010000228881836,-1.6612491607666016,1.5575008392333984,-0.3400001525878906,0,0.002890759831244649,1.0122725804715254,52.45000076293945,1.8421163585622575,51.5,2.735837106026546,52.1500015258789,0.002890759831244649
5382,2021-11-09,51.81000137329102,52.29999923706055,51.6500015258789,51.68000030517578,915816.0,-0.0015416846656076677,-5.842130624209012,-0.1780837666239988,63.164610527846186,68.82470045776303,0.221929937914652,-2.138377742454537,-2.2893991043285027,2.101489303715539,16.869781793353194,0.6499977111816477,2.1791433547311456,1.6315013885498146,-2.64458803419857,5.907590811298199,-0.5065433228243776,3.769546099924007,-1.743085932958401,34.946307128149556,-26.59927580780259,2.1380447113741927,11,1.3199977874755788,-0.9300022125244212,-1.5812511444091868,1.6374988555908132,-0.9799995422363352,1,0.006176407765724701,-2.0958952786559717,51.88999938964844,1.0122725804715254,52.45000076293945,1.8421163585622575,51.5,0.006176407765724701
5383,2021-11-10,52.47000122070313,52.91999816894531,51.93000030517578,51.97999954223633,1400099.0,0.012738850220381348,-2.3559240940096338,3.7692127116404484,67.96973514240894,67.33121281360035,0.05529132974991313,-2.581433904643724,-3.0092419476728054,1.2883090356953275,17.197123883581302,1.1099967956542898,2.5066345714330964,2.069751167297369,-2.1982791138929088,6.337781448487647,-0.0642639732977699,4.203766307892508,-2.1011007983432037,70.27034829173982,8.131020582888084,2.134015140595138,11,-0.08500099182129617,-1.5900020599365305,-2.241250991821296,0.9774990081787038,-0.0800018310546946,2,-0.02992185359821864,-5.842130624209012,51.81000137329102,-2.0958952786559717,51.88999938964844,1.0122725804715254,52.45000076293945,-0.02992185359821864
5384,2021-11-11,52.43000030517578,52.58000183105469,52.13999938964844,52.5,795386.0,-0.0007623578158326705,2.8260523435167677,-0.14285603070431319,67.64705410937277,66.89526635925422,-0.24914575994657895,-2.368714237801832,-2.988873402317779,1.1680726210429384,18.467973795961782,0.44000244140625,2.7031686409672844,1.8430002212524386,-2.4377003511857893,6.123700793690666,-0.2973500649666718,3.983350507471549,-1.7772339997101838,67.40333121874215,5.009000160421635,2.1403502862191126,11,-0.27499961853027344,-1.5500011444091797,-2.737499237060547,0.5974998474121094,0.7299995422363281,3,-0.028037406296906098,-2.3559240940096338,52.47000122070313,-5.842130624209012,51.81000137329102,-2.0958952786559717,51.88999938964844,-0.028037406296906098
5385,2021-11-12,52.25,52.5,52.02999877929688,52.33000183105469,784418.0,-0.0034331547611685664,1.2381108083560062,1.1428882833787466,65.77494041461773,66.3910926063282,-0.1683705454050184,-1.946709788892413,-2.803599679787837,1.188834578918616,19.745696908741948,0.4700012207031179,2.9435245559188203,1.4459999084472628,-2.7012463813724565,5.593246198266982,-0.6276232364625969,3.5196230533571224,-1.3303997644150698,43.79554320496107,-16.146042319125918,2.0736231449098597,11,-0.15999984741210938,-1.3700008392333984,-2.909998893737793,0.36750030517578125,-0.25,4,-0.02315787721478768,2.8260523435167677,52.43000030517578,-2.3559240940096338,52.47000122070313,-5.842130624209012,51.81000137329102,-0.02315787721478768
5386,2021-11-15,52.63999938964844,52.70000076293945,52.099998474121094,52.11000061035156,997934.0,0.00746410315116619,-1.1818143986683312,-6.62483311081442,64.54024948410147,66.20256487112073,-0.5469054357416283,-2.0508185281559435,-3.1823955522996243,0.656534549248704,20.664200653974028,0.6000022888183594,2.4705393593029115,1.5877492904663058,-2.360495669257986,5.535994250190598,-0.3863731893958402,3.5618717703284517,-1.4695752597513376,77.95279374748452,20.834162113584938,1.974122479862146,11,-0.5499992370605469,-1.760000228881836,-3.312498092651367,-1.3674983978271484,0.3500022888183594,0,-0.03381456686807849,1.2381108083560062,52.25,2.8260523435167677,52.43000030517578,-2.3559240940096338,52.47000122070313,-0.03381456686807849
5387,2021-11-16,53.02000045776367,53.540000915527344,52.6500015258789,52.66999816894531,1225406.0,0.007218865359446713,-3.5641512202277763,0.6603831980192318,65.61432711145193,66.27922254408296,-0.8466295470927179,-2.12178968875498,-3.5452569190541823,0.14393948979436288,21.998655748258226,0.9000015258789062,2.2045113998256056,1.702500343322754,-2.0073353630749438,5.412336049720452,-0.15241750987609493,3.5574181965216027,-1.6138018672131338,67.70184716575208,12.464266532165752,1.8549178531988504,11,-0.6650009155273438,-2.1400012969970703,-4.062499046325684,-1.8824996948242188,-0.09000015258789062,1,-0.027725409430619408,-1.1818143986683312,52.63999938964844,1.2381108083560062,52.25,2.8260523435167677,52.43000030517578,-0.027725409430619408
5388,2021-11-17,52.5099983215332,53.0,52.41999816894531,52.72000122070313,1409227.0,-0.009619051901682663,-1.9743439263671665,-0.6000043596255284,36.32539702496778,63.01642759942437,-0.31311950369603636,-1.3838489113707269,-3.0072466816814085,0.5280531874461971,24.021338308170243,0.6000022888183594,1.9720785562239485,1.0027482986450167,-2.530630283349325,4.536126880639358,-0.7639409923521541,2.7694375896421874,-0.8821717379684344,31.788004183529306,-18.107154522693566,1.7666892909971696,11,-0.13499832153320312,-1.6299991607666016,-3.6699981689453125,-2.3074989318847656,1.1500015258789062,2,-0.03199384011005735,-3.5641512202277763,53.02000045776367,-1.1818143986683312,52.63999938964844,1.2381108083560062,52.25,-0.03199384011005735
5389,2021-11-18,52.040000915527344,53.1500015258789,51.81999969482422,52.459999084472656,1418351.0,-0.008950626947804019,-2.093025318926191,1.9999636700513392,43.8240387588243,60.14775207220503,0.26991712024952363,-0.6440445313403487,-2.489140681038947,0.8654367125476057,25.927802560134662,1.3300018310546804,1.8212157337114832,0.3405008316040039,-2.8342763931057036,3.5152780563137114,-1.2468877807508463,1.927889443958854,3.05999755859375,12.790759567786235,-33.50340275615069,1.587388612354853,11,0.5550003051757812,-0.8650016784667969,-3.4925003051757812,-2.030000686645508,1.2000007629394531,3,0.006725566256027271,-1.9743439263671665,52.5099983215332,-3.5641512202277763,53.02000045776367,-1.1818143986683312,52.63999938964844,0.006725566256027271
5390,2021-11-19,51.86000061035156,52.59000015258789,51.2400016784668,52.5,2793801.0,-0.003458883589720907,2.2926804305957442,1.5238147138964577,46.920292984906396,57.97562728427749,0.3994288340367973,-0.18777733816384057,-2.256489893897225,0.9211280819217222,27.494195440352097,1.3499984741210938,1.6725689582375054,-0.020999526977540484,-2.7434492964057355,2.7014502424506546,-1.382224411691638,1.340225357736557,3.1743978881835915,26.956484241148654,-17.382906185639012,1.3612248847140977,11,0.5300006866455078,-0.6850013732910156,-3.3037500381469727,-1.9050006866455078,1.5900001525878906,4,0.025067474387978628,-2.093025318926191,52.040000915527344,-1.9743439263671665,52.5099983215332,-3.5641512202277763,53.02000045776367,0.025067474387978628
5391,2021-11-22,52.43999862670898,52.56000137329102,51.75,52.09000015258789,1502498.0,0.01118391842520805,1.7457489040900618,-0.5468731373530633,54.28081900972095,56.988539337819134,-0.1054348197797168,-0.48509354851611164,-2.7992236043259595,0.21685609558614516,29.251527071377957,0.8100013732910227,1.5759253457329194,0.36374855041503196,-1.8633591394738502,2.590856240303914,-0.7498052945294091,1.477302395359473,2.4426239990234393,52.17379766507248,8.10963318649798,1.1135538449444429,11,-0.04999732971190696,-1.2649993896484304,-3.8837480545043874,-2.4849987030029226,0.8100013732910227,0,-0.008390515603195925,2.2926804305957442,51.86000061035156,-2.093025318926191,52.040000915527344,-1.9743439263671665,52.5099983215332,-0.008390515603195925
5392,2021-11-23,52.040000915527344,52.58000183105469,51.45000076293945,51.63000106811523,1305666.0,-0.0076277216181677154,-1.9350659644985657,1.171433242506856,49.08788861840879,54.89055639070801,0.36947340101789905,0.1348611124276502,-2.3390837527617308,0.5049593644469041,30.85962998372993,1.1300010681152344,1.3200512897499124,-0.17149925231933594,-1.9884397925748445,1.6454412879361726,-1.0799695224470938,0.7369710178084219,2.6969168723144463,41.8847801555839,-4.385833126651917,0.9084702701277555,11,0.35000038146972656,-0.7050018310546875,-3.483750343322754,-2.085000991821289,0.8799972534179688,1,0.0182552026561551,1.7457489040900618,52.43999862670898,2.2926804305957442,51.86000061035156,-2.093025318926191,52.040000915527344,0.0182552026561551
5393,2021-11-24,52.38000106811523,52.47000122070313,51.91999816894531,52.09000015258789,1504856.0,0.006533438635786704,1.3404324394519431,0.7073195694042261,57.69232051741187,53.78447488049013,0.01716973831262436,0.03448022598643519,-2.5987602946076933,0.04847704635847805,32.281998059451674,0.5500030517578196,1.1434413928126332,0.01750087738036399,-1.2070178543896688,1.2420196091503968,-0.5947584885046524,0.6297602432653804,2.2170400753515622,59.68583668700491,8.932813760443068,0.6122593658850146,11,0.010000228881843043,-0.960000991821282,-3.8237504959106374,-2.4250011444091726,1.0999984741211009,2,0.010500176132973493,-1.9350659644985657,52.040000915527344,1.7457489040900618,52.43999862670898,2.2926804305957442,51.86000061035156,0.010500176132973493
5394,2021-11-25,54.349998474121094,54.40999984741211,52.36999893188477,52.43999862670898,1958413.0,0.03760972443364552,1.0098505504995674,6.586185577859227,64.09495095506185,53.597809384983925,-1.8459565660647002,-2.0492466303941015,-4.471301156141436,-2.0100060914593243,31.486291137748058,2.0400009155273366,1.0883142912295725,1.9929983139038114,0.8077901907916427,3.17820643701598,1.4003942523477235,2.5856023754598993,0.11276109074569263,98.1072111057093,47.10440788242991,0.5926040615560849,11,-1.5249977111816406,-2.9299983978271484,-5.793747901916504,-4.394998550415039,-1.1800003051757812,3,-0.012695467269194682,1.3404324394519431,52.38000106811523,-1.9350659644985657,52.040000915527344,1.7457489040900618,52.43999862670898,-0.012695467269194682
5395,2021-11-26,51.18999862670898,52.27999877929688,49.959999084472656,52.13999938964844,5501662.0,-0.058141673157852236,2.772358631298485,-0.497382638132997,46.252669575477725,51.56585606180351,1.282766169921942,1.0396159030762036,-1.2675752741083315,1.0388813070369665,29.918362280824223,4.3899993896484375,0.831221416743972,-1.0880014419555764,-2.36442035898488,0.1884174750737273,-1.7262109004702282,-0.4497919834409245,3.220001220703132,27.640434412506558,-23.822862553550074,0.6382094585146527,11,0.9950008392334055,0.23000144958496804,-2.6337480545043874,-1.2349987030029226,4.6300010681152415,4,0.040046944847703214,1.0098505504995674,54.349998474121094,1.3404324394519431,52.38000106811523,-1.9350659644985657,52.040000915527344,0.040046944847703214
5396,2021-11-29,50.84000015258789,52.2400016784668,50.72000122070313,51.849998474121094,2150691.0,-0.006837243280144789,-1.4320081543217762,1.0631552741158865,44.95316373994618,49.27017124274731,1.5093027162709731,1.351810460679431,-0.8723417287864237,1.279553910694247,28.781546194086083,1.5200004577636648,0.5593216158042154,-1.369999885559082,-2.799625874907669,0.059626103789504725,-2.084812880233372,-0.6551868908847922,3.5699996948242188,19.775301511048475,-32.38197884318755,0.7148129946742924,11,1.3449993133544922,0.7349987030029297,-2.283749580383301,-0.8850002288818359,5.529998779296882,0,0.05133754135558766,2.772358631298485,51.18999862670898,1.0098505504995674,54.349998474121094,1.3404324394519431,52.38000106811523,0.05133754135558766
5397,2021-11-30,49.25500106811523,50.1500015258789,49.09500122070313,49.79999923706055,4310800.0,-0.031176221080164268,-1.4393130881924978,0.5396030442090226,34.741326400367825,49.09416339556954,2.7983488444471263,2.8726234016711274,0.7250941619134821,2.740749041742852,27.692441839697718,1.7449989318847585,0.27630810763643865,-2.820749092102055,-4.767776639604193,-0.8737215445999169,-3.7942628658531277,-1.8472353183509824,4.8879987335205115,3.0103459784178033,-44.920190271530416,0.9735137737510698,11,2.49749946594239,2.5624980926513743,-0.6987504959106374,0.6999988555908274,6.744998931884773,1,0.08110849345754856,-1.4320081543217762,50.84000015258789,2.772358631298485,51.18999862670898,1.0098505504995674,54.349998474121094,0.08110849345754856
5398,2021-12-01,49.75500106811523,50.13999938964844,49.4000015258789,49.68500137329102,1654411.0,0.010151253459695253,-1.3124955296473495,-0.12844023854184305,37.835373564803554,48.428756151789464,2.0857990968190876,2.3020220373570126,0.2221591847826332,2.1195537325903544,27.06226088644559,0.8849983215332102,-0.017999489078789566,-2.2009990692138715,-4.406275708241012,0.004277569813268656,-3.303637388727438,-1.098360749700305,3.9841588470459044,12.417686132512964,-31.68442463601884,1.102638319513569,12,1.99749946594239,2.2299976348877024,-0.9487504959106374,0.19999885559082742,5.38499832153321,2,0.06361163768235412,-1.4393130881924978,49.25500106811523,-1.4320081543217762,50.84000015258789,2.772358631298485,51.18999862670898,0.06361163768235412
5399,2021-12-02,49.90999984741211,50.02000045776367,48.79999923706055,49.0250015258789,2153410.0,0.00311524019635101,1.208147920557602,12.642888283381415,39.33453813431572,47.585894501723836,1.7845500527554279,2.131057254476545,0.06580491378056763,1.8521318256647135,26.48189900037704,1.220001220703125,-0.3828800500348848,-1.9665002822875977,-4.348546728711341,0.41554616413614553,-3.1575235054994693,-0.7754770590757261,3.457627372192384,31.896573458692128,-11.738515979303731,1.1910232232118705,12,1.6949996948242188,2.039999008178711,-1.0187492370605469,0.04500007629394531,5.569999694824219,3,0.07152874585731595,-1.3124955296473495,49.75500106811523,-1.4393130881924978,49.25500106811523,-1.4320081543217762,50.84000015258789,0.07152874585731595
5400,2021-12-03,49.7599983215332,50.27000045776367,49.33000183105469,50.20000076293945,1865710.0,-0.0030054403193248147,2.2413643419010287,-0.4971788428298602,36.57966803931878,45.619099949456924,1.7939976620889695,2.181019570538737,0.2268646108270076,1.8857805897716418,25.518632469881286,0.9399986267089844,-0.3846826573470068,-1.98200168609619,-4.5259754246762185,0.5619720524838385,-3.253988555386208,-0.7100148168061722,3.150866099816895,27.906930324160324,-10.91680681993903,1.2719868692900154,12,1.845001220703125,1.845001220703125,1.267500877380371,1.1200008392333984,6.970001220703125,4,0.06852893815184191,1.208147920557602,49.90999984741211,-1.3124955296473495,49.75500106811523,-1.4393130881924978,49.25500106811523,0.06852893815184191
5401,2021-12-06,52.040000915527344,52.040000915527344,49.81999969482422,50.02000045776367,1895387.0,0.045819989366991054,1.1980205124912422,-4.590884658066306,46.1203481736108,45.28937323336825,-0.6131956094548698,-0.0918798174944726,-2.050658550077415,-0.46145411819313154,24.349851583217635,2.2800025939941406,-0.37782558449170267,0.29050083160400675,-2.2561930837722954,2.837194746980309,-0.9828461260841408,1.5638477892921543,0.459776987393802,100.0,62.15112426126278,1.2733469576881506,12,-0.4350013732910156,-0.4350013732910156,-0.9325017929077148,-1.1600017547607422,4.599998474121094,0,0.07263640877779132,2.2413643419010287,49.7599983215332,1.208147920557602,49.90999984741211,-1.3124955296473495,49.75500106811523,0.07263640877779132
5402,2021-12-07,52.13000106811523,52.47000122070313,51.9000015258789,52.0099983215332,1901993.0,0.0017294417948603424,-2.3529754959159295,0.05940728682550812,48.443908602163944,44.26177190945182,-0.7700674943155477,-0.16514422593956368,-2.1270885395873336,-0.6284258568242294,23.43431296921944,0.569999694824233,-0.38078630243789746,0.3645009994506765,-2.187808073614484,2.916810072515837,-0.9116535370819037,1.6406555359832566,-3.3300018310546804,90.73569567255534,49.967130378995705,1.2761545365325808,12,-0.5250015258788991,-0.5250015258788991,-0.9800014495849538,-1.2500019073486257,4.340000152587905,1,0.08133508108371967,1.1980205124912422,52.040000915527344,2.2413643419010287,49.7599983215332,1.208147920557602,49.90999984741211,0.08133508108371967
5403,2021-12-08,50.9000015258789,51.79999923706055,50.459999084472656,51.77999877929688,2143831.0,-0.023594849741690238,1.9130496077488266,-7.333142602836079,45.605243049571065,42.207359919952836,0.2547008574205236,0.9920679497649232,-0.8775442724042009,0.49367554814879355,21.964534824383993,1.670001983642571,-0.5159807494361388,-0.7869985580444379,-3.3446437959185147,1.770646679829639,-2.0658211769814727,0.491824060892597,-2.0266022491454976,57.22073988456099,12.379740582562754,1.278822618937037,12,-0.2650012969970632,0.704998016357429,0.2499980926513743,-0.020002365112297582,7.0,2,0.10019643067256356,-2.3529754959159295,52.13000106811523,1.1980205124912422,52.040000915527344,2.2413643419010287,49.7599983215332,0.10019643067256356
5404,2021-12-09,50.959999084472656,51.29999923706055,50.7400016784668,51.2400016784668,1309040.0,0.0011787339252484763,1.8000038147190935,0.31818575899707313,46.49804604238978,42.23462397183196,-0.37631130608313157,0.8604085321994148,-0.8983601300615902,0.3275880733271137,20.415328042267355,0.55999755859375,-0.5931925357744134,-0.6535009384155259,-3.2057257457210824,1.8987238688900305,-1.9296133420683006,0.6226114652372488,-2.0146677688598587,51.910750645096904,4.608888409288021,1.2761124036527776,12,-0.3249988555908203,0.6450004577636719,0.1900005340576172,-0.07999992370605469,8.020000457763672,3,0.08202512520157046,1.9130496077488266,50.9000015258789,-2.3529754959159295,52.13000106811523,1.1980205124912422,52.040000915527344,0.08202512520157046
5405,2021-12-10,51.040000915527344,51.4900016784668,50.540000915527344,50.56999969482422,946881.0,0.0015698946721343088,-2.5849167962227213,-1.6785602375989428,44.3319906210917,42.16560473640369,-0.5362168179123898,0.7221328163604639,-0.9229357010280381,0.13753140039293754,18.941406576693232,0.9500007629394531,-0.7674192026769546,-0.5129991531372085,-3.0590532140190945,2.0330549077446776,-1.7860261835781515,0.7600278773037346,-2.024176201812736,46.037755404631056,-0.6210781726553734,1.2730270304409443,12,-0.4050006866455078,0.5649986267089844,0.1874980926513672,-0.1600017547607422,8.489997863769538,4,0.08699056714472464,1.8000038147190935,50.959999084472656,1.9130496077488266,50.9000015258789,-2.3529754959159295,52.13000106811523,0.08699056714472464
5406,2021-12-13,50.86000061035156,51.790000915527344,50.849998474121094,51.25,1421767.0,-0.003526651683915305,-3.5853368068477858,-0.8297837802740082,45.13602402159126,43.32057113876184,-0.39457485381162627,0.8031189785823258,-0.6849117946245045,0.20419517666670117,17.20603974262615,0.94000244140625,-1.184960345359201,-0.6039995193481431,-3.114257192308642,1.906258153612356,-1.859128355828389,0.6511293171321029,-1.7750923664971836,19.900552276479782,-26.231864059138868,1.2551288364802482,12,-0.22500038146972656,0.7449989318847656,0.48874855041503906,0.019998550415039062,8.279998779296875,0,0.11541484194732865,-2.5849167962227213,51.040000915527344,1.8000038147190935,50.959999084472656,1.9130496077488266,50.9000015258789,0.11541484194732865
5407,2021-12-14,51.54999923706055,52.08000183105469,51.31999969482422,51.31999969482422,1526497.0,0.013566626394584613,-5.608727381288044,-0.5897433389412732,46.67467101281473,44.30271529965197,-0.8099694883271411,-0.002798584842672369,-1.3004191717601543,-0.5970766306712392,14.939867550617633,1.220001220703125,-1.210110809803055,0.1594991683959961,-2.2426855027648145,2.5616838395568067,-1.0415931671844092,1.3605915039764014,-2.3973891336691935,67.28384596184367,21.92128163071721,1.2010923355804037,12,-0.9149990081787109,0.05500030517578125,-0.11750030517578125,-0.6700000762939453,6.950000762939453,1,0.09873909268515701,-3.5853368068477858,50.86000061035156,-2.5849167962227213,51.040000915527344,1.8000038147190935,50.959999084472656,0.09873909268515701
5408,2021-12-15,50.83000183105469,51.540000915527344,50.7400016784668,51.349998474121094,1676904.0,-0.0139669721951855,-1.2857220708446866,-2.260859469590168,34.327702661389296,43.74640024710459,0.08778448824192253,0.6164922854075527,-0.4856812421039365,0.0077682234286626795,12.88238633910057,0.80999755859375,-1.2117150697549874,-0.47649841308593466,-2.8308715310806747,1.8778747049088054,-1.6536849720833047,0.7006881459114354,-1.6110439053170964,18.831217085870268,-19.03912852589379,1.1771865589973693,12,0.06999969482421875,0.7749977111816406,1.174997329711914,0.04999732971191406,7.739997863769531,2,0.1109580796080687,-5.608727381288044,51.54999923706055,-3.5853368068477858,50.86000061035156,-2.5849167962227213,51.040000915527344,0.1109580796080687
5409,2021-12-16,52.38999938964844,52.63000106811523,51.45000076293945,51.56000137329102,2305350.0,0.030690487948018763,-1.2476212620480807,-1.5961603356955127,56.23053780137816,45.929830220666744,-1.2107536240936128,-0.9654383591744917,-1.9429468451688692,-1.6072670451898645,11.405324601138853,1.7999992370605398,-0.905570490746257,1.0659992218017607,-1.3163666043552738,3.448365047958795,-0.125183691276753,2.2571821348802743,-3.1060205980115327,88.51666694044906,47.31361349436169,1.191182913078516,12,-1.164999008178711,-0.7849998474121094,-0.7574996948242188,-1.510000228881836,5.75,3,0.10517278489068205,-1.2857220708446866,50.83000183105469,-5.608727381288044,51.54999923706055,-3.5853368068477858,50.86000061035156,0.10517278489068205
5410,2021-12-17,53.15999984741211,53.459999084472656,52.08000183105469,52.25,4447136.0,0.014697470256428646,-1.2080023437571525,1.0963879786192696,61.54229229628177,47.643379567630184,-1.6178822216591513,-1.7213046948154869,-2.5868993199809296,-2.4052341346630897,10.61434273267119,1.3799972534179688,-0.6261970048108694,1.7709997177123995,-0.7403855726455433,4.282385008070342,0.5153070725334246,3.0266923628913744,-3.742180164716075,88.97060576608871,43.19582407294304,1.2556926451789718,12,-1.2000007629394531,-1.5550003051757812,-1.6424999237060547,-2.280000686645508,3.3300018310546875,4,0.10948080721462872,-1.2476212620480807,52.38999938964844,-1.2857220708446866,50.83000183105469,-5.608727381288044,51.54999923706055,0.10948080721462872
5411,2021-12-20,52.0,52.31999969482422,50.709999084472656,51.68999862670898,2123317.0,-0.02182091517572826,2.389472247095813,0.3406609068920351,64.25974036268374,49.40069420768794,-0.518700068006396,-0.6281649297874452,-1.3062515652804123,-1.2789527831178447,9.449409060886138,2.450000762939453,-0.38438129537149734,0.6329998016357408,-1.847134295977824,3.1131338992493056,-0.6070672471710381,1.8730668504425196,-2.3396495531973684,46.90912420099432,-4.098472228856586,1.2400670488067806,12,-0.04000091552734375,-0.3950004577636719,-0.5150003433227539,-1.1200008392333984,5.060001373291023,0,0.1448076688326323,-1.2080023437571525,53.15999984741211,-1.2476212620480807,52.38999938964844,-1.2857220708446866,50.83000183105469,0.1448076688326323
5412,2021-12-21,52.9900016784668,52.9900016784668,51.63999938964844,52.4000015258789,1183470.0,0.019038493816669222,3.5762777616138104,1.9032178674706002,65.99110871757509,51.66579039302172,-1.535338966015665,-1.6267500616194042,-2.150491809834975,-2.2827283599162698,8.673978519459286,1.3500022888183594,-0.04929275346052009,1.5755014419555664,-0.9936941393735168,4.14469702328465,0.2909036512910248,2.860099232620108,-3.1016723134039665,82.90918523615058,25.904047076421044,1.284597790664541,12,-0.9900016784667969,-1.3850021362304688,-1.5050020217895508,-2.1100025177001953,4.009998321533203,1,0.11605958702357944,2.389472247095813,52.0,-1.2080023437571525,53.15999984741211,-1.2476212620480807,52.38999938964844,0.11605958702357944
5413,2021-12-22,52.93000030517578,53.0,52.33000183105469,52.959999084472656,1165235.0,-0.0011323149913278208,11.181717297822166,-0.0508453754889594,65.06986187522438,53.729325485558896,-1.2930812315543534,-1.6057595664085085,-1.9757871822413975,-2.234434883992563,7.858804578910296,0.6699981689453125,0.011759136970496797,1.4880001068115263,-1.1359006389075716,4.111900852530624,0.17604973395197732,2.7999504796710752,-2.827370756948362,80.72731711647727,19.69737559562983,1.3119503728595485,12,-0.9300003051757812,-1.3250007629394531,-1.3125009536743164,-2.0500011444091797,4.930000305175781,2,0.10523332066332047,3.5762777616138104,52.9900016784668,2.389472247095813,52.0,-1.2080023437571525,53.15999984741211,0.10523332066332047
5414,2021-12-23,53.65999984741211,53.790000915527344,53.02999877929688,53.25,1346944.0,0.013791791763223316,1.2686563765037906,-13.667217700915565,68.39623626079002,56.403130556636484,-1.7878166458446714,-2.5192666456839916,-2.601512902095706,-2.9747306588030398,5.932958803538622,0.8600006103515625,0.04932338711275719,2.252499580383301,-0.22443933700343877,4.72943849777004,1.0140301216899275,3.490969039076674,-3.3559281270099746,95.77918860941982,29.29703127716084,1.2384694586933709,12,-1.4099998474121094,-2.0550003051757812,-2.0325002670288086,-2.780000686645508,2.3600006103515625,3,0.09150204736068224,11.181717297822166,52.93000030517578,3.5762777616138104,52.9900016784668,2.389472247095813,52.0,0.09150204736068224
5415,2021-12-24,53.2400016784668,53.459999084472656,53.02999877929688,53.349998474121094,163257.0,-0.007827025161006751,1.606078120845669,-0.26828496729593687,56.86499759726284,57.70634984282222,-1.1431438234506075,-2.0425346204805663,-2.054664662710522,-2.568693277129327,5.9923880381080386,0.6300010681152273,0.22566444882541248,1.7300012588500948,-0.8753759432972217,4.335378460997411,0.4273126577764401,3.0326898599237495,-2.657055622454642,82.1428925296382,19.078447049694965,1.302688601073657,12,-0.9900016784667969,-1.6350021362304688,-1.355001449584961,-2.3600025177001953,2.4799995422363352,4,0.09203601721829902,1.2686563765037906,53.65999984741211,11.181717297822166,52.93000030517578,3.5762777616138104,52.9900016784668,0.09203601721829902
5416,2021-12-27,53.45000076293945,53.52000045776367,52.9000015258789,53.290000915527344,805053.0,0.003944385384149873,3.133336724184018,-1.4545864400901682,57.44921411146334,58.903521298227616,-1.0584193764635543,-2.1575943138873868,-2.1251821642385877,-2.7807160811077054,6.019416861711327,0.6199989318847727,0.4047798857463363,1.8095003128051772,-0.9133870885024322,4.532387714112787,0.44805661215137604,3.1709440134589784,-2.610490318166086,84.18605063785242,23.604729716521888,1.3614437006538032,12,-1.2000007629394531,-1.845001220703125,-1.6675004959106445,-2.5700016021728516,2.979999542236328,0,0.05687560097539213,1.606078120845669,53.2400016784668,1.2686563765037906,53.65999984741211,11.181717297822166,52.93000030517578,0.05687560097539213
5417,2021-12-28,53.25,53.56999969482422,52.84000015258789,53.56999969482422,935191.0,-0.0037418290006485666,3.5625014901175405,-2.0,65.00638706490255,62.3122640097291,-0.6614750519238157,-1.731739639145033,-1.7864375829669257,-2.5883933597048454,6.085820110486976,0.7299995422363281,0.6223432811457741,1.4097496032714858,-1.1580235760483788,3.9775227825913504,0.12586301361154995,2.6936361929314216,-2.1744503175663112,63.013612729600496,1.924285509316384,1.2838865896599327,12,-1.0,-1.6450004577636719,-1.4674997329711914,-2.3700008392333984,3.1100006103515625,1,0.07154932156415073,3.133336724184018,53.45000076293945,1.606078120845669,53.2400016784668,1.2686563765037906,53.65999984741211,0.07154932156415073
5418,2021-12-29,52.91999816894531,53.59000015258789,52.70000076293945,53.25,1018747.0,-0.006197217484595119,-1.3116968045578399,1.0312567055289321,62.098762059861556,62.964288927338366,-0.004279976933624141,-1.214747334878112,-1.3509039078104763,-2.2699825045215647,6.114774629184251,0.8899993896484375,0.8518832539406489,0.9214979171752944,-1.490562171269488,3.333558005620077,-0.2845321270471004,2.127527961397689,-1.6272923878641308,20.183245431988155,-40.32936107467063,1.2060300442223926,12,-0.6699981689453125,-1.3149986267089844,-1.0574979782104492,-2.039999008178711,1.5500030517578196,2,0.07709754293697091,3.5625014901175405,53.25,3.133336724184018,53.45000076293945,1.606078120845669,53.2400016784668,0.07709754293697091
5419,2021-12-30,53.47999954223633,53.61000061035156,52.83000183105469,52.84000015258789,925102.0,0.010582036898475033,-1.363646872507427,-1.9393813288944375,64.2191095036224,63.26171306148733,-0.4396374113666184,-1.5742949309995424,-1.7799266003714962,-2.842427934074415,5.773464239796698,0.779998779296875,1.0405000066464325,1.3029993057250948,-0.983410069664032,3.5894086811142216,0.1597946180305314,2.446203993419658,-1.9875101503994514,85.71416594355085,22.40517323360651,1.1432046876945632,12,-1.2299995422363281,-1.875,-1.5749988555908203,-2.6000003814697266,-0.25,3,0.08189979629031385,-1.3116968045578399,52.91999816894531,3.5625014901175405,53.25,3.133336724184018,53.45000076293945,0.08189979629031385
5420,2021-12-31,53.16999816894531,53.47000122070313,53.08000183105469,53.209999084472656,289084.0,-0.005796585189687398,-2.545552280215081,-0.06250149011754047,63.26060735592837,63.15069828295894,-0.14311913280900512,-1.049536531784966,-1.3409766150505789,-2.550152681038071,5.605373709426945,0.3999977111816406,1.4663000676862126,0.822497940063478,-1.1981410360090692,2.843136916136025,-0.1878215479727956,1.8328174280997516,-1.493707855213195,51.64807525434812,-16.443270345359842,1.0103194880362742,12,-0.4549980163574219,-1.8749980926513672,-1.0474977493286133,-2.289999008178711,0.6200027465820312,4,0.053601699961745464,-1.363646872507427,53.47999954223633,-1.3116968045578399,52.91999816894531,3.5625014901175405,53.25,0.053601699961745464
5421,2022-01-03,55.81999969482422,55.9000015258789,53.56000137329102,53.88999938964844,1772729.0,0.049840165829207805,1.2392303452203228,-48.24890329963761,70.00937049641465,63.597171813941124,-2.452137639755435,-3.585669221848491,-3.8384102143714216,-5.202331367276756,6.1931995261226085,2.7300033569335866,1.570606480967058,3.283499526977536,0.7435682778088264,5.823430776146246,2.013533902393185,4.553465151561888,-3.974612532948484,97.49994337560118,28.09583509720035,1.2699656245843534,1,-1.7049980163574219,-3.469999313354492,-4.017499923706055,-4.940000534057617,-1.279998779296875,0,-0.0017914452645609868,-2.545552280215081,53.16999816894531,-1.363646872507427,53.47999954223633,-1.3116968045578399,52.91999816894531,-0.0017914452645609868
5422,2022-01-04,56.36999893188477,56.6500015258789,55.56000137329102,55.79999923706055,1423647.0,0.009853085633598768,-1.0761998183469583,0.2953365827433438,76.38092899107109,64.8539570490352,-2.762801531581644,-4.007181843633774,-4.2520951778276626,-5.7497348975086595,6.687184889611999,1.0900001525878764,1.57292024722247,3.6214988708496136,0.5684578251672292,6.674539916531998,2.094978348008425,5.148019393690802,-4.119150333608722,92.91132810349741,16.40328907623443,1.5265205228411916,1,-1.694997787475593,-3.644998550415046,-4.489999771118171,-5.489999771118171,-2.4399986267089915,1,0.0010644203375542727,1.2392303452203228,55.81999969482422,-2.545552280215081,53.16999816894531,-1.363646872507427,53.47999954223633,0.0010644203375542727
5423,2022-01-05,56.0,56.43999862670898,55.63999938964844,56.2599983215332,1358237.0,-0.006563756233734619,1.5806471460478184,-0.45613765041291876,69.387747576173,64.96412497296664,-2.136167509385551,-3.410364596816663,-3.748076884444032,-5.37655104635958,7.77591647963171,0.7999992370605398,1.6405285872264557,2.996500015258789,-0.2521382103192167,6.245138240836795,1.3721809024697862,4.620819128047792,-3.2212530504116046,82.98425188987324,7.6649490939886675,1.624319112789001,1,-1.3249988555908203,-3.2749996185302734,-4.215000152587891,-5.120000839233398,-0.0800018310546875,2,0.006428582327706378,-1.0761998183469583,56.36999893188477,1.2392303452203228,55.81999969482422,-2.545552280215081,53.16999816894531,0.006428582327706378
5424,2022-01-06,55.13999938964844,55.5,54.58000183105469,55.13000106811523,1319981.0,-0.015357153756277886,1.5205445091840202,-0.03845533107387154,60.531906475039094,65.37155929271955,-1.1668588681112269,-2.341186242888625,-2.9257003543254,-4.493904265445153,8.579887463089925,1.4199981689453125,1.5958186661212252,1.927499389648439,-1.3053892542562266,5.1603880335531045,0.3110550676961097,3.543943711600768,-1.8967018909051845,57.703017778414264,-15.233108684497694,1.6164443219523317,1,-0.4649982452392578,-2.414999008178711,-3.271249771118164,-4.260000228881836,0.720001220703125,3,-0.012150855574203812,1.5806471460478184,56.0,-1.0761998183469583,56.36999893188477,1.2392303452203228,55.81999969482422,-0.012150855574203812
5425,2022-01-07,55.47999954223633,55.47999954223633,54.45000076293945,54.959999084472656,1344717.0,0.006166125432560676,2.961530279132891,52.00877527657502,70.27970426778975,66.79716931008916,-1.2915171672295571,-2.4574947056662353,-3.245667440312779,-4.816396189476947,9.25866148973241,1.029998779296875,1.5855959608517693,2.045499610900876,-1.1689766969491586,5.259975918750911,0.4382614569758587,3.6527377648258934,-1.8278975602367993,62.13586000432091,-13.510360266900399,1.607238153925016,1,-0.8049983978271484,-2.4899978637695312,-3.702500343322754,-4.600000381469727,-1.009998321533196,4,-0.04055515534543397,1.5205445091840202,55.13999938964844,1.5806471460478184,56.0,-1.0761998183469583,56.36999893188477,-0.04055515534543397
5426,2022-01-10,56.72999954223633,57.0,55.5099983215332,55.61999893188477,1865750.0,0.02253064185857445,-1.2406009430607023,2.1346146792355802,71.1538245775138,67.48021792260153,-2.265569013242782,-3.4205545657625507,-4.442320620876345,-6.046870357908745,10.47767964242653,1.5200004577636719,1.504533711181189,3.001999664306638,-0.2936274781160151,6.297626806729291,1.3541860930953078,4.649813235517968,-2.7181496149712743,89.4117435864448,14.07764874877877,1.6478135712113278,1,-1.8799991607666016,-3.3199996948242188,-5.125,-5.850000381469727,-1.4799995422363281,0,-0.05182440772840324,2.961530279132891,55.47999954223633,1.5205445091840202,55.13999938964844,1.5806471460478184,56.0,-0.05182440772840324
5427,2022-01-11,56.63999938964844,56.959999084472656,56.18999862670898,56.77999877929688,1225300.0,-0.0015864648918405555,2.080001831054716,-0.12612550690769847,70.91317889333384,68.45959757076511,-1.837343731873851,-3.0879955234856595,-4.290537634281783,-5.937988779524602,11.775883696585018,0.770000457763679,1.6319869581960091,2.6574995040893583,-0.715181797840863,6.03018080601958,0.9711588531242512,4.343840155054465,-2.209808452200491,85.88232478192641,10.766518552209064,1.686340650965109,1,-1.7249984741210938,-2.9099998474121094,-5.034999847412109,-5.760000228881836,-0.3400001525878906,1,-0.037076244646021106,-1.2406009430607023,56.72999954223633,2.961530279132891,55.47999954223633,1.5205445091840202,55.13999938964844,-0.037076244646021106
5428,2022-01-12,56.47000122070313,57.22999954223633,55.97999954223633,56.7599983215332,1483877.0,-0.003001380133778264,1.0325210816376533,2.071416893732814,66.90734602236398,68.75829051729195,-1.2413633713076635,-2.6074852008965124,-4.066228253600649,-5.748309337370053,12.97611185382863,1.25,1.749871602234066,2.2055013656616254,-0.9961459170508746,5.407148648374125,0.6046777243053754,3.8063250070178754,-1.6800370144978984,72.66191887589905,0.1532865927975564,1.6008236413562502,1,-1.3150005340576243,-2.62500190734864,-4.865001678466804,-5.5900020599365305,-0.6000022888183594,2,-0.04497965044484775,2.080001831054716,56.63999938964844,-1.2406009430607023,56.72999954223633,2.961530279132891,55.47999954223633,-0.04497965044484775
5429,2022-01-13,57.9000015258789,57.9000015258789,55.91999816894531,56.09000015258789,2383401.0,0.025323185306599605,1.1878473532133098,-6.24144644243051,74.99998976744679,70.06266634079401,-2.210957142118545,-3.7982636007533515,-5.403226141117763,-7.151709869658816,14.229332901886965,1.9800033569335866,1.8738135618370961,3.360001564025872,-0.1003058306129958,6.820308958664739,1.6298478667064344,5.090155261345309,-2.719631665908693,100.0,27.524054836830558,1.7301536973194347,1,-2.170000076293938,-3.680000305175774,-6.780001640319817,-7.020002365112298,-2.0800018310546804,3,-0.03419694826862152,1.0325210816376533,56.47000122070313,2.080001831054716,56.63999938964844,-1.2406009430607023,56.72999954223633,-0.03419694826862152
5430,2022-01-14,58.97999954223633,59.25,57.56999969482422,57.86999893188477,2501986.0,0.018652814989559507,1.036362123096699,0.6132595404241672,77.13443304403036,70.85433995719575,-2.6598476404445393,-4.658741860842589,-6.406380609763872,-8.199356337366908,15.244042322330998,1.6800003051757812,2.101641300493263,4.148999595642088,0.22898937422224463,8.069009817061932,2.1889944849321665,6.10900470635201,-3.310095982402558,92.78073966334802,20.886085079095352,1.9600051107099214,1,-2.1299991607666016,-4.084999084472656,-7.859999656677246,-8.100000381469727,-4.590000152587891,4,-0.05289927019498353,1.1878473532133098,57.9000015258789,1.0325210816376533,56.47000122070313,2.080001831054716,56.63999938964844,-0.05289927019498353
5431,2022-01-17,59.52999877929688,59.68999862670898,58.77000045776367,59.29999923706055,1132848.0,0.009325182118163466,2.3454525277606915,0.20720668087154528,79.79126296870285,71.23326595471039,-2.937108206326265,-4.865125347876422,-6.853507632348062,-8.715712758809872,17.32434272389734,0.9199981689453054,2.3049097158641274,4.3224988937378015,0.11169159778130933,8.533306189694294,2.217095245759559,6.427902541716044,-3.6100006103515696,95.75597273250716,21.79864581040229,2.105403647978246,1,-2.4599990844726634,-4.329999923706062,-8.4099988937378,-8.64999961853028,-5.11000061035157,0,-0.08499912081895589,1.036362123096699,58.97999954223633,1.1878473532133098,57.9000015258789,1.0325210816376533,56.47000122070313,-0.08499912081895589
5432,2022-01-18,59.13999938964844,59.47000122070313,58.81000137329102,59.20000076293945,1417576.0,-0.006551308544358259,1.1999910990736158,-0.26087605526345536,79.33963262300777,72.33903095991424,-2.36116468927311,-4.206425475971741,-6.360467883251964,-8.296072578848715,19.101620023937603,0.7199974060058594,2.566264570285675,3.624999618530275,-0.7969050998202007,8.04690433688075,1.414047259355037,5.835951977705513,-2.466001129150392,85.4111625920917,4.459615944977173,2.210952359175237,1,-2.0699996948242188,-3.940000534057617,-8.019999504089355,-8.260000228881836,-3.979999542236328,1,-0.06577611480884327,2.3454525277606915,59.52999877929688,1.036362123096699,58.97999954223633,1.1878473532133098,57.9000015258789,-0.06577611480884327
5433,2022-01-19,58.5,58.77999877929688,57.36000061035156,58.7400016784668,2381216.0,-0.010821768621128158,7.875102819335646,3.999936423167398,73.50188252514465,73.78013940992597,-1.4854585957395585,-3.2967668493505613,-5.644017536987484,-7.637038213156252,20.478850887333056,1.779998779296875,2.5162868702787975,2.706500244140628,-1.7314854453074062,7.144485933588662,0.48750739941660726,4.925493088864648,-1.2228016662597696,68.43505352211879,-11.421896541040539,2.2189928447240184,1,-1.4300003051757812,-3.3000011444091797,-7.380000114440918,-7.620000839233398,-4.119998931884773,2,-0.03760685064853764,1.1999910990736158,59.13999938964844,2.3454525277606915,59.52999877929688,1.036362123096699,58.97999954223633,-0.03760685064853764
5434,2022-01-20,58.56999969482422,59.34000015258789,58.09000015258789,58.4000015258789,1358267.0,0.0011965759799010822,-2.1645532946391493,-0.7083207502185784,75.86208912511114,74.40040439407278,-1.1373505615241086,-3.141107322223874,-5.6338870731553214,-7.666645359132438,21.544127918824135,1.25,2.353163484758639,2.5309999465942354,-1.9530391344232498,7.015039027611721,0.2889804060854928,4.773019487102978,-1.2099990844726562,51.931335390761376,-30.1928692611518,2.242019540508742,1,-0.970001220703125,-3.3700008392333984,-7.317499160766602,-7.690000534057617,-0.31999969482421875,3,-0.04609869860009652,7.875102819335646,58.5,1.1999910990736158,59.13999938964844,2.3454525277606915,59.52999877929688,-0.04609869860009652
5435,2022-01-21,58.13999938964844,58.63999938964844,57.7400016784668,58.0,1824941.0,-0.007341647727783451,-1.7272821852566844,0.823534691679348,64.11193128713181,73.61797180625257,-0.3244704868217667,-2.450845466531419,-5.1212983045140845,-7.1847708107222275,22.557034265431817,0.8999977111816406,2.3321013268862103,1.8559997558593722,-2.518223572510422,6.230223084229166,-0.33111190832552495,4.043111420044269,1.5499992370605398,33.47637095915989,-44.77365727410112,2.1871116641848976,1,-0.33500099182128906,-2.940000534057617,-6.72499942779541,-7.260000228881836,-3.0,4,-0.03990367594047972,-2.1645532946391493,58.56999969482422,7.875102819335646,58.5,1.1999910990736158,59.13999938964844,-0.03990367594047972
5436,2022-01-24,56.4900016784668,58.27000045776367,56.47000122070313,57.70000076293945,2302322.0,-0.028379733892384906,-1.8799987792968964,-8.642888283378747,50.64379210700804,71.36581771888305,1.4392565846894954,-0.5917609910770736,-3.4187552217742123,-5.491328174372896,23.359881466103744,1.7999992370605398,2.4502932322030446,0.05400199890137003,-4.111887004970868,4.219891002773608,-2.0289425030347488,2.136946500837489,3.160997009277338,0.6666819254554923,-72.60051225857832,2.0829445019361175,1,1.3149967193603516,-1.2900028228759766,-4.707502365112305,-5.610002517700195,-3.7700004577636648,0,-0.03717476060226166,-1.7272821852566844,58.13999938964844,-2.1645532946391493,58.56999969482422,7.875102819335646,58.5,-0.03717476060226166
5437,2022-01-25,57.06000137329102,57.2599983215332,56.09000015258789,57.0,1838962.0,0.010090275763640077,4.087000870755069,-0.04958794933069939,55.56723829734549,70.10580574943654,1.0449915406792059,-0.9082565431795402,-3.940753171503353,-6.013488661582734,24.154096656593232,1.1699981689453125,2.4803842982159097,0.43350162506104084,-3.4583921582336714,4.325395408355753,-1.5124452665863117,2.3794485167083934,2.4637574157714752,29.846191406250217,-40.44895810070787,1.9459468916473557,1,0.7449970245361257,-1.3950023651123118,-5.2775020599365305,-6.180002212524421,-4.040000915527351,1,-0.046267142320495225,-1.8799987792968964,56.4900016784668,-1.7272821852566844,58.13999938964844,-2.1645532946391493,58.56999969482422,-0.046267142320495225
5438,2022-01-26,57.0,58.02999877929688,56.72999954223633,57.11999893188477,1669035.0,-0.001051548753013276,-2.939392538219251,-1.9999364231672794,60.66514895266358,68.51304565890509,1.3277014451048146,-0.5553947207491063,-3.8160161736899028,-5.897368093603568,25.268140882660695,1.299999237060554,2.408011349446781,0.16950016021728231,-3.310261009170148,3.6492613296047125,-1.5703804244764328,1.9093807449109974,2.3177332708740224,27.99999530498798,-42.07500723657907,1.739880584693714,1,0.8899993896484375,-0.9899997711181641,-5.197500228881836,-6.120000839233398,-4.650001525878906,2,-0.03228070443136655,4.087000870755069,57.06000137329102,-1.8799987792968964,56.4900016784668,-1.7272821852566844,58.13999938964844,-0.03228070443136655
5439,2022-01-27,57.86000061035156,58.04999923706055,56.06999969482422,56.20000076293945,1555603.0,0.01508773000616781,-1.0624973922994851,-13.833455192802054,62.878801953093216,66.92908664880095,0.5156568177587104,-1.1282794145859327,-4.58480142965486,-6.683304349899984,26.251887486747272,1.9799995422363281,2.3699960377417426,0.8105007171630874,-2.3146537179529574,3.935655152279132,-0.752076500394935,2.3730779347211097,1.2640686734252924,69.64984934170488,-1.370354242144515,1.562577217558021,1,0.019998550415039062,-1.6650009155273438,-6.057500839233398,-6.980001449584961,-7.170001983642585,3,-0.06014516946986925,-2.939392538219251,57.0,4.087000870755069,57.06000137329102,-1.8799987792968964,56.4900016784668,-0.06014516946986925
5440,2022-01-28,56.02000045776367,57.4000015258789,55.27000045776367,57.209999084472656,2103979.0,-0.03180090102278188,1.713371091462645,-0.7168667084904599,46.388608833804064,63.21768063381219,2.1139276308641683,0.9867758536583011,-2.667283386566254,-4.776393199586423,27.0897769163185,2.5900001525878906,2.3628557846966487,-1.171999549865724,-3.7673197699467096,1.4233206702152614,-2.4696596599062133,0.12566056017476512,2.8597432588969696,25.0,-41.88885176183557,1.2976601100404923,1,1.3500003814697266,0.17499923706054688,-4.092500686645508,-5.14000129699707,-7.060001373291016,4,0.03980720321338871,-1.0624973922994851,57.86000061035156,-2.939392538219251,57.0,4.087000870755069,57.06000137329102,0.03980720321338871
5441,2022-01-31,55.72000122070313,56.65999984741211,54.88999938964844,56.5,2573832.0,-0.005355216612087044,2.218187114628344,0.6554619154931324,45.41833274821009,59.448647314390215,2.0301336278646644,1.3480126456461434,-2.310351955661801,-4.4220445186355235,26.315184035694948,1.7700004577636719,2.1231584077154295,-1.466998863220205,-4.07380812675936,1.1398104003189502,-2.770403494989779,-0.1635942314506309,2.7987681700678095,26.265881997887654,-36.641576909824266,1.3034046317695769,1,1.394998550415032,0.47499847412108664,-3.792501449584968,-4.545001983642585,-7.220001220703132,0,-0.01040922143481915,1.713371091462645,56.02000045776367,-1.0624973922994851,57.86000061035156,-2.939392538219251,57.0,-0.01040922143481915
5442,2022-02-01,56.43000030517578,56.93000030517578,55.86000061035156,55.93000030517578,1226964.0,0.012742266132773183,-2.3437522351763107,-0.6410266442349133,49.81095965288395,56.8163225508057,1.0005092173373455,0.6774736187627042,-2.9410996817375405,-5.059761020213237,25.161759355441816,1.2099990844726491,1.7461582685113157,-0.7599998474121108,-3.362985453963944,1.8429857591397223,-2.061492650688024,0.5414929558638022,1.6533166854604602,48.73420854081786,-12.404864475879052,1.3014928032759148,2,0.6849994659423828,-0.2350006103515625,-4.502500534057617,-5.255001068115234,-4.6399993896484375,1,-0.06574515442865181,2.218187114628344,55.72000122070313,1.713371091462645,56.02000045776367,-1.0624973922994851,57.86000061035156,-0.06574515442865181
5443,2022-02-02,56.36000061035156,57.33000183105469,56.22000122070313,56.81999969482422,1290888.0,-0.0012404695099355045,-2.0000103100224114,-0.9199981689453125,41.64857925183893,53.014821453775454,0.8214063908535607,0.8177531386212991,-2.801988937848577,-4.909727233654465,24.041143950360706,1.1100006103515554,1.2492108716185015,-0.8479995727539062,-3.421144512218227,1.7251453667104144,-2.134572042486063,0.4385728969782505,1.3401182681661439,46.519028217896484,-9.303520182812967,1.2865724697321599,2,0.404998779296875,-0.16500091552734375,-4.432500839233398,-5.185001373291016,-5.569999694824219,2,-0.05926188992933468,-2.3437522351763107,56.43000030517578,2.218187114628344,55.72000122070313,1.713371091462645,56.02000045776367,-0.05926188992933468
5444,2022-02-03,54.47000122070313,56.27999877929688,54.08000183105469,56.22999954223633,2463185.0,-0.033534410382907165,1.3655921917524358,3.82609092266099,27.517444737255516,48.94876739267809,2.3117665569690757,2.7984629644333054,-0.9269241579923744,-2.953543921510729,24.027391536399417,2.279998779296875,0.7013732582245211,-2.704499053955068,-5.405285365837301,-0.00371274207283534,-4.054892209896188,-1.3541058980139482,2.892903319150264,11.74697064751069,-37.773016349186875,1.3503931559411169,2,1.7049999237060476,1.7899990081787038,-2.542501449584968,-3.135002136230476,-2.8500022888183594,3,-0.038920556252461824,-2.0000103100224114,56.36000061035156,-2.3437522351763107,56.43000030517578,2.218187114628344,55.72000122070313,-0.038920556252461824
5445,2022-02-04,53.22999954223633,54.5,52.93999862670898,54.5,2178274.0,-0.022764854978477578,1.4566941905485764,0.7215918573475286,20.615668089942886,45.61230916855974,3.1089830155812734,4.069924617267972,0.3852978892929002,-1.663317577746156,24.336647432576697,1.5600013732910227,0.20585056664064894,-3.832000732421875,-6.980343659391181,-0.6836578054525688,-5.406172195906528,-2.257829268937222,4.100002288818359,6.605938584287954,-35.534369304905255,1.5741714634846526,2,2.2649993896484375,3.084999084472649,-1.302499771118164,-1.8099994659423828,-0.9399986267089844,4,-0.04771747017416261,1.3655921917524358,54.47000122070313,-2.0000103100224114,56.36000061035156,-2.3437522351763107,56.43000030517578,-0.04771747017416261
5446,2022-02-07,53.790000915527344,53.93000030517578,53.099998474121094,53.5,1146221.0,0.010520409132197539,1.9122886857357015,-0.22834709527428265,25.43618561077895,42.26441442560791,2.375520894660866,3.4555399719729394,-0.08320359954545609,-2.167012770477193,23.823763358138557,0.8300018310546875,-0.3455929298539644,-3.1249994277954087,-6.596564397391788,0.3465655418009703,-4.860781912593602,-1.3892169429972157,2.837600402832031,19.362224792386034,-16.589775360749247,1.7357824847981913,2,1.7049980163574219,2.5249977111816335,-1.7850008010864258,-2.3700008392333984,-1.5499992370605469,0,-0.08979367445335795,1.4566941905485764,53.22999954223633,1.3655921917524358,54.47000122070313,-2.0000103100224114,56.36000061035156,-0.08979367445335795
5447,2022-02-08,54.540000915527344,54.7599983215332,53.790000915527344,53.790000915527344,1213924.0,0.013943111865303948,-1.5866597493489583,2.586198731946016,32.00000416148794,39.0793983376995,1.375070257601763,2.677419412386584,-0.6800050447347061,-2.863358177228463,23.070515935988354,0.9699974060058594,-0.6928755933342785,-2.2699995040893555,-5.900002343991204,1.3600033358124932,-4.08500092404028,-0.4549980841384311,1.4975839721679662,36.446494782384384,4.413221439660305,1.8150014199509226,2,0.9549980163574219,1.7749977111816335,-1.307499885559082,-2.719999313354492,-0.5200004577636719,1,-0.11074442270146312,1.9122886857357015,53.790000915527344,1.4566941905485764,53.22999954223633,1.3655921917524358,54.47000122070313,-0.11074442270146312
5448,2022-02-09,53.93000030517578,54.90999984741211,53.849998474121094,54.6500015258789,1910394.0,-0.01118446278166263,-1.4090806630600639,-0.9600016276041572,29.89601810427412,35.4146445767196,1.6805195242309807,3.254218196499977,0.06314552182131905,-2.213323553909966,22.097848424605903,1.0600013732910156,-0.8172544536583999,-2.753000068664548,-6.604085873321075,1.0980857359919796,-4.678542970992808,-0.8274571663362877,1.611970780761716,29.64076746223287,0.11932361935905433,1.9255429023282624,2,1.239999771118157,2.384998321533196,-0.22999954223632812,-1.5799999237060547,0.040000915527350855,2,-0.03968105650915521,-1.5866597493489583,54.540000915527344,1.9122886857357015,53.790000915527344,1.4566941905485764,53.22999954223633,-0.03968105650915521
5449,2022-02-10,55.91999816894531,56.45000076293945,54.93000030517578,55.04999923706055,2611986.0,0.03689964495658549,-1.738747469748676,-1.2083298012122359,41.526711911116955,34.87443380753215,-0.6857180964173821,1.1681704594194784,-1.7728300114615934,-4.151389022896993,20.504726491611862,2.520000457763672,-1.0091828801100533,-0.6640020370483413,-4.4850422316431136,3.157038157546431,-2.5745221343457274,1.2465180602490449,-2.9799995422363352,84.90022018723525,53.570742192581264,1.9105200972973848,2,-0.7849979400634766,0.39500045776366477,-2.2199974060058594,-3.3274974822998047,-1.089996337890625,3,-0.09173815131250962,-1.4090806630600639,53.93000030517578,-1.5866597493489583,54.540000915527344,1.9122886857357015,53.790000915527344,-0.09173815131250962
5450,2022-02-11,55.86000061035156,56.16999816894531,55.09000015258789,55.61000061035156,1711554.0,-0.0010729177496122677,1.4827679949487864,0.287356674632232,47.263244309355755,35.07942398099277,-0.7272850986004258,1.0355331391258318,-1.5514959550973302,-4.032255200957891,18.22342294508916,1.0799980163574219,-1.2650841551713654,-0.5679996490478487,-4.228551713533108,3.09255241543741,-2.398275681290478,1.2622763831947807,-2.8498019409179776,82.38806717961974,45.23099656411195,1.8302760322426284,2,-0.7250003814697266,0.45499801635741477,-2.1599998474121094,-3.135000228881836,-1.3600006103515625,4,-0.07590407504723629,-1.738747469748676,55.91999816894531,-1.4090806630600639,53.93000030517578,-1.5866597493489583,54.540000915527344,-0.07590407504723629
5451,2022-02-14,54.47000122070313,55.36000061035156,53.790000915527344,55.0,2127690.0,-0.024883626467251507,1.51199951171875,-2.1199951171874716,39.497159086514436,33.93344614028506,0.5216076338499818,2.1365557961944646,-0.08648811667436718,-2.6080860109218946,15.794600839131057,2.0699996948242188,-1.6785560862722946,-1.7049991607665973,-5.156298942870883,1.7463006213376886,-3.4306490518187402,0.02065073028554565,-1.391006509399432,25.563922713655597,-12.000822385925563,1.7256498910521418,2,0.6649990081787038,1.8449974060058452,-0.6374998092651438,-1.7450008392334055,-0.030002593994154836,0,-0.04002203518121472,1.4827679949487864,55.86000061035156,-1.738747469748676,55.91999816894531,-1.4090806630600639,53.93000030517578,-0.04002203518121472
5452,2022-02-15,55.25,55.93999862670898,54.27999877929688,54.47000122070313,2236599.0,0.014319786337739338,-1.8620596669385283,-1.4716991996314914,43.29501680513583,34.11638364620693,-0.49548196870142647,1.1069388773615287,-0.7837696993262995,-3.3440825983873737,13.102189578896715,1.6599998474120952,-1.7668444365783103,-0.7305004119873075,-3.9056435155314517,2.4446426915568367,-2.3180719637593796,0.8570711397847646,-2.1035851676635815,54.887186775332964,15.44697170746916,1.5875715517720712,2,-0.5550003051757812,1.0649986267089773,-1.119999885559082,-2.3500003814697266,-1.9000015258789062,1,-0.05447960762956028,1.51199951171875,54.47000122070313,1.4827679949487864,55.86000061035156,-1.738747469748676,55.91999816894531,-0.05447960762956028
5453,2022-02-16,56.29999923706055,56.9900016784668,54.849998474121094,54.86000061035156,1624788.0,0.019004511078019037,-1.9315054176432012,1.8461549747642878,44.10875349524674,35.959862397094845,-1.7376163931379836,-0.12261625892627848,-1.6974925792682285,-4.333627615181001,11.723314105003984,2.140003204345703,-1.8005750232757833,0.4294988632202177,-2.52273441686863,3.3817321433090655,-1.0466177768242062,1.9056155032646416,-3.0875126861120705,78.43742884697227,41.04974006395014,1.4761166400444248,2,-1.3349990844726562,0.014999389648430395,-1.977499008178711,-3.3999996185302734,-3.0200004577636648,2,-0.04049731456827488,-1.8620596669385283,55.25,1.51199951171875,54.47000122070313,1.4827679949487864,55.86000061035156,-0.04049731456827488
5454,2022-02-17,55.86999893188477,56.4000015258789,55.47999954223633,56.11000061035156,1690048.0,-0.007637660941436031,1.2438976735098537,-0.1666679912155866,49.36601183685344,39.15434503564046,-1.2160195035240449,0.09985499100930895,-1.1353370313764373,-3.8358786546541097,9.992633648905166,0.920001983642571,-1.961049985442095,0.13449859619141336,-2.530980123595043,2.79997731597787,-1.1982407637018184,1.4672379560846451,-2.5064117758355664,64.9999225139805,24.96937099236449,1.3327393598932293,2,-0.8249988555908274,0.44499969482420454,-1.3699989318847727,-2.8549995422363352,-1.8999977111816406,3,-0.03400747713451846,-1.9315054176432012,56.29999923706055,-1.8620596669385283,55.25,1.51199951171875,54.47000122070313,-0.03400747713451846
5455,2022-02-18,55.81999969482422,56.58000183105469,55.5,56.27999877929688,1782579.0,-0.0008949210312588773,1.037729330559894,1.9166494476675742,50.43177255696185,41.93163247410522,-0.8493062564389078,-0.03464215860844888,-0.9536178849993604,-3.7105484785298017,8.522121003226948,1.0800018310546875,-2.037678607168459,0.20049934387206747,-2.214545358287509,2.615544046031644,-1.0070230072077209,1.4080216949518558,-2.3113559578783054,63.43744672836144,20.77076700841782,1.207522351079789,2,-0.42999839782714844,0.4949989318847585,-0.8449983596801758,-2.469999313354492,-1.5999984741210866,4,-0.017735540472626043,1.2438976735098537,55.86999893188477,-1.9315054176432012,56.29999923706055,-1.8620596669385283,55.25,-0.017735540472626043
5456,2022-02-21,54.38999938964844,56.349998474121094,54.18000030517578,56.0,1665526.0,-0.025618063650909906,-1.1379305160931463,3.5000082928365934,41.707310265261114,43.01022204119113,0.7540507525402447,1.2964334164379068,0.6000042158341685,-2.2110114456267738,7.967585672560511,2.1699981689453125,-1.8243585187088058,-1.1245008468627944,-3.5626836866358715,1.3136819929102828,-2.343592266749333,0.09459057302374418,-0.7421013350416885,7.473273375190905,-33.003806141080304,1.2190914198865395,2,1.0000019073486328,1.9249992370605398,1.4825010299682617,-0.36499977111816406,1.25,0,0.0020224418383152365,1.037729330559894,55.81999969482422,1.2438976735098537,55.86999893188477,-1.9315054176432012,56.29999923706055,0.0020224418383152365
5457,2022-02-22,54.41999816894531,54.83000183105469,52.93000030517578,53.5,2169272.0,0.000551549542811447,1.1839029052993433,-0.5714272174992655,42.08807785221868,44.3648953465183,0.788118536226051,1.1157145628170255,0.6742805129734037,-2.167000521065802,7.9181653019935005,1.9000015258789062,-1.388028180591263,-0.9625019073486314,-3.3333056385734494,1.4083018238761866,-2.147903772961044,0.22289995826378117,2.5700035095214844,36.699442359098185,-2.8888920216808316,1.1854018656124095,2,0.5400028228759766,1.7800025939941406,1.715001106262207,-0.17499923706054688,0.7800025939941406,1,0.0003675203681847705,-1.1379305160931463,54.38999938964844,1.037729330559894,55.81999969482422,1.2438976735098537,55.86999893188477,0.0003675203681847705
5458,2022-02-23,55.15999984741211,56.77999877929688,54.47000122070313,54.47999954223633,1997011.0,0.013597973233469896,-5.6000217983652565,0.7391322375731842,53.10530524625746,45.65140571708947,0.26925583782554696,0.2432693257003251,0.07251394085428586,-2.814525653520633,7.087486766138026,2.3600006103515696,-1.0086935700538433,-0.13050022125243999,-2.3765397483704405,2.1155393058655605,-1.2535199848114402,0.9925195423065603,1.7488018035888686,57.922088988500306,14.20014051285031,1.1230197635589994,2,-0.1999988555908203,0.9750003814697266,0.9749994277954102,-0.9150009155273438,-0.9000015258789062,2,-0.03281365805471326,1.1839029052993433,54.41999816894531,-1.1379305160931463,54.38999938964844,1.037729330559894,55.81999969482422,-0.03281365805471326
5459,2022-02-24,54.38000106811523,55.97000122070313,52.9900016784668,54.18000030517578,3513101.0,-0.014140659562265734,-1.3100789406370605,0.2941186370317076,55.399071290822626,46.55538649280801,0.9027690591255535,0.7896747418395549,0.9342432027652521,-1.9516348236729044,6.8932274069002775,2.9799995422363352,-0.7723319568593396,-0.73649902343751,-2.660499786820253,1.1875017399452332,-1.698499405128885,0.2255013582538652,2.449224555969245,37.66237240575687,-10.310244329361268,0.962000381691372,2,0.5799999237060618,1.7549991607666087,1.7549982070922923,-0.13500213623046164,0.5699996948242259,3,-0.020228066701221792,-5.6000217983652565,55.15999984741211,1.1839029052993433,54.41999816894531,-1.1379305160931463,54.38999938964844,-0.020228066701221792
5460,2022-02-25,58.25,58.72000122070313,54.97999954223633,55.0,3630396.0,0.07116584876556531,-1.2735566186718408,16.249938011406478,65.97421853310044,49.497281986873126,-2.8972305876990347,-3.0616654010809867,-2.8321936293008605,-5.7093287799742924,7.286194541268998,4.340000152587905,-0.3319340090166847,3.0219999313354506,0.6672817642822721,5.376718098388629,1.8446408478088614,4.19935901486204,-5.319999694824219,91.8825363318561,38.62652202030809,1.1773590835265877,2,-2.424999237060547,-2.424999237060547,-1.850001335144043,-4.005001068115234,-1.9500007629394531,4,-0.07347637389350847,-1.3100789406370605,54.38000106811523,-5.6000217983652565,55.15999984741211,1.1839029052993433,54.41999816894531,-0.07347637389350847
5461,2022-02-28,55.13999938964844,57.18999862670898,55.13999938964844,56.91999816894531,12441786.0,-0.053390568418052564,-1.3033715089066733,-0.5476919320913461,51.838231512967646,50.44652806552111,0.35515192459610745,0.002798471859307483,0.3847618117695504,-2.5012531675306704,7.90516423768244,3.1100006103515625,-0.24849021482579303,-0.05900058746338033,-2.4024650807830525,2.284463905856292,-1.2307328341232164,1.1127316591964558,-2.1499977111816406,38.169235492622896,-16.502015823041624,1.1717322466598363,2,0.6850013732910156,0.6850013732910156,1.3624992370605469,-0.8950004577636719,0.7299995422363352,0,-0.016684769298673907,-1.2735566186718408,58.25,-1.3100789406370605,54.38000106811523,-5.6000217983652565,55.15999984741211,-0.016684769298673907
5462,2022-03-01,52.72000122070313,55.81999969482422,52.56000137329102,55.27999877929688,3066938.0,-0.04388825164549448,-1.2638898823005775,1.4382018619164367,46.662990135225115,50.73033213662981,2.658051197596599,2.245742134627058,2.8538838021954263,0.00925219480387085,8.354100225378383,3.259998321533196,-0.32392659960161296,-2.2934988021850486,-4.807796488602172,0.2207988842320745,-3.55064764539361,-1.036349958976487,6.0,2.5974001846660313,-52.95812996869859,1.257148843208561,3,2.9200000762939453,2.9200000762939453,3.7824974060058523,1.5249977111816335,2.0499992370605398,1,0.055386913909983404,-1.3033715089066733,55.13999938964844,-1.2735566186718408,58.25,-1.3100789406370605,54.38000106811523,0.055386913909983404
5463,2022-03-02,53.02000045776367,53.56000137329102,51.68000030517578,53.06999969482422,2823550.0,0.0056904254574017266,2.6504783173893838,0.019530970602961162,41.18005079304675,49.82078090954018,2.0605431463121207,1.7736232630055682,2.6094415502822415,-0.21410251752736542,8.682228332399811,1.8800010681152415,-0.17001260439364785,-1.8264995574951186,-4.4070436738755205,0.7540445588852833,-3.116771615685323,-0.5362274993049141,5.576800765991216,19.0340906012157,-31.4542056276354,1.290272058190201,3,2.1800003051757812,2.1800003051757812,3.714998245239258,1.2249984741210938,0.2700004577636719,2,0.041116565189628584,-1.2638898823005775,52.72000122070313,-1.3033715089066733,55.13999938964844,-1.2735566186718408,58.25,0.041116565189628584
5464,2022-03-03,52.349998474121094,53.41999816894531,51.83000183105469,52.22000122070313,1901610.0,-0.012636778156505435,-2.4945126807797107,-2.5999847409779613,39.70673583986231,48.62911016319579,2.4347653331453785,2.3996898358575294,3.304826834522089,0.5188877566275494,8.503890391613039,1.589996337890625,-0.14257268890060715,-2.3905014038085923,-5.200157150434663,0.4191543428174782,-3.795329277121624,-0.9856735304955606,5.970130712890629,9.51701820759102,-35.410376389061696,1.404827873313034,3,2.8500022888183594,2.8500022888183594,4.600001335144043,1.8950004577636719,2.020000457763679,3,0.03648519394621008,2.6504783173893838,53.02000045776367,-1.2638898823005775,52.72000122070313,-1.3033715089066733,55.13999938964844,0.03648519394621008
5465,2022-03-04,50.68999862670898,52.2599983215332,50.22000122070313,52.0,2885744.0,-0.03170964461885761,1.2295074449213323,-10.077146546159417,39.087749731132014,48.33804788162589,3.6772503148273543,4.068222269102542,4.984983855775219,2.2453967552975413,7.940845691859896,2.1299972534179616,-0.26077821202338924,-3.923501205444346,-7.209825487376328,-0.6371769235123637,-5.566663346410337,-2.2803390644783548,7.364525405029305,6.743150371919249,-38.95506137054643,1.6431621409659922,3,3.780002593994155,3.780002593994155,6.347500801086433,3.5550003051757884,3.2299995422363352,4,0.08404028904403726,-2.4945126807797107,52.349998474121094,2.6504783173893838,53.02000045776367,-1.2638898823005775,52.72000122070313,0.08404028904403726
5466,2022-03-07,48.959999084472656,50.0,47.47000122070313,49.43500137329102,3758751.0,-0.03412901142445035,2.1526473531222208,0.3625967869217207,32.785982289946276,47.30448170804007,5.0914199282686,5.71060248592557,6.708683489365811,4.036273089585066,7.666873381060461,3.219997406005845,-0.5039686998652115,-5.41200065612793,-9.5521030947924,-1.271898217463459,-7.482051875460165,-3.3419494367956943,8.624453578603514,17.844289054512192,-25.588977544250188,2.070051219332237,3,4.135002136230476,4.135002136230476,7.822501182556152,5.284999847412109,5.010002136230476,0,0.1499183065735743,1.2295074449213323,50.68999862670898,-2.4945126807797107,52.349998474121094,2.6504783173893838,53.02000045776367,0.1499183065735743
5467,2022-03-08,48.5,49.7599983215332,47.90499877929688,48.0,3603455.0,-0.00939540631279423,-4.376791242813005,-1.0526265067981435,27.94117424949377,44.508467152844105,5.166688699488759,6.002658077239445,7.163355153987851,4.554453426522578,7.987365882013344,1.854999542236321,-0.8048651531824333,-5.569999694824219,-10.4699503920709,-0.6700489975775383,-8.019975043447559,-3.1200243462008785,8.275296547686331,16.912951617237304,-21.179904501792073,2.449975348623339,3,4.595001220703132,4.595001220703132,8.154999732971191,5.744998931884766,5.459999084472656,1,0.15195874086360361,2.1526473531222208,48.959999084472656,1.2295074449213323,50.68999862670898,-2.4945126807797107,52.349998474121094,0.15195874086360361
5468,2022-03-09,51.790000915527344,52.02000045776367,49.6500015258789,49.72999954223633,3188808.0,0.06783507042324421,-1.1351366677033876,4.120002746582031,40.06816311528947,42.80503291111819,1.5068423211550552,2.681600549267692,3.9167856498282845,1.3263884771278356,8.022043873052262,3.520000457763672,-0.8105590890473806,-2.1729988098144517,-7.178154461287363,2.8321568416584597,-4.675576635550904,0.32957901592200045,4.24087200600033,72.60507412697879,36.349519146181315,2.5025778257364553,3,1.3050003051757884,1.3050003051757884,4.864998817443848,2.454998016357422,2.8199996948242188,2,0.057540055793721345,-4.376791242813005,48.5,2.1526473531222208,48.959999084472656,1.2295074449213323,50.68999862670898,0.057540055793721345
5469,2022-03-10,50.790000915527344,52.08000183105469,49.7400016784668,51.5,2269038.0,-0.01930874652099468,1.5026702841639297,-0.34465951997807476,38.2968839476316,39.72977351273277,2.1725098915272483,3.4546922710218553,4.93143915535763,2.391441202850338,8.704303105075228,2.3400001525878906,-0.8611144278048357,-2.916498947143552,-8.024124920576313,2.191127026289209,-5.470311933859932,-0.3626859604271715,4.556002269934368,69.31110029792879,34.98634761367246,2.553812986716382,3,1.539999008178711,2.3050003051757884,5.689998626708984,3.454998016357422,3.7900009155273438,3,0.049222286964671236,-1.1351366677033876,51.790000915527344,-4.376791242813005,48.5,2.1526473531222208,48.959999084472656,0.049222286964671236
5470,2022-03-11,51.61999893188477,53.56000137329102,50.9000015258789,50.93000030517578,1967652.0,0.016341760216501244,-6.09336900517266,-0.9718303048538156,43.370031008802314,38.78886234560329,0.3387688958201167,2.4145523991906472,4.1360352173491535,1.6314238905407734,9.1790968259719,2.770000457763679,-1.1315363269618501,-1.8745008468627873,-6.95768871117631,3.2086870174507354,-4.416094779019552,0.6670930852939776,3.095924096396253,68.14445988836529,29.166425654158665,2.5415939321567618,3,0.025001525878899145,1.4750022888183594,4.597501754760735,2.624999999999993,5.370002746582024,4,0.05327392593767333,1.5026702841639297,50.790000915527344,-1.1351366677033876,51.790000915527344,-4.376791242813005,48.5,0.05327392593767333
5471,2022-03-14,52.290000915527344,53.22999954223633,51.84000015258789,52.06999969482422,1939891.0,0.012979504019879462,-3.0882316642170338,0.3188429834309091,45.053419939191635,38.61002121271068,-0.8694521741547447,1.6578554369441463,3.4236955084947738,1.031139112491502,9.241740438960157,1.6100006103515554,-1.3809877790370066,-1.095498847961423,-6.184100951222959,3.993103255300113,-3.639799899592191,1.448802203669345,1.8462483681474495,77.54200043847062,36.69460833353977,2.544301051630767,3,-1.7749996185302663,0.8050003051757884,3.6149978637695312,1.9549980163574219,5.229999542236328,0,0.031172255209005906,-6.09336900517266,51.61999893188477,1.5026702841639297,50.790000915527344,-1.1351366677033876,51.790000915527344,0.031172255209005906
5472,2022-03-15,52.2400016784668,52.4000015258789,51.16999816894531,51.56999969482422,1976023.0,-0.0009561911681990054,1.4848510536638584,3.0454466638923567,42.99424500464939,38.811598347333195,-0.9998456807765947,1.5502743549704263,3.412172280652655,1.138498888065854,9.78321512276344,1.2300033569335866,-2.173934430979351,-0.9949981689453153,-6.0291695944462305,4.0391732565556,-3.512083881695773,1.5220875438051422,1.3629477601702646,66.24041569469927,26.4146777724173,2.5170857127504576,3,-1.7250003814697195,0.8549995422363352,3.664997100830078,2.0049972534179688,3.279998779296875,1,0.03311637608444862,-3.0882316642170338,52.290000915527344,-6.09336900517266,51.61999893188477,1.5026702841639297,50.790000915527344,0.03311637608444862
5473,2022-03-16,54.02000045776367,54.61999893188477,52.81000137329102,53.5,2548282.0,0.03407348242928143,1.1046514980471651,0.7761177883931062,49.17582264030195,39.863719102937594,-2.9313386134494053,-0.4314130384062622,1.6019943142063227,-0.573605614217243,9.980402784711071,2.379997253417976,-2.504499968455228,0.8990005493164048,-3.9425036579869186,5.740504756619728,-1.5217515543352604,3.31975265296807,-6.54999923706054,87.70494238084132,45.63901697077266,2.4207521036516635,3,-2.9750003814697195,-0.9249992370605398,1.8849983215332031,0.22499847412109375,0.7399978637695312,2,-0.0011107251533241103,1.4848510536638584,52.2400016784668,-3.0882316642170338,52.290000915527344,-6.09336900517266,51.61999893188477,-0.0011107251533241103
5474,2022-03-17,53.97000122070313,54.599998474121094,53.20000076293945,54.040000915527344,1564114.0,-0.0009255689862430749,1.352947587754448,-0.13461467923558038,38.12430750106799,39.75666996626382,-2.93614247776906,-0.5597541221660549,1.6483357709732687,-0.5367460012777485,10.188246712934124,1.3999977111816406,-2.5611355702050247,0.9440011978149485,-3.742464920736545,5.630467316366442,-1.3992318614607981,3.287234257090695,-6.357000045776367,82.52693106365531,44.8307624209182,2.3432330592757475,3,-2.9250011444091797,-0.875,1.7724981307983256,0.2749977111816335,1.0200004577636648,3,0.011858428296698253,1.1046514980471651,54.02000045776367,1.4848510536638584,52.2400016784668,-3.0882316642170338,52.290000915527344,0.011858428296698253
5475,2022-03-18,54.83000183105469,54.97999954223633,53.04999923706055,53.54999923706055,4583162.0,0.015934789529366444,1.4430414281471895,-18.285831062672155,49.017128647487546,41.560130672657294,-3.516972730965037,-1.5786646812622607,0.783634348959211,-1.3780343108014677,10.354385394584945,1.9300003051757812,-2.51798430733578,1.853501701354979,-2.728455265066316,6.435458667776274,-0.43747678185567196,4.14448018456563,-7.07686070098876,96.06305361900499,56.013177020160036,2.2909784832106483,3,-3.387502670288086,-1.7350006103515554,0.8949975967407227,-0.5850028991699219,0.0,4,-0.004559547540602171,1.352947587754448,53.97000122070313,1.1046514980471651,54.02000045776367,1.4848510536638584,52.2400016784668,-0.004559547540602171
5476,2022-03-21,54.5,54.709999084472656,54.15999984741211,54.27999877929688,1369369.0,-0.006018636148718559,-1.3913057900585475,0.17187560535844115,56.50584334644866,44.73398279454117,-2.5909447851254868,-1.3070104453023816,1.0647063963155148,-1.021947882594887,10.688797357630097,0.6700019836425781,-2.392445403317474,1.5179998397827177,-3.071359305718161,6.1073589852835966,-0.7766797329677217,3.812679412533157,-6.45778453344726,87.40159135896289,40.853878559861926,2.2946795727504385,3,-2.184999465942383,-1.404998779296868,1.2249994277954102,-0.2550010681152344,-0.04000091552734375,0,0.04568810419205138,1.4430414281471895,54.83000183105469,1.352947587754448,53.97000122070313,1.1046514980471651,54.02000045776367,0.04568810419205138
5477,2022-03-22,54.43999862670898,54.7400016784668,54.15999984741211,54.70000076293945,1332310.0,-0.0011009426291930247,2.4117356670032537,-1.1818213344431276,55.28273032365881,46.424490262137766,-1.7877457270336308,-1.3127386544684398,1.0769733563815294,-0.9317945084510342,10.340471348052857,0.5800018310546875,-2.1121967471974585,1.45699844360351,-3.1336885533647845,6.047685440571804,-0.8383450548806337,3.7523419420876536,-6.120271797128893,75.11514418513035,24.050819209697856,2.2953434984841463,3,-2.0799980163574148,-1.3449974060058452,1.2850008010864329,0.07000160217285867,0.9600028991699219,1,0.056576082085784796,-1.3913057900585475,54.5,1.4430414281471895,54.83000183105469,1.352947587754448,53.97000122070313,0.056576082085784796
5478,2022-03-23,53.349998474121094,54.540000915527344,53.18999862670898,54.4000015258789,1423515.0,-0.02002204592365875,1.0300758349299695,4.038440095073074,53.607503448640315,48.125670206694295,-0.5064471093268992,-0.3850327694351492,2.111069406101336,0.17897230882178405,10.808379867940527,1.3500022888183665,-1.5376549986052268,0.45749835968017294,-4.022515472612554,4.9375121919729,-1.7825085564661904,2.6975052758265363,-4.763860736034758,15.54399946238472,-39.09137496981557,2.2400069161463647,3,-0.40999794006347656,-0.25499725341796164,2.155000686645508,1.4050006866455078,0.3300018310546875,2,0.04067482747342899,2.4117356670032537,54.43999862670898,-1.3913057900585475,54.5,1.4430414281471895,54.83000183105469,0.04067482747342899
5479,2022-03-24,53.27999877929688,53.97999954223633,52.81999969482422,53.38999938964844,1709703.0,-0.0013120842891526374,-1.2524295576427364,0.1047621815645239,60.5541974570552,50.035022034277944,-0.05151414119765718,-0.42337450582982683,2.077098736980169,0.27992112183532214,10.855328110495446,1.1599998474121094,-0.783481024295007,0.4424987792968835,-3.987351748764823,4.87234930735859,-1.7724264847339697,2.6574240433277367,-4.43810656904455,21.29625541519307,-37.76970709075587,2.2149252640308523,3,-0.2049999237060618,-0.18499755859375,2.3600006103515554,1.7950000762939382,0.9099998474120952,3,0.027777769822536325,1.0300758349299695,53.349998474121094,2.4117356670032537,54.43999862670898,-1.3913057900585475,54.5,0.027777769822536325
5480,2022-03-25,53.97000122070313,54.13000106811523,53.27000045776367,53.52000045776367,1043188.0,0.012950496569349879,1.2337664911246642,-4.090893327785042,72.3063251941827,53.063122618165835,-0.4169606596438058,-1.5288491733155496,1.2541832857675033,-0.3899744727537211,10.797437733990872,0.8600006103515554,-0.44768475687513387,1.346501159667973,-2.332270599520349,5.025272918856295,-0.4928847199261881,3.185887039262134,-4.88258471717144,59.89585092496416,-4.203261988698664,1.8393858795941593,3,-0.8950023651123118,-0.875,1.7099981307983327,1.1049976348876882,-0.15999984741210938,4,0.01889939660354112,-1.2524295576427364,53.27999877929688,1.0300758349299695,53.349998474121094,2.4117356670032537,54.43999862670898,0.01889939660354112
5481,2022-03-28,54.22000122070313,55.11000061035156,53.31000137329102,53.31000137329102,1383961.0,0.004632202971010857,-2.956042942599261,2.02221845462634,75.95280854381093,56.725185233628224,-0.4072233846677662,-1.9513540095754038,0.8537040874577286,-0.6092681342403452,10.761929487197428,1.7999992370605398,0.05926198993327603,1.6425010681152443,-1.9251074517500868,5.210109587980575,-0.14130319181742124,3.42630532804791,-4.896881395623254,61.13541336975927,-8.56344206660291,1.7838042599326644,3,-0.26000022888184304,-1.125,1.6324987411498952,0.894998550415032,0.09999847412108664,0,0.011250472088123686,1.2337664911246642,53.97000122070313,-1.2524295576427364,53.27999877929688,1.0300758349299695,53.349998474121094,0.011250472088123686
5482,2022-03-29,55.63999938964844,56.13999938964844,55.02000045776367,55.08000183105469,1585407.0,0.02618956357387714,-2.2941130271853156,0.6153820357072491,71.03823951959009,59.15434266466025,-1.4463073619731048,-3.311140691269827,-0.6908025625485692,-1.9887136675552881,11.11110306703003,1.9199981689453054,0.43467738526292976,2.916499328613284,-0.9055825145318508,6.738581171758419,1.005458407040713,4.827540250185855,-5.969666717452256,84.93975765180085,14.96374750113975,1.9110409215725686,3,-1.1599998474121094,-2.5449981689453054,0.21250057220458984,-0.5249996185302734,-3.549999237060547,1,-0.021207769915887464,-2.956042942599261,54.22000122070313,1.2337664911246642,53.97000122070313,-1.2524295576427364,53.27999877929688,-0.021207769915887464
5483,2022-03-30,55.20000076293945,55.65999984741211,54.81000137329102,55.22999954223633,1261943.0,-0.007907955275622158,-1.0987679903549286,-0.05356948228882834,75.66938165934451,63.32601757113542,-0.9178442642286839,-2.8453294985631032,-0.36236008471880155,-1.520847593119342,11.070916322754702,0.8499984741210866,0.7394219695744368,2.3675006866455064,-1.6113114568893465,6.346312830180359,0.37809461487807994,4.356906758412933,-5.0120947533470925,71.68678574957659,1.559472956943921,1.9894060717674265,3,-0.720001220703125,-2.104999542236321,0.38000011444091797,-1.9073486328125e-06,-4.280002593994141,2,0.0036232021770863376,-2.2941130271853156,55.63999938964844,-2.956042942599261,54.22000122070313,1.2337664911246642,53.97000122070313,0.0036232021770863376
5484,2022-03-31,54.2599983215332,55.27999877929688,54.2599983215332,55.0099983215332,1536370.0,-0.017029029500255977,-1.7200012207031439,25.001017293997965,65.17240230214668,65.12104797720865,0.07556694547479026,-1.8497347268181343,0.45060660654404217,-0.5575221559251347,10.916228659124533,1.020000457763679,1.1011804746833391,1.331998252868651,-2.689510558576501,5.353507064313803,-0.6787561528539285,3.3427526585912304,-3.595924841536359,34.494711923791094,-34.40111142509931,2.0107544057225777,3,0.220001220703125,-1.164997100830071,1.2875022888183594,0.9400005340576172,-2.3999977111816406,3,-0.010689237639125548,-1.0987679903549286,55.20000076293945,-2.2941130271853156,55.63999938964844,-2.956042942599261,54.22000122070313,-0.010689237639125548
5485,2022-04-01,54.95000076293945,55.33000183105469,54.11000061035156,54.83000183105469,1136060.0,0.012716595332669334,1.7727266816075462,-0.15999857584635416,65.25228389555616,66.09287470488727,-0.6656207008807087,-2.3233437889147552,-0.3471705824149325,-1.2170783997053007,10.077755584926635,1.220001220703125,1.2055371513681052,1.8090005874633803,-2.164384228797502,5.782385403724263,-0.17769182066706435,3.795692995593825,-3.8478532101704843,57.950549087639594,-9.444631945987958,1.9866924081304413,4,-0.470001220703125,-1.854999542236321,0.5974998474121094,0.2499980926513672,-2.1800003051757812,4,-0.013830793915894812,-1.7200012207031439,54.2599983215332,-1.0987679903549286,55.20000076293945,-2.2941130271853156,55.63999938964844,-0.013830793915894812
5486,2022-04-04,56.29999923706055,56.36999893188477,54.4000015258789,55.040000915527344,1761710.0,0.024567760789397264,1.8142866095732626,10.50007947356709,70.25946021676005,67.75695580412074,-1.9371499551716198,-3.262524381601196,-1.7382862896699152,-2.534698583376354,8.472228373854684,1.9699974060058736,1.6041051347833672,2.791999053955081,-0.9014293234986468,6.485427431408809,0.9452848652282171,4.638713242681945,-4.794823537341223,96.90266607026781,28.148525221318508,1.8467141887268643,4,-1.7049999237060547,-3.969999313354492,-0.47499847412109375,-1.1000003814697266,-4.009998321533203,0,-0.04422731611922359,1.7727266816075462,54.95000076293945,-1.7200012207031439,54.2599983215332,-1.0987679903549286,55.20000076293945,-0.04422731611922359
5487,2022-04-05,55.86999893188477,56.2599983215332,55.290000915527344,55.97000122070313,1142769.0,-0.007637660941436031,1.852948271316193,-0.07936700161367964,60.668957536772076,68.54156181391315,-1.4337458921427029,-2.3737769877545603,-1.3736232122073275,-2.080559241317637,6.779936477281456,1.0099983215332031,1.6961885091357374,1.9934988021850657,-1.0005247411076041,4.9875223454777355,0.4964870305387308,3.4905105738314006,-3.878340908948907,77.87608976360681,11.043255806455704,1.4970117716463336,4,-1.2749996185302805,-3.9499988555908203,-0.044998168945319605,-0.6700000762939524,-2.3899993896484446,1,-0.027742961637609365,1.8142866095732626,56.29999923706055,1.7727266816075462,54.95000076293945,-1.7200012207031439,54.2599983215332,-0.027742961637609365
5488,2022-04-06,54.77000045776367,55.88999938964844,54.31000137329102,55.70000076293945,1663045.0,-0.01968853580008456,1.4122152075664989,9.299790196452413,54.11522028099232,67.82611990546172,-0.12419813434384253,-1.0952305271512444,-0.351156836733999,-0.95442982355015,5.958092210746862,1.5799980163574148,1.6589934656361933,0.7445003509521513,-2.105455683664495,3.5944563855687974,-0.6804776663561753,2.169478368260478,-2.3405083439329175,29.20355476035741,-34.17166122434445,1.4249780173083237,4,0.049999237060546875,-2.8500003814697195,0.8700008392334055,0.42999839782714844,-0.6899986267089844,2,-0.048931902186900356,1.852948271316193,55.86999893188477,1.8142866095732626,56.29999923706055,1.7727266816075462,54.95000076293945,-0.048931902186900356
5489,2022-04-07,53.290000915527344,54.68999862670898,53.09000015258789,54.4000015258789,2336945.0,-0.0270220838025671,-1.1192002789019657,1.1935486517305518,42.55318991946342,64.52021598604847,1.5168862067825515,0.6130998253239,1.0047897071271876,0.5508643421767303,5.2118525537783285,1.6800003051757812,1.6101975846015435,-0.8604991912841768,-3.3031331746806387,1.582134792112285,-2.081816182982408,0.3608178004140541,-0.46645811989118613,6.097586505270784,-50.9475620435592,1.221316991698231,4,1.4399986267089844,-1.3700008392333913,1.9099998474121094,2.374998092651367,1.1499977111816335,3,-0.04447368560452536,1.4122152075664989,54.77000045776367,1.852948271316193,55.86999893188477,1.8142866095732626,56.29999923706055,-0.04447368560452536
5490,2022-04-08,54.36999893188477,54.36999893188477,53.599998474121094,53.599998474121094,1289719.0,0.020266428932312897,-1.0000000000000184,-0.6936937246546263,49.41388157652599,61.5714463230168,0.5583067142564317,-0.26383879343276107,-0.1299515606496442,-0.4944280272554451,5.125351072320794,1.079998016357429,1.6984798857080605,0.08199882507324929,-2.050817806712665,2.2148154568591636,-0.9844094908197079,1.1484071409662064,-1.279998779296882,39.02436755087054,-13.59509699129255,1.0664083158929587,4,0.3600006103515554,-2.4499988555908203,0.8300018310546804,1.31500053405761,-0.8699989318847727,4,-0.04616513464857264,-1.1192002789019657,53.290000915527344,1.4122152075664989,54.77000045776367,1.852948271316193,55.86999893188477,-0.04616513464857264
5491,2022-04-11,53.91999816894531,54.209999084472656,53.13000106811523,53.68999862670898,1355880.0,-0.008276637332717773,1.6666572476770591,0.29870052662608215,47.73518955357743,58.9822185490154,1.0742451246364482,0.33153655994318854,0.26861956716740565,-0.021246925878031675,5.1255423936625775,1.2399978637695455,1.692309460950014,-0.44950180053710653,-2.3753857306626713,1.4763821295884583,-1.412443765599889,0.5134401645256759,2.4500007629394602,26.182917847980015,-22.616474863126307,0.9629419650627817,4,0.8100013732910156,-1.99999809265136,0.5500030517578196,1.0350017547607422,-2.8499984741210938,0,-0.02132785145092919,-1.0000000000000184,54.36999893188477,-1.1192002789019657,53.290000915527344,1.4122152075664989,54.77000045776367,-0.02132785145092919
5492,2022-04-12,53.97000122070313,54.040000915527344,52.709999084472656,53.18000030517578,1436438.0,0.0009273563326384071,1.86021805294634,3.4347934254390307,52.969361118743784,56.4599940445042,0.8520421016051642,0.440363781668232,0.14381865798596039,-0.04115671957412559,4.930395594613503,1.3300018310546875,1.4875720945456763,-0.4859987258911076,-2.146251001682238,1.1742535499000226,-1.3161248637866692,0.34412741200445396,2.3351977539062503,39.622704884011846,-12.830422280120132,0.8301261378955646,4,0.5699977874755788,-1.8325023651123047,-0.875,-0.3900012969970774,-2.760002136230476,1,-0.031128409619737618,1.6666572476770591,53.91999816894531,-1.0000000000000184,54.36999893188477,-1.1192002789019657,53.290000915527344,-0.031128409619737618
5493,2022-04-13,53.959999084472656,54.08000183105469,53.2400016784668,53.4900016784668,1387429.0,-0.0001853277006530485,1.3661879509786539,0.5949327358590731,53.275529794315105,55.13811932141181,0.7461142620930801,0.46972323976997643,0.07962118594691958,-0.006242807518717086,5.3304250839656735,0.8400001525878906,1.2133967073010083,-0.4930007934570284,-2.156783419963375,1.1707818330493183,-1.3248921067102017,0.33889051979614493,2.2013918945312554,63.131327726883256,6.458764588971064,0.8318913132531742,4,0.5799999237060547,-0.9499988555908203,-0.8649978637695241,-0.37999916076660156,-2.0400009155273438,2,-0.008895469799488076,1.86021805294634,53.97000122070313,1.6666572476770591,53.91999816894531,-1.0000000000000184,54.36999893188477,-0.008895469799488076
5494,2022-04-14,54.61000061035156,54.61999893188477,53.47000122070313,53.59000015258789,1443557.0,0.012045988452693335,1.211540224994376,2.1702257176946116,53.094773424039914,53.78728482457667,0.16872491903440334,-0.1368912212453779,-0.5776270576661204,-0.6587551627054893,5.618137614430215,1.1499977111816406,0.9514413582518415,0.12500076293945028,-1.524222438603843,1.7742239644827436,-0.6996108378321964,0.9496123637110969,1.4133346928710964,99.47652762659865,41.426658428779554,0.8246116007716454,4,-0.07000160217285156,-1.5550003051757812,-1.5149993896484304,-1.0300006866455078,-3.5400009155273438,3,-0.009705159739485714,1.3661879509786539,53.959999084472656,1.86021805294634,53.97000122070313,1.6666572476770591,53.91999816894531,-0.009705159739485714
5495,2022-04-19,54.58000183105469,54.7400016784668,53.66999816894531,54.54999923706055,1529578.0,-0.0005493275766634831,5.114265784569105,0.02941429463661285,51.778658659322716,51.733862429305866,0.1572571952567614,-0.13342278379035122,-0.5153979198879881,-0.5810109570632846,5.725641654353502,1.0700035095214844,0.6712761575448241,0.10750198364257812,-1.5344849743539086,1.7494889416390649,-0.7134914953556617,0.928495462640818,1.3108000234179684,92.11824418917116,33.035223234335604,0.820993478998243,4,-0.09500312805175781,-0.9450016021728516,-1.8675012588500977,-1.0000019073486328,-2.220001220703125,1,-0.0025651007630793643,1.211540224994376,54.61000061035156,1.3661879509786539,53.959999084472656,1.86021805294634,53.97000122070313,-0.0025651007630793643
5496,2022-04-20,56.9900016784668,57.02999877929688,54.7599983215332,54.849998474121094,1955996.0,0.044155363989762275,1.045047847013271,71.32727272727273,56.075615441586216,51.22349108539631,-2.3966009436551587,-2.4741649463963,-2.882551759947603,-2.923178147899918,6.006247640678908,2.4499969482421946,0.625058991181298,2.3930017471313505,0.40177734984645497,4.384226144416246,1.3973895484889027,3.3886139457737983,-4.280002593994141,99.07414111908375,41.47472215790146,0.9956121986424474,4,-2.1200027465820312,-2.890003204345703,-4.620000839233398,-3.410001754760742,-4.230003356933594,2,-0.06123884147533665,5.114265784569105,54.58000183105469,1.211540224994376,54.61000061035156,1.3661879509786539,53.959999084472656,-0.06123884147533665
5497,2022-04-21,57.52000045776367,58.209999084472656,56.540000915527344,56.7400016784668,1840300.0,0.009299855477932661,-1.8305046390586106,0.3644848651221325,60.35713726160704,51.91703741657574,-2.9814662746023757,-2.9108262196448607,-3.386840948739703,-3.3562657869416554,6.495006904476693,1.6699981689453125,0.5433396138445232,2.769000434875487,0.39020854975013464,5.147792320000839,1.5796044923128107,3.958396377438163,-4.72360137939453,86.1167205867115,29.047627655171915,1.1893959425626766,4,-2.0600013732910156,-2.8300018310546875,-5.714999198913567,-3.940000534057617,-4.650001525878899,3,-0.112134921968153,1.045047847013271,56.9900016784668,5.114265784569105,54.58000183105469,1.211540224994376,54.61000061035156,-0.112134921968153
5498,2022-04-22,55.52000045776367,56.88000106811523,55.52000045776367,56.68999862670898,1591443.0,-0.03477051432690059,-1.324791006429556,-1.499999999999991,55.13867013329034,53.315424107000936,-0.9654143430808233,-0.7799057598358132,-1.3641763053640403,-1.2779842624429918,7.026431754176446,2.0,0.21618882780768445,0.6605003356933565,-1.6460898728975906,2.9670905442843036,-0.492794768602117,1.81379543998883,-2.507057379150389,43.24894854341264,-15.986797790791144,1.1532951042954722,4,-0.060001373291015625,-0.060001373291015625,-3.714999198913567,-1.9400005340576172,-2.950000762939453,4,-0.07762970709212813,-1.8305046390586106,57.52000045776367,1.045047847013271,56.9900016784668,5.114265784569105,54.58000183105469,-0.07762970709212813
5499,2022-04-25,54.7599983215332,55.38000106811523,53.5,54.040000915527344,1530823.0,-0.01368879917082555,-1.08889096107099,-0.6153833613730361,49.229511706447184,53.29493856588108,0.027977638313146258,0.1018828712569615,-0.6540269152524445,-0.4458001361229904,7.194994083727524,2.020000457763672,0.021056064199342472,-0.17350177764892294,-2.3584868330467756,2.0114832777489298,-1.2659943053478457,0.9189907500499999,-1.5391730026855441,26.751561920404825,-31.29814952224718,1.0924925276989257,4,0.7000007629394531,0.7000007629394531,-2.689997673034661,-1.1799983978271484,-2.5900001525878906,0,-0.05186267786043963,-1.324791006429556,55.52000045776367,-1.8305046390586106,57.52000045776367,1.045047847013271,56.9900016784668,-0.05186267786043963
5500,2022-04-26,54.9900016784668,56.52000045776367,54.63999938964844,55.83000183105469,1676598.0,0.004200207523438637,-1.4415523293113996,-1.1666710818414459,44.15701706506013,52.89736384493471,-0.1171489528914833,-0.050368972785292954,-0.9303040182725297,-0.5991561421749054,7.4690640281035865,1.8800010681152344,-0.03008992434308766,0.005501556396481533,-2.131889909923885,2.142893022716848,-1.0631941767637016,1.0741972895566647,-1.5696094089941397,31.63486131831428,-20.612061058320265,1.0686957331601845,4,0.4699974060058594,0.4699974060058594,-2.9200010299682546,-1.4100017547607422,-3.490001678466797,1,-0.07128572220388907,-1.08889096107099,54.7599983215332,-1.324791006429556,55.52000045776367,-1.8305046390586106,57.52000045776367,-0.07128572220388907
5501,2022-04-27,54.83000183105469,55.20000076293945,54.13000106811523,54.84000015258789,1383428.0,-0.0029096170672561206,1.9315078514880135,0.011902761567840292,45.24681669971688,52.03930335393172,0.20731076003192328,0.16619464313728116,-0.7745805029045485,-0.3990663366496108,7.5901161097760435,1.0699996948242259,0.17881612541959413,-0.18499832153320028,-2.2936724844748753,1.9236758414084747,-1.2393354030040342,0.8693387599376337,-1.3300018310546875,28.237836296811043,-19.909298451592054,1.054337081470836,4,0.8949985504150391,0.6299972534179688,-2.561251640319824,-1.2500019073486328,-3.6800003051757884,2,-0.04504835196456558,-1.4415523293113996,54.9900016784668,-1.08889096107099,54.7599983215332,-1.324791006429556,55.52000045776367,-0.04504835196456558
5502,2022-04-28,54.459999084472656,55.84000015258789,53.81000137329102,54.79999923706055,1315588.0,-0.0067481804527766975,-1.4756149471407267,34.00572300648607,48.48187534957126,51.50667508229352,0.7310018616572478,0.46721647793114585,-0.4383872604161354,0.007844775475874144,7.323520051095533,2.029998779296868,0.22208008715097804,-0.49600105285644247,-2.597062892132591,1.6050607864197062,-1.5465319724945203,0.5545298667816354,-0.7715991210937503,28.402330801864974,-21.226415912724423,1.0505309196380752,4,1.3800010681152344,1.0,-1.7549982070922852,-0.8799991607666016,-2.5900001525878835,3,-0.031215585595265827,1.9315078514880135,54.83000183105469,-1.4415523293113996,54.9900016784668,-1.08889096107099,54.7599983215332,-0.031215585595265827
5503,2022-04-29,55.4000015258789,55.86999893188477,55.040000915527344,55.20000076293945,1389975.0,0.017260419706364827,-2.192297252686819,-0.5882372740634152,60.91001903006619,52.375035705185326,0.018712727963311693,-0.4817328479216414,-1.4358231667119625,-0.8697689454113302,7.170688033321435,1.4099998474121165,0.3547460467541157,0.4340013504028235,-1.6738431440948034,2.5418458449004504,-0.6199208968459899,1.487923597651637,-1.5900001525878764,62.91394827422846,7.457468247972386,1.0539222472488137,4,0.454998016357429,0.059997558593757105,-2.6725006103515554,-1.8200016021728445,-2.8300018310546804,4,-0.045667915601271036,-1.4756149471407267,54.459999084472656,1.9315078514880135,54.83000183105469,-1.4415523293113996,54.9900016784668,-0.045667915601271036
5504,2022-05-02,53.68000030517578,54.95000076293945,53.0099983215332,54.5,1285812.0,-0.031046952587170162,1.2558151913557247,-4.099982833927934,46.65374629677109,51.80560099823514,1.7801187009564927,1.2570374188044937,0.21943618692317557,0.9022946652930557,7.431461343888474,2.390003204345696,0.381307746099111,-1.2569999694824219,-3.4209547858881635,0.9069548469233197,-2.3389773776852962,-0.17502256127954752,4.529998779296875,19.0883639849325,-36.85847557045264,1.0819774082028715,5,1.9299983978271484,1.779998779296875,-0.6624994277954102,-0.10000038146972656,-1.5800018310546875,0,-0.020678103652032487,-2.192297252686819,55.4000015258789,-1.4756149471407267,54.459999084472656,1.9315078514880135,54.83000183105469,-0.020678103652032487
5505,2022-05-03,54.18999862670898,54.25,52.77000045776367,53.43999862670898,1753464.0,0.009500713834459829,2.4022870572553003,-0.9146344867369439,51.30183263397309,51.275180686278134,1.3510588564925428,0.7243184669893452,-0.34910074221487974,0.44657549565244636,7.834585511036563,1.4799995422363281,0.4239692768209409,-0.7090015411377024,-2.898535950302616,1.4805328680272112,-1.8037687457201628,0.38576566344475793,3.916000442504888,45.80641509341057,-13.330944289908558,1.0947672045824572,5,1.3000011444091868,1.270000457763679,-1.1049985885620046,-0.6099987030029226,-2.239997863769524,1,-0.03727625962271297,1.2558151913557247,53.68000030517578,-2.192297252686819,55.4000015258789,-1.4756149471407267,54.459999084472656,-0.03727625962271297
5506,2022-05-04,53.81000137329102,54.04999923706055,53.27000045776367,53.97999954223633,1414615.0,-0.007012313398189751,4.032289820830872,-0.2266642252604072,49.2523377480398,50.04131407365955,1.3773821177783248,0.9572872265962857,0.01283560004495854,0.882067379785525,7.704556870647061,0.9199981689453054,0.4156609401175899,-0.964498901367179,-3.1011418622995635,1.1721440595652055,-2.0328203818333677,0.10382257909900972,4.082557751464833,33.54843314309075,-26.89837658830372,1.0683214804661905,5,1.0149993896484304,1.6499977111816335,-0.7250013351440501,-0.23000144958496804,-3.0,2,-0.04292884806424868,2.4022870572553003,54.18999862670898,1.2558151913557247,53.68000030517578,-2.192297252686819,55.4000015258789,-0.04292884806424868
5507,2022-05-05,54.31999969482422,56.040000915527344,54.02000045776367,55.5,1914500.0,0.00947776079757423,-1.269664992199153,6.941253029351336,51.607144925058265,49.64892238385599,0.4087079463406269,0.34278781960288995,-0.5106368827353265,0.4200753860880013,7.40034166834882,2.229999542236321,0.4415456075633415,-0.3770006179809542,-2.458054678546077,1.7040534425841685,-1.4175276482635155,0.6635264123016071,3.367657083251949,47.40058165375853,-12.181755811090433,1.0405270302825615,5,0.3250007629394531,1.1399993896484375,-0.7924985885620117,-0.7399997711181641,-4.805000305175781,3,-0.05835784585336379,4.032289820830872,53.81000137329102,2.4022870572553003,54.18999862670898,1.2558151913557247,53.68000030517578,-0.05835784585336379
5508,2022-05-06,52.09000015258789,54.11000061035156,50.97999954223633,54.0099983215332,2472707.0,-0.041053010949276714,1.9528273707772976,1.627116671515857,40.140845280626415,48.63907055876479,2.3479021965031706,2.4893438540627386,1.6558417850001632,2.6970975929936927,7.967457306012113,3.3400001525878906,0.15811915267922672,-2.4730001449584975,-4.8573011788774,-0.08869911103959538,-3.6651506619179486,-1.2808496279990464,5.40095037267578,21.93676500189604,-31.252585324521203,1.1921505169594504,5,1.6599998474121094,2.5049991607666016,1.697500228881836,1.489999771118164,-2.779998779296868,4,-0.004223482819325497,-1.269664992199153,54.31999969482422,4.032289820830872,53.81000137329102,2.4022870572553003,54.18999862670898,-0.004223482819325497
5509,2022-05-09,50.91999816894531,52.22000122070313,50.349998474121094,51.65999984741211,1551231.0,-0.022461162991270434,1.0107508577921083,0.3854179084312837,36.8534405978987,47.82756206241352,3.2585931539221633,3.6603557368445863,2.772563245145392,3.882887407202645,8.391598456834256,1.8700027465820384,-0.29217613184256663,-3.5245019912719755,-6.366788901419412,-0.6822150811245393,-4.945645446345694,-2.1033585361982574,6.18029529733672,10.017565030839368,-36.66757552604446,1.421143455073719,5,2.2750015258789062,3.3600006103515625,2.867502212524414,2.5500030517578196,-2.0999984741210938,0,0.03240380175200386,1.9528273707772976,52.09000015258789,-1.269664992199153,54.31999969482422,4.032289820830872,53.81000137329102,0.03240380175200386
5510,2022-05-10,51.86000061035156,52.709999084472656,51.56999969482422,51.7599983215332,1718458.0,0.018460378539045807,-3.750001986823387,-0.13513792161330399,29.397599959554967,46.06653798017331,2.042722635016716,2.658997142939384,1.6643439415441392,2.9520044340510196,8.74634236711459,1.7900009155273438,-0.5398664317624764,-2.4589996337890625,-5.527769611607447,0.6097703440293216,-3.993384622698251,-0.924614644879874,4.700269256557597,26.537811745776345,-12.961955801477423,1.5343849889091914,5,1.3349990844726562,2.4199981689453125,1.927499771118164,1.5450000762939453,-1.44000244140625,1,0.004627802949189075,1.0107508577921083,50.91999816894531,1.9528273707772976,52.09000015258789,-1.269664992199153,54.31999969482422,0.004627802949189075
5511,2022-05-11,52.77000045776367,52.81000137329102,51.540000915527344,52.1500015258789,1487854.0,0.017547239427345263,2.6285687816414636,6.199847415601826,31.488712012868206,44.178408720539636,0.9049464817915336,1.7480482619791644,0.6934931966690527,2.0750301323371545,8.839297025763681,1.270000457763679,-0.6371424644650858,-1.491499900817871,-4.633958929065024,1.6509591274292816,-3.062729414941451,0.07972961330570882,3.293447697722442,42.53077232502011,8.558940262043372,1.5712295141235768,5,0.4249992370605469,1.5099983215332031,1.0174999237060547,0.6350002288818359,-3.770000457763672,2,-0.015539126164695327,-3.750001986823387,51.86000061035156,1.0107508577921083,50.91999816894531,1.9528273707772976,52.09000015258789,-0.015539126164695327
5512,2022-05-12,52.290000915527344,52.72999954223633,51.11999893188477,51.38000106811523,1385381.0,-0.009096068563056225,-1.251742618048547,1.4677442179549443,35.720614627851404,41.37958600918243,1.167540355775401,2.2089891081955955,1.1838253011685538,2.569791824177159,8.770631174304073,1.6500015258788991,-0.7071518061511384,-1.8874994277954116,-5.1502783463931365,1.3752794908023134,-3.5188888870942776,-0.25610996849654555,3.3163712654495683,51.59578029791145,18.020938176446506,1.6313894592988638,5,0.904998779296875,1.9899978637695312,1.1724987030029297,0.8050003051757884,-3.0699996948242116,3,-0.028303681704408667,2.6285687816414636,52.77000045776367,-3.750001986823387,51.86000061035156,1.0107508577921083,50.91999816894531,-0.028303681704408667
5513,2022-05-13,53.47999954223633,53.599998474121094,52.2599983215332,52.58000183105469,1049049.0,0.022757670795060525,1.3508865859330819,0.9890086396619514,44.54855970875741,41.145676388292024,-0.3614638048674905,1.034210847702461,0.008528808050883185,1.402583050142404,8.55338896319574,1.3400001525878906,-0.7659815637345417,-0.6735008239746065,-3.950048441664684,2.603046793715471,-2.311774632819642,0.9647729848704287,1.7058627421921173,96.30772517277644,59.3140070383334,1.6382738088450384,5,-0.2849998474121094,0.7999992370605469,-0.22249984741210938,-0.384998321533196,-3.875,4,-0.07413986885801105,-1.251742618048547,52.290000915527344,2.6285687816414636,52.77000045776367,-3.750001986823387,51.86000061035156,-0.07413986885801105
5514,2022-05-16,54.08000183105469,54.08000183105469,52.90999984741211,53.540000915527344,1301344.0,0.0112191902384835,3.3333333333333335,0.600002543137978,46.242776569388234,40.58355904778259,-1.0043801947954236,0.4136758984016353,-0.5478966709276705,0.8174349538644705,8.61565556947923,1.1700019836425781,-0.8374380334412095,-0.04699859619140767,-3.316566248558402,3.222569056175587,-1.6817824223749085,1.5877852299920932,0.7189913485491672,100.0,59.75369967762488,1.634783826183498,5,-0.8850021362304688,0.1999969482421875,-0.7100019454956055,-0.9850006103515554,-5.185001373291016,0,-0.0882026682000695,1.3508865859330819,53.47999954223633,-1.251742618048547,52.290000915527344,2.6285687816414636,52.77000045776367,-0.0882026682000695
5515,2022-05-17,54.43999862670898,55.18000030517578,53.959999084472656,54.6500015258789,1092579.0,0.006656745256387264,-1.0854686363947839,-0.38889359838370136,48.41590917612771,40.49062253979237,-1.4809196590754041,0.04495762693742478,-0.8057200589990003,0.48124269047836066,8.656887582384364,1.220001220703125,-1.136390179225188,0.3199983596801701,-2.9460832316178482,3.5860799509781884,-1.313042435968839,1.9530391553291793,-4.0900001525878835,81.77336383837319,38.355381328146045,1.6330407956490107,5,-1.2449989318847585,-0.15999984741210227,-1.1149988174438406,-1.3449974060058452,-4.93499755859375,1,-0.10323289995689888,3.3333333333333335,54.08000183105469,1.3508865859330819,53.47999954223633,-1.251742618048547,52.290000915527344,-0.10323289995689888
5516,2022-05-18,53.5,54.54999923706055,53.4000015258789,54.4000015258789,1509223.0,-0.017266690860050837,-1.0909078298503803,4.28566238578769,46.27329468483425,39.89797251310081,-0.6587988883745908,0.7484621434384451,0.2834072921968769,1.4364683849980224,8.229308675694504,1.1499977111816477,-1.1698357839282352,-0.4455001831054659,-3.4264258326488175,2.5354254664378857,-1.9359630078771417,1.04496264166621,-3.0534014892578156,58.62069613503641,12.753787637424303,1.4904628247716751,5,-0.7350006103515625,0.779998779296875,-0.17500019073486328,-0.4049987792968679,-3.674999237060547,2,-0.05757012768326519,-1.0854686363947839,54.43999862670898,3.3333333333333335,54.08000183105469,1.3508865859330819,53.47999954223633,-0.05757012768326519
5517,2022-05-19,51.06999969482422,52.790000915527344,50.93000030517578,52.58000183105469,1889948.0,-0.04542056645188375,-1.0782119095213942,1.6777773068283097,34.9338785582616,39.31942065506027,1.4099819766957609,2.814783915987121,2.8522036314430608,3.8709134548816735,7.575278320339695,2.5699996948242188,-1.3718435777439808,-2.5530004501342773,-5.291399312357889,0.18539841208933439,-3.9221998812460797,-1.183801019022475,-0.5287331481933606,3.2941032858455883,-38.74690667069285,1.3691994311118052,5,1.6949996948242188,3.2099990844726562,2.255000114440918,2.0250015258789134,-0.259998321533196,3,-0.04053259657712527,-1.0909078298503803,53.5,-1.0854686363947839,54.43999862670898,3.3333333333333335,54.08000183105469,-0.04053259657712527
5518,2022-05-20,51.209999084472656,52.0,51.0,51.63999938964844,1829921.0,0.0027413234870770076,-1.3529454003644164,0.284768011156079,40.34400892383125,39.70726158016389,1.2650618615109437,2.4615385891146246,2.7494259646266386,3.741487232006456,7.559762200624198,1.0,-1.5344210990460994,-2.197500991821286,-4.9852408007257765,0.590238817083204,-3.5913708962735313,-0.8036310873690411,-0.5759578626708972,6.588206571691177,-36.7717053824054,1.3938699044522456,5,1.845001220703125,3.0699996948242188,2.1287498474121094,1.8850021362304759,-0.15999984741210938,4,-0.038859556714440746,-1.0782119095213942,51.06999969482422,-1.0909078298503803,53.5,-1.0854686363947839,54.43999862670898,-0.038859556714440746
5519,2022-05-23,51.91999816894531,51.91999816894531,51.18000030517578,51.81999969482422,1258371.0,0.013864461963795094,13.800183108262761,-0.23255442593282588,41.2625038580145,41.02558423554828,0.7954838165082379,1.6104323603223918,2.1179042067711222,3.0373556400117963,8.13776826855492,0.7399978637695312,-1.77053180405224,-1.3455018997192383,-4.132491344220732,1.4414875447822553,-2.7389966219699815,0.04799282253150494,-1.1950377654760729,23.2940673828125,-18.94026276621068,1.3934947222507454,5,1.1350021362304688,2.3600006103515625,1.855001449584961,1.1750030517578196,0.17000198364257812,0,-0.044587802549146516,-1.3529454003644164,51.209999084472656,-1.0782119095213942,51.06999969482422,-1.0909078298503803,53.5,-0.044587802549146516
5520,2022-05-24,51.06999969482422,51.77000045776367,51.0,51.349998474121094,1203665.0,-0.016371311712208403,-2.6666848319709353,-2.800030518043793,39.821684095909305,41.95147002255284,1.7004571193964324,2.267976743357181,3.011363572884491,3.8932883129243123,8.733843373738015,0.9199981689453125,-1.6923553015844348,-1.9995002746582031,-4.826911908145753,0.827911358829347,-3.4132060914019817,-0.5857944579144245,-0.2559384933208477,3.8673875954860106,-37.83536481233052,1.4137058167437757,5,1.9850006103515625,3.2099990844726562,2.7274999618530273,2.0250015258789134,0.740001678466804,1,-0.042588589192433024,13.800183108262761,51.91999816894531,-1.3529454003644164,51.209999084472656,-1.0782119095213942,51.06999969482422,-0.042588589192433024
5521,2022-05-25,52.36000061035156,52.52999877929688,51.18999862670898,52.0,1190837.0,0.025259465894574618,2.8285885558582735,-1.2857220708446866,43.11797971030798,42.77339947615913,0.3868645241232187,0.8257797898757246,1.7591100710541099,2.574470165260479,9.4692007659029,1.4599990844726634,-1.4128758505627133,-0.5859992980957003,-3.30326169071396,2.1312630945225592,-1.9446304944048336,0.772631898213433,-1.4586206267747457,76.88171160898135,34.41671685854979,1.3586311963091304,5,0.6949996948242188,1.9199981689453125,1.6999988555908203,0.7350006103515696,-1.0,2,-0.05452634661871836,-2.6666848319709353,51.06999969482422,13.800183108262761,51.91999816894531,-1.3529454003644164,51.209999084472656,-0.05452634661871836
5522,2022-05-26,52.7599983215332,53.099998474121094,52.31999969482422,52.599998474121094,995739.0,0.007639375601965925,-1.1666710818414459,0.44444326707074133,52.69942942438936,43.67905166678491,0.06766253063051408,0.3076663660687373,1.4038979232795157,2.138906711271737,9.79567495143618,0.779998779296875,-1.0828341870681442,-0.101001548767087,-2.7235595117904907,2.5215564142563167,-1.4122805302787924,1.2102774327446184,-1.7730459315244076,83.80950477927419,37.1471942609707,1.3112789815117019,5,0.2950019836425781,1.5200004577636719,1.7250003814697266,0.335002899169929,-0.479999542236321,3,-0.055629220090325004,2.8285885558582735,52.36000061035156,-2.6666848319709353,51.06999969482422,13.800183108262761,51.91999816894531,-0.055629220090325004
5523,2022-05-27,52.86999893188477,53.09000015258789,52.45000076293945,52.77000045776367,1280898.0,0.002084924447517844,1.3703640910439536,0.6249910592948016,58.590315773058045,45.051000467192665,-0.15417997142969853,-0.001680220093795981,1.2835010141343943,1.999526763823063,10.124202258408346,0.6399993896484375,-0.8272152281195773,0.13549919128418964,-2.199727821214026,2.470726203782405,-1.0321143149649146,1.3031126975332938,-1.799185583572637,89.04763288780093,36.190594604055995,1.1676135062491073,5,0.18500137329100852,0.7450008392333913,2.2049999237060476,0.22500228881835938,-1.329998016357429,4,-0.03896344997562329,-1.1666710818414459,52.7599983215332,2.8285885558582735,52.36000061035156,-2.6666848319709353,51.06999969482422,-0.03896344997562329
5524,2022-05-30,52.56999969482422,54.11000061035156,52.47000122070313,52.9900016784668,1152164.0,-0.005674281125805591,-4.290329725772114,-4.200083924620134,53.31465756742509,45.595305844003484,-0.10158233833192298,0.22229388460265653,1.5710154573555144,2.2818356756722267,10.015414645251338,1.6399993896484304,-0.6263530539933768,-0.10900001525878622,-2.401991101578872,2.1839910710612997,-1.2554955584188292,1.0374955279012568,-1.4170026073748119,50.482295392435375,-5.468323831205012,1.146495543160044,5,0.1700000762939453,0.8649997711181641,2.8899993896484375,0.5250015258789134,-0.3899993896484375,0,-0.028913838055687147,1.3703640910439536,52.86999893188477,-1.1666710818414459,52.7599983215332,2.8285885558582735,52.36000061035156,-0.028913838055687147
5525,2022-05-31,52.16999816894531,53.02000045776367,52.16999816894531,52.209999084472656,4096851.0,-0.007608931485656556,-41.49914171275987,0.09523982525136011,47.05881032975836,45.68258536010616,-0.06419356155309686,0.4882347587632694,1.9259020954913169,2.656212458302967,9.803593984721456,0.8500022888183594,-0.6431639253238046,-0.40800151824951314,-2.5963213894893116,1.7803183529902853,-1.5021614538694124,0.6861584173703861,-0.9364610171413759,33.5616053593849,-23.091544359286075,1.0941599356198983,5,0.3500022888183594,1.2650012969970703,3.2900009155273438,0.9250030517578196,1.3800010681152344,1,-0.0015334103731106108,-4.290329725772114,52.56999969482422,1.3703640910439536,52.86999893188477,-1.1666710818414459,52.7599983215332,-0.0015334103731106108
5526,2022-06-01,51.5,53.43999862670898,51.47000122070313,52.9900016784668,1553968.0,-0.012842595216806751,-1.5419333879696744,37.24918939538432,46.19826014420228,46.93418331409956,0.32661704305422745,1.029060589282203,2.552708341171055,3.2764707939754842,9.71898913820449,1.9699974060058452,-0.7564972391246556,-0.9624996185302734,-3.1206656617700403,1.1956664247094935,-2.0415826401501604,0.11658340308961357,-0.1875335851286266,1.1363176603182035,-53.836785905433,1.0790830216198843,6,1.0550003051757812,1.6949996948242188,3.9599990844726562,1.595001220703132,2.0800018310546875,2,0.0060194441415732935,-41.49914171275987,52.16999816894531,-4.290329725772114,52.56999969482422,1.3703640910439536,52.86999893188477,0.0060194441415732935
5527,2022-06-02,51.1500015258789,52.13000106811523,50.72000122070313,51.790000915527344,1290541.0,-0.0067960868761378634,1.136363899083896,0.4295293078508477,37.80104678580513,46.65163196543,0.7701463097391326,1.1904278391491019,2.8564916748238645,3.5756262879812226,10.249836087343407,1.4099998474120952,-0.9593494137831158,-1.1539981842041058,-3.2005039854300392,0.8925076170218276,-2.1772510848170725,-0.13074528359113913,4.029998779296882,12.68437706770093,-35.52925726166394,1.0232529006129678,6,1.2649993896484446,2.0449981689453196,4.442498207092292,1.944999694824233,3.479999542236328,3,0.004105553826160069,-1.5419333879696744,51.5,-41.49914171275987,52.16999816894531,-4.290329725772114,52.56999969482422,0.004105553826160069
5528,2022-06-03,51.86999893188477,52.27000045776367,51.77000045776367,51.9000015258789,829885.0,0.014076195200924735,-3.3478347403512845,0.046879097823213575,38.57287521662349,46.35278433860878,0.1716681114870653,0.4775896844860128,2.1328320439481345,2.811170869721593,9.9947933555191,1.1199989318847727,-1.0597614032724465,-0.4230007171630774,-2.4767020899945678,1.630700655668413,-1.4498514035788261,0.6038499692526713,3.2208013916015545,33.92324242574286,-7.420043224774076,1.0268506864157456,6,0.545001983642571,1.325000762939446,3.7800006866455007,1.2250022888183594,2.720001220703118,4,0.00790437354646012,1.136363899083896,51.1500015258789,-1.5419333879696744,51.5,-41.49914171275987,52.16999816894531,0.00790437354646012
5529,2022-06-06,52.56999969482422,52.709999084472656,51.91999816894531,52.0,896437.0,0.013495291639752605,-1.1643761169695765,-18.998347107447014,40.65933730910782,46.445856917853064,-0.47654766908493684,-0.09745562922360307,1.4394842636579028,2.047498190748989,9.374931370794876,0.8400001525878835,-0.7504738760805623,0.19449996948242188,-1.7569904202552635,2.1459903592201073,-0.7812452253864208,1.1702451643512646,2.4333846466064415,68.01471464775032,30.472533201661008,0.9757451948688415,6,-0.154998779296875,0.625,3.0874996185302734,0.5250015258789134,2.279998779296875,0,-0.019592900613965236,-3.3478347403512845,51.86999893188477,1.136363899083896,51.1500015258789,-1.5419333879696744,51.5,-0.019592900613965236
5530,2022-06-07,52.099998474121094,52.72000122070313,51.83000183105469,51.83000183105469,1027928.0,-0.008940483611024286,-5.592670038712647,0.4736785747747989,42.66246063341615,46.3952436870873,0.17313030142880592,0.4126018326231389,1.8885699375879454,2.4332035624349118,9.004824105139356,0.8899993896484446,-0.5615576322326348,-0.28750114440917685,-2.228568494525753,1.6535662057073992,-1.2580348194674613,0.6830325306491076,2.817718204895016,50.735241525263284,15.204217019048897,0.9705336750582866,6,0.31500244140625,1.095001220703125,3.435000419616699,0.9950027465820384,2.5100021362304688,1,0.0015355438272119937,-1.1643761169695765,52.56999969482422,-3.3478347403512845,51.86999893188477,1.136363899083896,51.1500015258789,0.0015355438272119937
5531,2022-06-08,51.95000076293945,52.5099983215332,51.6500015258789,52.45000076293945,1147871.0,-0.0028790348478828776,1.774205060051214,-1.8518748763740145,56.060621186939834,46.76870943848179,0.28927360515295675,0.5249308755944071,2.007418401946886,2.4883954875027783,8.708286277378269,0.859996795654304,-0.4321654836919748,-0.3964988708496122,-2.338188588360971,1.5451908466617468,-1.3673437296052953,0.5743459879060708,2.8837616069103973,61.49997711181605,20.986896033030483,0.9708448587556799,6,0.4650001525878906,1.2449989318847656,3.524998664855957,1.145000457763679,1.9699974060058594,2,0.03079881521893091,-5.592670038712647,52.099998474121094,-1.1643761169695765,52.56999969482422,-3.3478347403512845,51.86999893188477,0.03079881521893091
5532,2022-06-09,50.81000137329102,51.52000045776367,50.59000015258789,51.5,1455638.0,-0.021944165022259154,1.5479476393279858,1.3799972534179545,47.578703620318095,45.54519697706625,1.2556187320702605,1.63204305419125,3.0566016333410957,3.532224741391282,8.428801885179663,1.3600006103515625,-0.2282474987545342,-1.4624982833862248,-3.5224609771093327,0.5974644103368831,-2.4924796302477787,-0.4325169365246708,3.9414857735758915,10.328690628207195,-33.05150500987769,1.0299813468615546,6,1.5399990081787038,2.384998321533196,4.332498550415032,2.2849998474121094,3.2199974060058594,3,0.05451683493202486,1.774205060051214,51.95000076293945,-5.592670038712647,52.099998474121094,-1.1643761169695765,52.56999969482422,0.05451683493202486
5533,2022-06-10,49.51499938964844,50.38999938964844,48.49499893188477,50.08000183105469,2194345.0,-0.025487147188374637,2.198319598248765,0.8188457477098033,36.404745495462514,43.66631785795929,2.2626029751948167,2.7560718366527226,4.258051631096976,4.732768843138913,8.984307990498339,2.31500244140625,-0.19754697960848944,-2.5592502593994126,-4.876965121354736,-0.24153539744408903,-3.7181076903770744,-1.4003928284217508,5.070028277447314,24.142009590459573,-20.879280383230473,1.1588574309776631,6,1.4524993896484375,2.322500228881836,5.537500381469727,3.5800018310546946,4.92499923706054,4,0.10330206485948423,1.5479476393279858,50.81000137329102,1.774205060051214,51.95000076293945,-5.592670038712647,52.099998474121094,0.10330206485948423
5534,2022-06-13,49.31000137329102,49.9900016784668,48.79999923706055,48.81999969482422,1901569.0,-0.004140119537197728,-3.4905532723464594,-0.8672558604299575,39.26829393104424,42.80070492476884,2.186470169207169,2.725108322299967,4.395490451955958,4.8400402735260855,9.834861655367776,1.19000244140625,-0.3773891042848092,-2.5257482528686452,-4.953501897587124,-0.09799460815016658,-3.7396250752278846,-1.311871430509406,4.90962456969207,19.289988163158803,-29.659018387965425,1.2138768223592389,6,1.6574974060058523,2.5274982452392507,4.862498283386223,3.7849998474121094,5.469997406005859,0,0.10707764413401133,2.198319598248765,49.51499938964844,1.5479476393279858,50.81000137329102,1.774205060051214,51.95000076293945,0.10707764413401133
5535,2022-06-14,48.81999969482422,49.93000030517578,48.65999984741211,49.84500122070313,1864190.0,-0.00993716618982321,1.125524321494468,-2.0918326832799896,26.081055166754055,40.565459927274595,2.404120155001948,2.922314521032405,4.78860190408561,5.2353397693876715,11.067612349314164,1.2700004577636719,-0.6797135589659433,-2.734749984741214,-5.194097662442857,-0.27540230703957036,-3.9644238235920355,-1.505076145890392,5.0561486274929734,8.094665313707667,-35.77934816252157,1.2296738388508213,6,1.7875003814697337,3.0174999237060547,4.917499542236328,4.275001525878913,5.180000305175781,1,0.12351492865609659,-3.4905532723464594,49.31000137329102,2.198319598248765,49.51499938964844,1.5479476393279858,50.81000137329102,0.12351492865609659
5536,2022-06-15,50.41999816894531,51.06000137329102,49.375,49.48500061035156,2058632.0,0.03277342245232995,-1.9177543794752678,-0.9121913821464928,36.395339501613975,40.40927022903114,0.7094151660649359,1.1380894024514845,3.064786514817918,3.5753273493177815,12.03412844657238,2.240001678466804,-0.8669592667048107,-0.9807514190673814,-3.309482669154022,1.3479798310192592,-2.145117044110698,0.18361420597593536,3.133281189945933,63.636306315622136,23.788828785104556,1.1643656250433192,6,0.18750190734863992,1.417501449584961,3.3175010681152344,2.6750030517578196,2.970001220703125,2,0.0831019951124663,1.125524321494468,48.81999969482422,-3.4905532723464594,49.31000137329102,2.198319598248765,49.51499938964844,0.0831019951124663
5537,2022-06-16,49.0,50.31999969482422,48.63000106811523,49.97000122070313,1654558.0,-0.028163391918167857,1.0239526702910222,-1.0374371695280447,30.47425847192578,39.50942392406472,2.0029999953264195,2.524488848498166,4.355776745170857,4.917343808903873,12.063609615810636,1.7899971008300852,-0.9950150557022965,-2.2972496032714815,-4.8601080823319975,0.26560887578903447,-3.578678842801736,-1.015820363741227,4.24978253327086,19.688132064247192,-13.360180838980455,1.2814292395302567,6,1.6075000762939524,2.8374996185302734,4.737499237060547,4.095001220703132,4.069999694824219,3,0.100408125896843,-1.9177543794752678,50.41999816894531,1.125524321494468,48.81999969482422,-3.4905532723464594,49.31000137329102,0.100408125896843
5538,2022-06-17,49.22000122070313,50.18999862670898,48.80500030517578,49.1150016784668,3340939.0,0.004489820830676061,-2.820672963089612,-0.10824681453516463,32.96032324436514,38.65397791687108,1.528280497293622,2.263825398093587,4.0421258190712805,4.6208065403428975,12.094683984067588,1.384998321533196,-1.0698237571291713,-1.9777484893798771,-4.704168954983707,0.7486719762239531,-3.3409587221817887,-0.6145382565779656,3.744494296484561,24.279838621058197,-6.292074025453704,1.3632102328019138,6,1.3874988555908203,2.6174983978271413,4.517498016357415,3.6199989318847585,4.3699989318847585,4,0.0977244502092891,1.0239526702910222,49.0,-1.9177543794752678,50.41999816894531,1.125524321494468,48.81999969482422,0.0977244502092891
5539,2022-06-20,49.60499954223633,49.84000015258789,49.10499954223633,49.36000061035156,798189.0,0.007821989272345897,1.055945324462608,2.3333333333331754,36.933260420662606,38.01740011545402,0.7581995394342727,1.7881816945206594,3.613732760689352,4.147002150688714,12.127437649797896,0.7350006103515625,-1.0208321485700793,-1.4770002365112305,-4.270064954560873,1.3160644815384117,-2.873532595536048,-0.08046787748641293,3.091326179833189,40.12338895778722,9.51946863736472,1.3965323590248204,6,0.8974990844726562,2.2325000762939453,4.132499694824219,3.2350006103515625,4.395000457763672,0,0.09746999554663582,-2.820672963089612,49.22000122070313,1.0239526702910222,49.0,-1.9177543794752678,50.41999816894531,0.09746999554663582
5540,2022-06-21,48.89500045776367,50.02000045776367,48.849998474121094,49.61000061035156,1055211.0,-0.01431305495463464,-1.906822349746715,-2.918380692876606,36.7833501778839,35.87548111444781,1.079254501316754,2.4526280851835267,4.236375260612135,4.792544536343129,12.128569452828833,1.1700019836425781,-1.0589122393028845,-2.078249359130858,-5.037695996957275,0.8811972786955593,-3.5579726780440666,-0.5985260402176493,3.5492456568947617,10.905323307326645,-22.458344583684507,1.4797233189132082,6,1.1124992370605469,2.9424991607666016,4.842498779296875,3.9449996948242188,5.435001373291016,1,0.12035991955080916,1.055945324462608,49.60499954223633,-2.820672963089612,49.22000122070313,1.0239526702910222,49.0,0.12035991955080916
5541,2022-06-22,49.50500106811523,49.599998474121094,47.96500015258789,48.69499969482422,1391371.0,0.01247572562921806,2.270009117161244,-1.132868811788736,41.86850506395231,35.24101460818495,0.09605925948607563,1.7051976637876294,3.558812311652922,4.125770106261903,12.758851327872797,1.6349983215332031,-1.173790858580972,-1.3254987716674904,-4.278718831053354,1.6277212877183729,-2.8021088013604185,0.15111125802543768,2.702290215576788,65.39283290326836,28.198337668474764,1.4766100296929314,6,0.007499694824225855,1.7524986267089915,4.23249816894532,3.3349990844726634,2.6049995422363352,2,0.0907988856661166,-1.906822349746715,48.89500045776367,1.055945324462608,49.60499954223633,-2.820672963089612,49.22000122070313,0.0907988856661166
5542,2022-06-23,49.82500076293945,50.43999862670898,49.04999923706055,49.26499938964844,1209960.0,0.006463987231995594,-1.8080748141783052,0.6913585479685654,39.47504405653053,35.582158892748055,-0.422820533817422,1.2164070664301008,3.171963719131881,3.738944334316855,13.511561894273013,1.3899993896484304,-1.2956116643663265,-0.8587491989135714,-3.697745310774387,1.9802469129472442,-2.2782472548439756,0.5607488570168329,2.042907230264234,75.15158614439468,35.992424457014906,1.4194980559304065,6,-0.3125,1.2124996185302734,3.697498321533203,3.0149993896484375,2.4449996948242188,3,0.07155039783482908,2.270009117161244,49.50500106811523,-1.906822349746715,48.89500045776367,1.055945324462608,49.60499954223633,0.07155039783482908
5543,2022-06-24,50.81000137329102,50.93999862670898,49.93500137329102,49.93500137329102,1433267.0,0.019769204119796546,-1.297136579241039,1.5624961682822325,41.200005035402356,35.796793459898964,-1.3463948269005854,0.07290132159053542,2.130504172855332,2.693284641345521,14.163493506019309,1.1149978637695241,-1.5446578558213915,0.22925128936768147,-2.418830250475196,2.877332829210559,-1.0947894805537572,1.5532920592891202,0.7456739926633986,95.63034218172632,57.63766854968759,1.3240407699214392,6,-1.2975006103515696,0.22749900817870383,2.7124977111816335,2.029998779296868,0.7199974060058594,4,0.04447939894607433,-1.8080748141783052,49.82500076293945,2.270009117161244,49.50500106811523,-1.906822349746715,48.89500045776367,0.04447939894607433
5544,2022-06-27,51.04999923706055,51.31000137329102,50.59000015258789,51.06999969482422,1409864.0,0.004723437458824531,1.8799829102865808,-0.022857666015625,44.62640732953425,37.85738814465232,-1.4679928494387156,-0.30230943300047386,1.81471741044723,2.4235853491784027,15.230894049163604,0.7200012207031321,-1.6390248769145686,0.5452491760253935,-1.9449909701427117,3.0354893221934987,-0.6998708970586591,1.790369249109446,-3.0849990844726562,92.22714375644317,53.539365421908286,1.2451200730840544,6,-1.4124984741210938,-0.012498855590820312,2.6175003051757812,2.0074996948242188,-0.2999992370605469,0,0.04975516069515229,-1.297136579241039,50.81000137329102,-1.8080748141783052,49.82500076293945,2.270009117161244,49.50500106811523,0.04975516069515229
5545,2022-06-28,52.09000015258789,52.58000183105469,51.6500015258789,51.7599983215332,1668841.0,0.020372202371598425,-2.3818474385828012,-16.49971390425329,50.65665779433121,39.44197906606534,-2.2298575837008485,-1.4214915002997657,0.7104169931530464,1.3794283162904932,15.981823217303855,1.5300025939941406,-1.4853273832985323,1.589249992370604,-0.889960516059702,4.06846050080091,0.3496447381554475,2.8288552465857606,-4.0580999755859395,89.38241602916197,51.36688349327282,1.2396052542151546,6,-1.8174991607666016,-1.052499771118164,1.5774993896484375,1.8400001525878906,-0.11999893188475852,1,0.03666730354803471,1.8799829102865808,51.04999923706055,-1.297136579241039,50.81000137329102,-1.8080748141783052,49.82500076293945,0.03666730354803471
5546,2022-06-29,51.81000137329102,51.9900016784668,51.41999816894531,51.54999923706055,1428336.0,-0.005375288509822718,-1.1923031779101498,0.7878808896287264,55.10204319952044,42.17839959135364,-1.9354889293458868,-1.1774456526471369,0.8438435590384756,1.6446589800482911,16.42907515058468,0.6700019836425781,-1.349909890981337,1.2937511444091854,-1.2154586701208387,3.8029609589392095,0.03914623714417331,2.5483560516741974,-3.5961771301269607,78.18697189985852,35.15447158564348,1.2546049072650136,6,-1.5375003814697337,-0.7725009918212962,1.8574981689453054,2.164999008178704,0.45999908447264914,2,0.0486392663765256,-2.3818474385828012,52.09000015258789,1.8799829102865808,51.04999923706055,-1.297136579241039,50.81000137329102,0.0486392663765256
5547,2022-06-30,51.36000061035156,51.45000076293945,50.58000183105469,51.0,1836583.0,-0.008685596429484854,2.222212803232597,1.3846063558202621,60.30152102366009,45.216310455719736,-1.2466114794085854,-0.7493238486445648,1.1219350000298505,2.0651496045975364,16.683049108196027,1.2299995422363352,-1.0604602777194856,0.8332504272460923,-1.6888499928234637,3.3553508473156484,-0.42779978278868924,2.094300637280874,-2.9715292636718758,53.87519812625552,8.103985727068682,1.261050210034779,6,-1.0874996185302734,-0.32250022888183594,2.3074989318847656,2.9199981689453125,0.75,3,0.014602803564781164,-1.1923031779101498,51.81000137329102,-2.3818474385828012,52.09000015258789,1.8799829102865808,51.04999923706055,0.014602803564781164
5548,2022-07-01,52.27999877929688,52.4000015258789,50.209999084472656,50.95000076293945,1383522.0,0.017912736721422462,1.7898057910376843,3.694432670707433,65.35676907971063,48.374478084502854,-1.8851448530804191,-1.7254981303867183,0.10164941262059557,1.1304314194459621,16.810327776882215,2.190002441406243,-0.9275533742496052,1.7327486038208093,-0.8414498287035812,4.3069470363452,0.4456493875586105,3.019847820083008,-3.7238662132421965,87.3416580554405,36.64188917621243,1.2870992162621961,7,-2.007497787475593,-1.2424983978271555,1.387500762939446,1.999999999999993,0.6300010681152273,4,-0.00019124563440442444,2.222212803232597,51.36000061035156,-1.1923031779101498,51.81000137329102,-2.3818474385828012,52.09000015258789,-0.00019124563440442444
5549,2022-07-04,51.540000915527344,53.18000030517578,51.45000076293945,52.72999954223633,1032496.0,-0.014154511879265419,-1.5255487460217132,-0.8947371440208068,63.70969664667792,51.3662943588133,-0.9407295864645846,-1.1242632390588483,0.7551941976800194,1.8194821831716865,17.322149338199516,1.7299995422363281,-0.5948887584976035,1.0442506790161161,-1.3973560825947828,3.485857440627015,-0.17655270178933336,2.2650540598215656,-2.822913578872658,44.78118802725003,-10.84072471397375,1.2208033808054481,7,-0.9675006866455078,-0.5025005340576172,1.794999122619629,2.7399978637695312,1.0099983215332031,0,-0.00019406550354650332,1.7898057910376843,52.27999877929688,2.222212803232597,51.36000061035156,-1.1923031779101498,51.81000137329102,-0.00019406550354650332
5550,2022-07-05,52.18000030517578,53.13999938964844,51.81999969482422,52.58000183105469,1789527.0,0.012417527712065501,-1.3571365317674948,0.3361361239425423,59.821449858821985,53.361066002687714,-1.1909937486302198,-1.852964224150277,0.026981272869761597,1.1326980236274409,17.80792536324027,1.5999984741210938,-0.27016484571397115,1.6802499771118136,-0.7726590528235562,4.133159007047183,0.4537954621441287,2.9067044920794984,-3.1951381904098284,66.32998016872,11.237617430439599,1.2264545149676855,7,-1.0650005340576172,-1.4775009155273438,0.9074993133544922,2.0999984741210938,0.779998779296875,1,-0.027405141755699414,-1.5255487460217132,51.540000915527344,1.7898057910376843,52.27999877929688,2.222212803232597,51.36000061035156,-0.027405141755699414
5551,2022-07-06,53.54999923706055,54.4000015258789,52.97999954223633,53.040000915527344,1951888.0,0.026255249595099617,-3.507935162366539,-1.2749909401285549,75.53312688567581,57.367519650370525,-2.153312584843988,-3.264312271171768,-1.411972396436667,-0.25439984244414404,18.476507104390585,2.220001220703118,0.036333873309175146,2.9702489852905245,0.23058265157198576,5.709915319009063,1.6004158184312587,4.34008215214979,-4.313428830870002,79.71356101327054,19.310722862401278,1.3698331668592694,7,-1.382497787475586,-2.3674983978271484,-0.5724992752075195,0.7299995422363281,-0.529998779296875,2,-0.02950509876504237,-1.3571365317674948,52.18000030517578,-1.5255487460217132,51.540000915527344,1.7898057910376843,52.27999877929688,-0.02950509876504237
5552,2022-07-07,53.58000183105469,54.20000076293945,53.2400016784668,53.75,1486835.0,0.0005602725382183316,-1.2588254301639874,-0.333330840058941,75.00002187328015,61.12307707680138,-1.7820555348356208,-3.2423922406423884,-1.500074673049248,-0.31395485527403366,18.560162211715,0.9599990844726562,0.4310097101369337,2.8617515563964844,-0.189297065023041,5.91280017781601,1.3362272456867217,4.387275867106247,-3.930356935289076,80.42961295867397,14.818926650864228,1.5255243107097622,7,-1.2750015258789062,-2.397500991821289,-0.7050018310546875,0.6999969482421875,-0.6000022888183594,3,-0.02444944622102918,-3.507935162366539,53.54999923706055,-1.3571365317674948,52.18000030517578,-1.5255487460217132,51.540000915527344,-0.02444944622102918
5553,2022-07-08,54.63000106811523,54.75,53.0,53.4000015258789,1571257.0,0.01959684959271435,1.3809565824404015,-7.2353693564312005,76.77146759232909,64.69475043933414,-2.495647253690187,-4.099735957335568,-2.627474123991007,-1.4044663327994797,17.745472108397532,1.75,0.7819164466399613,3.6560007095336857,0.19910573836416745,7.112895680703204,1.9275532239489266,5.384448195118445,-4.600327641940552,96.36366789006712,26.391814878380814,1.7284474855847582,7,-2.150001525878899,-3.272500991821282,-1.825000762939446,-0.35000228881835227,-1.4099998474120952,4,-0.04612850830117343,-1.2588254301639874,53.58000183105469,-3.507935162366539,53.54999923706055,-1.3571365317674948,52.18000030517578,-0.04612850830117343
5554,2022-07-11,54.59000015258789,55.349998474121094,53.88000106811523,53.88000106811523,1738278.0,-0.0007322151701490975,-3.140843102910931,0.5772352428536485,82.67356332706524,68.2521843874157,-2.1240567995716333,-3.840809249862154,-2.6114847975753364,-1.39875567055266,17.00318550878516,1.4699974060058665,1.168352396839353,3.3519998550415053,-0.3663961214316913,7.070395831514702,1.4928018668049106,5.2111978432781,-4.088294069030681,78.47029506099194,0.9845021460214554,1.8591979882365965,7,-1.8100013732910156,-2.9325008392333984,-1.7849998474121094,-0.3100013732910156,-1.0900001525878906,0,-0.030774872696096467,1.3809565824404015,54.63000106811523,-1.2588254301639874,53.58000183105469,-3.507935162366539,53.54999923706055,-0.030774872696096467
5555,2022-07-12,54.849998474121094,54.88999938964844,53.849998474121094,53.93999862670898,1557295.0,0.004762746305302601,1.101008388466533,1.2816915786419631,81.94860256116176,71.23513542759807,-2.1807013552771153,-3.821840165618717,-2.9094098576102922,-1.6910821439801396,16.1482441510622,1.0400009155273438,1.5025120610918137,3.3104982376098633,-0.5572492553372541,7.178245730556981,1.3766244911363046,5.244371984083422,-3.7664973036962195,78.90294407844436,-0.10787857586434768,1.9338737464735594,7,-2.0699996948242188,-3.1924991607666016,-2.0449981689453125,-0.5699996948242188,-1.8199996948242116,1,-0.041932530556873515,-3.140843102910931,54.59000015258789,1.3809565824404015,54.63000106811523,-1.2588254301639874,53.58000183105469,-0.041932530556873515
5556,2022-07-13,54.61000061035156,54.97000122070313,53.93000030517578,54.599998474121094,1329769.0,-0.004375530910593617,1.8493044741489768,0.010991360338040837,78.87751564211521,73.29913482964864,-1.6782396714998953,-3.4275766011452475,-2.6986591742027244,-1.462303182211862,16.149054890825347,1.0400009155273509,1.7973819647499596,2.8610002517700224,-1.2004842401812326,6.922484743721277,0.8302580057943914,4.891742497745653,-3.0145197634831433,68.5107087549794,-10.534366794469307,2.030742245975628,7,-1.8300018310546875,-2.9525012969970703,-1.8050003051757812,-0.3300018310546875,-1.9300003051757812,2,-0.030214274078695813,1.101008388466533,54.849998474121094,-3.140843102910931,54.59000015258789,1.3809565824404015,54.63000106811523,-0.030214274078695813
5557,2022-07-14,53.91999816894531,54.61999893188477,53.54999923706055,54.27999877929688,1365696.0,-0.01263509309090649,1.0576899094010053,-35.99237223493587,69.4618217269849,73.75525179045688,-0.6558864950046939,-2.4770825891835457,-2.062966100964502,-0.7881248648219099,15.6588449138991,1.0699996948242259,1.9444397044482145,1.9249979019165053,-2.03001961069927,5.880015414532281,-0.05251085439138592,3.9025066582243966,-1.8739752068065698,39.14888367276045,-36.23685976235056,1.9775087563078884,7,-0.5199985504150391,-2.2624988555908203,-1.1149978637695312,0.3600006103515625,-1.5499992370605398,3,-0.016691352777159163,1.8493044741489768,54.61000061035156,1.101008388466533,54.849998474121094,-3.140843102910931,54.59000015258789,-0.016691352777159163
5558,2022-07-15,54.02999877929688,54.5099983215332,53.52999877929688,54.34000015258789,1855222.0,0.0020400707360357373,2.0153938248636756,0.8611134658584806,68.9567478188028,74.33825747624854,-0.5493099318056593,-2.3275906074000403,-2.1552270550105064,-0.9252863174941623,15.135656847138229,0.979999542236321,2.076653922298931,1.7944986343383889,-2.032938935198949,5.621936203875727,-0.11922015043028011,3.708217419107058,-1.5874987557202545,27.472532079094304,-43.891643624731145,1.9137187847686694,7,-0.44499969482422586,-2.37249946594239,-1.2574987411499094,0.2499999999999929,-2.4799995422363352,4,-0.019433634291749935,1.0576899094010053,53.91999816894531,1.8493044741489768,54.61000061035156,1.101008388466533,54.849998474121094,-0.019433634291749935
5559,2022-07-18,54.43999862670898,54.86999893188477,54.11000061035156,54.290000915527344,1147732.0,0.007588374175000023,-1.9803953834531631,-0.48386144096473316,66.25172795863449,75.05273282067215,-0.5639946935103168,-2.4841559609550075,-2.504638827150238,-1.3478842638390702,14.66751164497925,0.8400001525878906,2.2189903276887932,1.9627485275268484,-1.7748412245129899,5.700338279566687,0.09395365150692925,3.8315434035467675,-1.648598789067016,63.194326707073145,-5.647325572561385,1.8687948760199196,7,-0.27499961853026633,-2.782499313354485,-3.037499427795403,-1.0874996185302663,-3.1699981689453054,0,-0.022409945569089262,2.0153938248636756,54.02999877929688,1.0576899094010053,53.91999816894531,1.8493044741489768,54.61000061035156,-0.022409945569089262
5560,2022-07-19,54.77999877929688,54.86000061035156,53.38000106811523,53.599998474121094,1448827.0,0.006245410748799918,1.2089480007060123,7.86678873884226,70.3703606800315,74.47909213115612,-0.5547362409490049,-2.488234084672591,-2.8091546026641723,-1.7604261779486237,13.796507730295247,1.4799995422363352,2.248186735160502,2.0084987640380945,-1.4584571345240747,5.475454662600264,0.27502081475700635,3.7419767133191826,-1.6815671052774235,88.05016206463883,19.548313979558856,1.7334779492810863,7,-0.6049995422363352,-3.12249946594239,-3.377499580383308,-1.4274997711181712,-2.529998779296882,1,-0.023366170277839382,-1.9803953834531631,54.43999862670898,2.0153938248636756,54.02999877929688,1.0576899094010053,53.91999816894531,-0.023366170277839382
5561,2022-07-20,54.0,55.27000045776367,53.93999862670898,55.20000076293945,1476522.0,-0.014238751308473407,-1.0151489317430988,-1.0169495360941327,67.32284174102492,73.6260721164611,0.3305710762053664,-1.4273982812210093,-2.031339992551068,-1.0085834310416288,12.525533117470857,1.3300018310546946,2.3459452399893195,1.0037500381469755,-2.1392594577332247,4.146759534027176,-0.5677547097931281,2.575254786087079,-0.6313803099683426,32.80418688389617,-35.9967717576553,1.5715047479401014,7,0.17499923706054688,-2.342500686645508,-2.7775001525878906,-0.6475009918212891,-2.6399993896484375,2,-0.01796298556857623,1.2089480007060123,54.77999877929688,-1.9803953834531631,54.43999862670898,2.0153938248636756,54.02999877929688,-0.01796298556857623
5562,2022-07-21,53.38999938964844,53.95000076293945,52.56000137329102,53.54999923706055,1514925.0,-0.01129630759910305,1.8958233164718776,0.1333331214058422,57.59234597176178,71.49505860306473,1.0178201575590435,-0.5656226175462962,-1.415182657237665,-0.3919313518011478,11.49991130021288,1.4399986267089773,2.458516671709205,0.21549949645996236,-2.5521965871378995,2.9831955800578243,-1.168348545338965,1.5993475382588898,1.9599990844726562,30.627243422811993,-34.34840547856579,1.38384804179893,7,0.5650005340576172,-1.7325000762939453,-2.167499542236328,-0.03750038146972656,-3.1100006103515554,3,-0.013298353485471592,-1.0151489317430988,54.0,1.2089480007060123,54.77999877929688,-1.9803953834531631,54.43999862670898,-0.013298353485471592
5563,2022-07-22,53.06999969482422,53.36000061035156,52.15999984741211,52.91999816894531,1976618.0,-0.005993626118794504,2.287658204696759,-0.9375104308227833,61.10304002055175,69.0983337912299,1.2217416520342468,-0.07128300725715064,-1.1309808053678054,-0.07186357611136884,10.853874477935843,1.2299995422363281,2.293819499372134,-0.21750011444091655,-2.7535708453662906,2.3185706164844575,-1.4855354799036036,1.0505352510217705,2.2241988372802766,29.2604395119151,-36.68879216376567,1.2680353654626861,7,0.6450004577636719,-1.4125003814697266,-1.8474998474121094,0.2824993133544922,-3.575000762939446,4,-0.013190140700296893,1.8958233164718776,53.38999938964844,-1.0151489317430988,54.0,1.2089480007060123,54.77999877929688,-0.013190140700296893
5564,2022-07-25,53.59000015258789,53.77999877929688,53.11999893188477,53.2400016784668,1280316.0,0.009798388180778161,-1.2372725744508057,2.3332994252581254,60.41358753377302,66.70555434374225,0.609018587099925,-0.41237906900641974,-1.7008175557547247,-0.5780734632278524,10.444727584530343,0.7099990844726634,2.1474525746547,0.1755002975463853,-2.132968207660049,2.4839688027528197,-0.9787339550568319,1.3297345501496025,1.5788304321289104,45.980708184302586,-19.09747178787461,1.154234252603217,7,0.125,-1.9325008392333984,-2.3675003051757812,-0.2375011444091797,-4.349998474121094,0,-0.038066820483650066,2.287658204696759,53.06999969482422,1.8958233164718776,53.38999938964844,-1.0151489317430988,54.0,-0.038066820483650066
5565,2022-07-26,54.0,54.25,53.4000015258789,53.5,1358153.0,0.007650678228115382,-1.4285776566757202,1.4285776566757493,53.87263904108645,63.92723472140573,0.07349551196144688,-0.7082627228918241,-2.1685225264310475,-0.945253141841846,11.06312073838237,0.8499984741211009,1.8828842797956185,0.4900001525878892,-1.7446072413928277,2.724607546568606,-0.6273035444024728,1.6073038495782512,1.0484773552246125,59.16398043342802,-3.895087138032352,1.117303696990359,7,-0.2849998474121094,-2.342500686645508,-2.830000877380371,-0.6475009918212891,-5.654998779296868,1,-0.05055554707845056,-1.2372725744508057,53.59000015258789,2.287658204696759,53.06999969482422,1.8958233164718776,53.38999938964844,-0.05055554707845056
5566,2022-07-27,54.33000183105469,54.68000030517578,54.13000106811523,54.27000045776367,1128661.0,0.00611114501953125,-2.2352881778095983,0.12000274658203125,56.13747892863832,62.44675218825611,-0.3357038510531467,-0.8851759087103446,-2.52328098371688,-1.2024579807582043,11.67164030246714,0.6800003051757812,1.5735254477289402,0.6940019607543917,-1.4178130132313669,2.8058169347401503,-0.3619055262384876,1.749909447747271,0.6029364238574217,86.11117418479783,24.206338608421888,1.0559074869928806,7,-0.6150016784667969,-2.6725025177001953,-3.4075021743774414,-0.9775028228759766,-6.380001068115234,2,-0.03828458974698157,-1.4285776566757202,54.0,-1.2372725744508057,53.59000015258789,2.287658204696759,53.06999969482422,-0.03828458974698157
5567,2022-07-28,52.11000061035156,54.0,51.18000030517578,54.0,3033033.0,-0.0408614236312097,1.984127624875871,-31.499268866425076,32.69231071536559,58.4173702878742,1.7886437218127398,1.469222154861697,-0.2760052672835087,1.0855149565217204,11.932614574387621,3.1500015258789062,1.1928620279770854,-1.5634992599487276,-3.526539217755392,0.3995406978579368,-2.5450192388520563,-0.581979281045399,2.712020108260546,26.571437290736604,-29.695059478495402,0.9815199789033308,7,1.114999771118164,0.08999824523925781,-1.7250003814697266,0.9774990081787109,-3.2849998474121094,3,-0.014392630804364481,-2.2352881778095983,54.33000183105469,-1.4285776566757202,54.0,-1.2372725744508057,53.59000015258789,-0.014392630804364481
5568,2022-07-29,52.27000045776367,52.599998474121094,51.61000061035156,51.7400016784668,2015915.0,0.0030704249767428138,-1.506320801182072,-0.28042272510757854,34.32432961864379,54.86988158343078,1.5117054611622223,1.3791442974527186,-0.41082235501876596,0.9425753453701375,12.876438043425525,0.9899978637695312,0.8447231665124164,-1.4029994964599624,-3.3675381846582795,0.5615391917383548,-2.385268840559121,-0.4207301523608038,2.4099998474121094,31.14286150251116,-21.39319431076708,0.982269344099157,7,0.9549999237060547,0.3724994659423828,-1.994999885559082,0.8174991607666016,-3.295001983642578,4,-0.03807158333726812,1.984127624875871,52.11000061035156,-2.2352881778095983,54.33000183105469,-1.4285776566757202,54.0,-0.03807158333726812
5569,2022-08-01,51.52999877929688,52.22000122070313,51.4000015258789,52.13999938964844,1428207.0,-0.014157292366292262,1.1298575193706255,-1.150947198710184,28.934025142131333,50.265844301441874,2.0065211081259164,2.2328369306943117,0.32339351845403286,1.7114745340479516,13.676170620856437,0.8699989318847727,0.6149290599908639,-2.14250106811523,-4.10932979302158,-0.17567234320888048,-3.125915430568405,-1.1590867056620553,2.9400015258788983,9.999956403460024,-37.58151806015482,0.9834143624531737,8,1.6950016021728445,1.249999999999993,-1.2549982070922923,1.5575008392333913,-2.30999755859375,0,-0.03949155628991996,-1.506320801182072,52.27000045776367,1.984127624875871,52.11000061035156,-2.2352881778095983,54.33000183105469,-0.03949155628991996
5570,2022-08-02,50.75,52.040000915527344,50.61999893188477,51.27999877929688,1569365.0,-0.01513679017609959,-2.594937564584245,0.868849588513417,27.078396958392673,45.79423932559384,2.407971290838013,3.0569416690257185,1.1158257317713378,2.5028758401704323,14.672712361251067,1.420001983642571,0.3481487263398648,-2.8509998321533203,-5.12609047410529,-0.5759091902013509,-3.9885451531293086,-1.713454511177332,3.5226003051757786,3.201995668534696,-40.008162592079984,1.1375453209759863,8,1.8999996185302734,2.029998779296875,-0.41249942779541016,2.3374996185302734,-1.6749992370605469,1,-0.029753661508043372,1.1298575193706255,51.52999877929688,-1.506320801182072,52.27000045776367,1.984127624875871,52.11000061035156,-0.029753661508043372
5571,2022-08-03,51.97000122070313,51.97000122070313,50.68999862670898,51.0,1746840.0,0.024039432920258674,1.639177284882797,-1.8301951977888988,39.10616787216728,43.74021953675002,0.9719425453231949,1.8050475113917415,-0.11889613139349109,1.2907891332618746,14.957442183033159,1.2800025939941548,0.09848457512634212,-1.5519987106323185,-3.941401345138594,0.837403923873957,-2.7467000278854528,-0.3572973933791843,2.010390974609365,39.940883497150914,-3.6267269116925007,1.194701317253136,8,0.6799983978271413,0.8099975585937429,-1.3150005340576243,1.1174983978271413,-2.6049995422363352,2,-0.0697517782346313,-2.594937564584245,50.75,1.1298575193706255,51.52999877929688,-1.506320801182072,52.27000045776367,-0.0697517782346313
5572,2022-08-04,52.27000045776367,52.52000045776367,51.97999954223633,52.0,1217009.0,0.005772546276966883,-2.483861440964745,0.27835063709296637,40.372003804679196,41.436771068319736,0.5546961989432972,1.4776332340073282,-0.44332859598194574,1.0013275858855764,15.091185358986353,0.5499992370605398,-0.23140641968950604,-1.1864994049072237,-3.640164624341132,1.2671658145266846,-2.4133320146241743,0.04033320480972691,1.441560276474604,83.33342966409457,36.17131683876218,1.2268326097169528,8,0.37999916076660156,0.5099983215332031,-1.614999771118164,0.8174991607666016,-2.7999992370605398,3,-0.08264778375724247,1.639177284882797,51.97000122070313,-2.594937564584245,50.75,1.1298575193706255,51.52999877929688,-0.08264778375724247
5573,2022-08-05,52.11000061035156,52.459999084472656,52.0,52.38999938964844,1131894.0,-0.00306102632505989,1.1904813805631245,-1.0370307577106204,36.89540395655631,38.82363955974011,0.6305036648819922,1.5169350561783332,-0.31367113952373415,1.1426202071468907,14.91250908899245,0.45999908447265625,-0.5098523654243081,-1.2204992294311552,-3.6792401068121237,1.2382416479498133,-2.449869668121643,0.008871209259332602,1.3542351796984349,78.42107799242675,31.911883558819177,1.2293704386904847,8,0.5399990081787109,0.6699981689453125,-1.4549999237060547,0.9774990081787109,-1.2099990844726634,4,-0.06303971999492841,-2.483861440964745,52.27000045776367,1.639177284882797,51.97000122070313,-2.594937564584245,50.75,-0.06303971999492841
5574,2022-08-08,52.90999984741211,53.41999816894531,52.13999938964844,52.47999954223633,986118.0,0.015352124883714291,-1.306302838683071,-1.5357220708446866,40.00000815977822,37.28223612848363,-0.3085441810377745,0.6162147537278457,-1.125670949145828,0.32917412627125486,14.109638690470513,1.30999755859375,-0.6435513508932473,-0.33649997711181356,-2.7279338561388897,2.0549339019152626,-1.5322169166253516,0.8592169624017245,-2.2900009155273366,81.78576926797298,38.85692464599627,1.1957169395135396,8,-0.26000022888183594,0.07499885559082031,-2.2549991607666016,0.17749977111816406,-2.8499984741210866,0,-0.07437160054128178,1.1904813805631245,52.11000061035156,-2.483861440964745,52.27000045776367,1.639177284882797,51.97000122070313,-0.07437160054128178
5575,2022-08-09,52.54999923706055,52.95000076293945,52.41999816894531,52.84000015258789,1444515.0,-0.0068040183592851244,1.078432839170045,-0.6744202551409663,41.88129846596271,35.69821607707523,-0.19652293198001303,0.8380368973382843,-0.7692063580799982,0.6597662341597754,13.28919809213534,0.5300025939941406,-0.7970079021165333,-0.581500625610353,-2.8671283207572245,1.7041270695365185,-1.7243144731837887,0.5613132219630828,-1.8740003204345612,68.13190191335752,22.934148322518773,1.1428138475734357,8,-0.23999977111816406,0.4349994659423828,-1.7449989318847656,-0.12749862670898438,-3.575000762939453,1,-0.06336818391443388,-1.306302838683071,52.90999984741211,1.1904813805631245,52.11000061035156,-2.483861440964745,52.27000045776367,-0.06336818391443388
5576,2022-08-10,52.959999084472656,53.209999084472656,52.40999984741211,52.54999923706055,961712.0,0.007802090454131827,-1.3188429834309123,-1.4137881139670097,47.53722714874867,37.34765123634002,-0.9178123457545126,0.31419388370389356,-1.1564515476803052,0.22771264078556186,12.302439343803256,0.7999992370605469,-0.9832566534274108,-0.08900070190429688,-2.266482062905773,2.088480659097179,-1.1777413824050385,0.9997399785964447,-2.229120182800287,68.05558866927868,20.146665330254592,1.0887406805007382,8,-0.9400005340576172,0.024999618530273438,-2.0512495040893555,-0.717498779296875,-3.7099990844726562,2,-0.07335722033032,1.078432839170045,52.54999923706055,-1.306302838683071,52.90999984741211,1.1904813805631245,52.11000061035156,-0.07335722033032
5577,2022-08-11,53.02000045776367,53.56999969482422,52.7599983215332,53.38999938964844,952867.0,0.0011329564639024348,1.2191832362239698,-0.9024367550870402,49.704845293175296,39.05659742239907,-0.9333020767173323,0.19321611030028407,-1.1812486670147564,0.14674058345714514,11.50696620678116,0.8100013732910156,-1.154096353956092,0.01600055694579794,-2.1225415978770883,2.154542711768684,-1.0532705204656452,1.085271634357241,-2.2353391707458456,64.96819465164761,14.09310667344711,1.0692710774114431,8,-0.9250011444091797,-0.03500175476074219,-1.3449993133544922,-0.7775001525878906,-3.7350006103515625,3,-0.0689362268528928,-1.3188429834309123,52.959999084472656,1.078432839170045,52.54999923706055,-1.306302838683071,52.90999984741211,-0.0689362268528928
5578,2022-08-12,52.97999954223633,53.34000015258789,52.61000061035156,52.61000061035156,1034236.0,-0.0007544495507729732,-2.945954862722052,-1.0,46.18272721543524,40.9731198749884,-0.8738959311892529,0.1586547129201321,-1.1289936957758044,0.1827295075923132,10.730193464382884,0.7299995422363281,-1.3882315759685042,0.028499603271484375,-2.054830196097768,2.111829402640737,-1.013165296413142,1.0701645029561107,-2.083924718906246,58.741256875790285,6.947694082782128,1.0416648996846265,8,-0.8850002288818359,0.0049991607666015625,-1.2362489700317383,-0.9774990081787109,-3.1599998474121094,4,-0.06625138451983148,1.2191832362239698,53.02000045776367,-1.3188429834309123,52.959999084472656,1.078432839170045,52.54999923706055,-0.06625138451983148
5579,2022-08-15,53.22000122070313,53.2599983215332,52.6500015258789,53.22000122070313,761389.0,0.004530043045309462,14.251025274204126,0.0,45.01280019980804,42.96583134625677,-0.9487293135009196,-0.18702109960731406,-1.3762663953402026,-0.058811599205888854,9.672725811648744,0.609996795654304,-1.2548102966205263,0.3295011520385813,-1.6385753555035336,2.2975776595806963,-0.6545371017324726,1.3135394058096352,-2.2169694025132856,69.82771377928088,18.182974381520737,0.9840382537710568,8,-1.0900020599365305,-0.23500251770020242,-1.3012514114379954,-1.217500686645515,-3.7950019836425852,0,-0.04359262761387783,-2.945954862722052,52.97999954223633,1.2191832362239698,53.02000045776367,-1.3188429834309123,52.959999084472656,-0.04359262761387783
5580,2022-08-16,53.5,53.6500015258789,53.13999938964844,53.25,935985.0,0.005261156949916579,-1.1702162197259616,100.0,44.658935812967016,43.58280556190118,-0.8913529822477386,-0.5985172683896351,-1.6452806358905434,-0.34975462777325106,9.279469456555534,0.5100021362304616,-1.1310389106006156,0.6734998703002901,-1.1105026879866386,2.457502428587219,-0.21850140884317426,1.5655011494437545,-2.3942894667447803,87.90311912606685,38.94025797064085,0.8920012791434644,8,-0.6849994659423828,-0.5550003051757812,-1.2812509536743164,-1.4974994659423828,-4.279998779296868,1,-0.0642990397515697,14.251025274204126,53.22000122070313,-2.945954862722052,52.97999954223633,1.2191832362239698,53.02000045776367,-0.0642990397515697
5581,2022-08-17,53.02999877929688,54.06000137329102,52.88000106811523,53.83000183105469,1289201.0,-0.008785069545852675,-1.145458076418894,-3.2000122070312216,57.64117538216656,45.501602403844224,-0.2851670423371857,-0.2159858327795945,-1.1646942399174804,0.10246641412882695,8.700632106931236,1.1800003051757955,-0.8889845586085414,0.2519987106323285,-1.448460917280265,1.952458338544922,-0.5982311033239682,1.1022285245886252,-1.7716307864842449,28.965375721175064,-21.886772409406575,0.8502298139562959,8,1.9073486257070726e-06,-0.08499908447266336,-0.8112497329711985,-1.027498245239265,-3.529998779296882,2,-0.07646615875010876,-1.1702162197259616,53.5,14.251025274204126,53.22000122070313,-2.945954862722052,52.97999954223633,-0.07646615875010876
5582,2022-08-18,52.68000030517578,53.04999923706055,52.58000183105469,52.90999984741211,921299.0,-0.006600009092546766,-1.186052288393467,0.2874983310763153,53.3011244444581,47.324460235833314,0.14427847185624643,0.08231430127208483,-0.7712081496146226,0.40979565556027353,9.16058064012356,0.4699974060058594,-0.5417372095815267,-0.06249980926513388,-1.7386344505109221,1.6136348319806544,-0.9005671298880245,0.7755675113577567,-1.1975016419248732,6.7566557466627515,-44.66405821726223,0.8380673206228938,8,0.4200000762939453,0.2649993896484375,-0.46125125885009766,-0.6774997711181641,-4.670001983642578,3,-0.06511010412501428,-1.145458076418894,53.02999877929688,-1.1702162197259616,53.5,14.251025274204126,53.22000122070313,-0.06511010412501428
5583,2022-08-19,52.36999893188477,52.54999923706055,52.11000061035156,52.29999923706055,1589459.0,-0.005884612215170226,1.0465037880804102,-0.3043471049707572,57.266434045035844,49.24295200086193,0.5532156459385646,0.3554063616945413,-0.37867661097252636,0.681917490331692,9.51575643873947,0.5699996948242188,-0.3930968112204454,-0.337501144409174,-2.0140754051829646,1.3390731163646166,-1.1757882747960693,0.5007859859777213,-0.6813000518306538,13.333242041468992,-41.537128843898884,0.8382871303868937,8,0.7150020599365163,0.575000762939446,0.15875053405761008,-0.36749839782715554,-5.00999832153321,4,-0.05890775534452808,-1.186052288393467,52.68000030517578,-1.145458076418894,53.02999877929688,-1.1702162197259616,53.5,-0.05890775534452808
5584,2022-08-22,51.54999923706055,52.209999084472656,51.209999084472656,52.09000015258789,1273361.0,-0.015657813854278668,1.5641065769396298,-7.714332425067337,56.87284153481827,50.90867900851256,1.2963350346694043,1.0695758540854285,0.522635084209945,1.4738939866387426,10.216981546455804,1.1599998474121165,-0.29101895077046436,-1.0555007934570284,-2.7540886011976156,0.6430870142835587,-1.9047946973273255,-0.20620688958673128,2.510002136230476,11.9298203345955,-47.432439569207354,0.8492939038702946,8,1.085000991821289,1.3950004577636719,1.0712499618530273,0.4525012969970703,-4.084999084472656,0,-0.033559642441130966,1.0465037880804102,52.36999893188477,-1.186052288393467,52.68000030517578,-1.145458076418894,53.02999877929688,-0.033559642441130966
5585,2022-08-23,51.27000045776367,51.72000122070313,51.02999877929688,51.18000030517578,1387769.0,-0.005431596187019494,-2.5384449856706786,-0.16666666666666666,42.82786260526561,50.38541628145889,1.5373393687771113,1.19587650485024,0.8981653663388371,1.7129395195294705,10.653706587494996,0.69000244140625,-0.1426435869477416,-1.1989995956420927,-2.8641840574823902,0.4661848661982049,-2.0315918265622415,-0.3664073647219439,2.733000869750981,7.920840693090637,-51.671618096830585,0.8325922309201483,8,1.2749996185302805,1.6749992370605469,1.6412487030029297,0.3874988555908203,-3.9300003051757812,1,-0.03598598018783017,1.5641065769396298,51.54999923706055,1.0465037880804102,52.36999893188477,-1.186052288393467,52.68000030517578,-0.03598598018783017
5586,2022-08-24,52.25,52.43000030517578,51.18999862670898,51.4000015258789,1333209.0,0.019114482806444455,1.049591101975459,9.444411477980836,49.820139812736834,50.39822678363238,0.49845273335879625,0.054871941007640146,-0.024525964688919544,0.6757139885593091,10.561965847361849,1.240001678466804,-0.05496544474091536,-0.11499996185303019,-1.5321356692723427,1.3021357455662823,-0.8235678155626829,0.5935678918566225,1.6340812255859447,60.3960863481079,3.649449826761753,0.7085678537096555,8,0.2950000762939524,0.6949996948242188,0.6662492752075195,-0.5925006866455078,-5.895000457763672,2,-0.05799040725927018,-2.5384449856706786,51.27000045776367,1.5641065769396298,51.54999923706055,1.0465037880804102,52.36999893188477,-0.05799040725927018
5587,2022-08-25,51.36000061035156,52.52999877929688,51.36000061035156,52.5,1383478.0,-0.017033481141596862,-1.0526294655405621,-1.3411781601457553,44.038156670624886,50.15994116754234,1.2608053893879045,0.933672127088272,0.9593991256031984,1.5095969957242517,9.989282064535077,1.1699981689453196,0.013220336531659882,-0.9674993515014663,-2.4511771211817077,0.5161784181787752,-1.709338236341587,-0.22566046666134554,2.4099173173828206,21.71064024153013,-30.960279941165354,0.7418388848401203,8,1.18499946594239,1.289999008178711,1.556248664855957,0.2974987030029297,-4.61500167846679,3,-0.03621496472444907,1.049591101975459,52.25,-2.5384449856706786,51.27000045776367,1.5641065769396298,51.54999923706055,-0.03621496472444907
5588,2022-08-26,50.27999877929688,51.4000015258789,50.11000061035156,51.31000137329102,1750257.0,-0.021028072784660456,1.1322278093917375,0.9035115310998381,29.984781862720936,48.490161352310444,2.1428820086217755,1.9572954796938475,2.115621104149973,2.5441964209671895,9.734859813474609,1.2900009155273366,-0.043162804135668864,-1.9480010986328082,-3.6919906722218485,-0.20401152504376796,-2.819995885427332,-1.0760063118382845,3.3803223824999975,7.024723040158662,-40.22990123912494,0.8719947867945205,8,1.805002212524407,2.1150016784667898,2.5262508392333913,1.37750053405761,-3.8349990844726634,4,-0.04514718601581125,-1.0526294655405621,51.36000061035156,1.049591101975459,52.25,-2.5384449856706786,51.27000045776367,-0.04514718601581125
5589,2022-08-29,49.49499893188477,49.93000030517578,49.09000015258789,49.93000030517578,1335523.0,-0.015612566954463336,2.8620574745906886,0.42233036676554536,28.162979945443624,46.65727736703006,2.6193784980605272,2.7215569313575685,2.9568792810575104,3.3023995653592877,9.581609706917021,1.1899986267089915,-0.15934539509452605,-2.6312509536743107,-4.7449730722519945,-0.517528835096627,-3.6881120129631526,-1.5743898943854688,3.952302996825388,11.773225028416363,-31.483954213527724,1.0568610592888419,8,2.0800018310546804,2.390001296997063,3.1912508010864187,2.1625003814697195,-1.1349983215332102,0,-0.043135637288757245,1.1322278093917375,50.27999877929688,-1.0526294655405621,51.36000061035156,1.049591101975459,52.25,-0.043135637288757245
5590,2022-08-30,49.2400016784668,50.31999969482422,49.11999893188477,49.709999084472656,1719216.0,-0.005151980178217719,-2.380270036481299,1.0804503959380356,22.807037112430393,42.78681755928161,2.4658581412885283,3.012058412510619,3.289220592956383,3.511600784799789,8.846053240792529,1.200000762939446,-0.2600492260266307,-2.810748291015628,-5.218827276128351,-0.4026693059029043,-4.01478778357199,-1.606708798459266,3.8587161081535797,4.360511213994613,-34.282634075888254,1.204039492556363,8,1.8299980163574219,2.644998550415039,3.4462480545043945,2.4174976348876953,-2.1650009155273438,1,-0.036047958273225156,2.8620574745906886,49.49499893188477,1.1322278093917375,50.27999877929688,-1.0526294655405621,51.36000061035156,-0.036047958273225156
5591,2022-08-31,48.34500122070313,49.54999923706055,48.34500122070313,49.42499923706055,3128507.0,-0.01817628812460126,-1.2314819066457257,2.297880802227131,19.543975884152502,39.03602327480321,2.9350561377296387,3.8172719354016778,4.23309464107718,4.3623211233110055,8.241511303192182,1.2049980163574148,-0.40971667537117185,-3.524498748779287,-6.448574241782808,-0.600423255775766,-4.986536495281051,-2.062461002277523,4.433019155194643,0.0,-33.85445157804338,1.4620377465017615,8,2.102499008178704,3.167499542236321,4.341248512268059,3.31249809265136,-1.5050010681152415,2,-0.020788107203208894,-2.380270036481299,49.2400016784668,2.8620574745906886,49.49499893188477,1.1322278093917375,50.27999877929688,-0.020788107203208894
5592,2022-09-01,47.95000076293945,47.9900016784668,47.125,47.98500061035156,1746075.0,-0.008170450879925184,37.442824446893276,0.032407325645056106,18.679953026485308,34.74863649496426,2.892750387834795,4.081284200414075,4.663070292014233,4.709496606749838,8.315213154644553,1.220001220703132,-0.6136833780017312,-3.7034992218017564,-7.102647306791894,-0.3043511368116185,-5.403073264296822,-2.003925179306691,4.384717697438859,19.298256572431068,-10.93692129880829,1.6995740424950674,9,1.8774986267089844,2.6424999237060547,4.736248970031738,3.707498550415039,-1.3250007629394531,3,-0.03326384140406313,-1.2314819066457257,48.34500122070313,-2.380270036481299,49.2400016784668,2.8620574745906886,49.49499893188477,-0.03326384140406313
5593,2022-09-02,48.82500076293945,48.86999893188477,47.61999893188477,48.13999938964844,1494425.0,0.018248174892132374,2.2258159784603735,-19.571553133514985,24.639342595148378,31.167136612778712,1.6338242532363836,3.106851632651619,3.802179802394093,3.7914338917505077,8.10264609893547,1.25,-0.8998354909457333,-2.6642492294311495,-6.281021283107684,0.9525228242453849,-4.472635256269413,-0.8558632025928858,2.8845514821934586,53.20816667661632,26.825304708800765,1.8083860268382663,9,1.0024986267089844,1.7674999237060547,3.8874988555908203,2.832498550415039,-2.5600013732910156,4,-0.042601163308808476,37.442824446893276,47.95000076293945,-1.2314819066457257,48.34500122070313,-2.380270036481299,49.2400016784668,-0.042601163308808476
5594,2022-09-05,48.974998474121094,48.974998474121094,47.790000915527344,47.79499816894531,1479644.0,0.0030721496945780302,1.0084699188568842,1.7226247292127261,23.491484304535888,29.018650134919856,1.207088581332421,2.789981977038849,3.660588463444313,3.588429842721226,8.650158032307665,1.18499755859375,-1.153524557315393,-2.3175014495849595,-6.035555812745869,1.4005529135759502,-4.176528631165411,-0.4584742680045082,2.184407501595871,57.90293116828846,37.678444226110756,1.8590271815804535,9,0.8525009155273438,1.617502212524414,3.958751678466797,2.6825008392333984,-2.3249969482421946,0,-0.05165898638330235,2.2258159784603735,48.82500076293945,37.442824446893276,47.95000076293945,-1.2314819066457257,48.34500122070313,-0.05165898638330235
5595,2022-09-06,49.22000122070313,49.76499938964844,48.99499893188477,49.6349983215332,1330916.0,0.00500260855978385,1.281485416537134,-0.35169236737464243,27.07582022901046,26.49150351450582,0.7160087131805852,2.406073398928733,3.3934848961423185,3.2917863014702604,8.983420407569898,0.7900009155273438,-1.4322965239649008,-1.905998802185053,-5.684697023771832,1.8726994194017266,-3.7953479129784427,-0.01664969139166317,1.4552760379277956,79.35612519145766,57.748961088681725,1.8893491107933906,9,0.6074981689453054,1.3724994659423757,3.7824983596801687,2.43749809265136,-2.0149993896484446,1,-0.017472584092294463,1.0084699188568842,48.974998474121094,2.2258159784603735,48.82500076293945,37.442824446893276,47.95000076293945,-0.017472584092294463
5596,2022-09-07,49.07500076293945,49.18000030517578,48.5,48.65999984741211,1230197.0,-0.0029459661553744576,1.1760009765625,-1.0000091921058367,27.76064314717017,24.682890900788628,0.405964212800896,2.3664240549743454,3.523270522706177,3.3452977004453928,9.660302164909682,0.7200012207031321,-1.675416491935806,-1.8567493438720675,-5.6379088985495684,1.9244102108054335,-3.747329121210818,0.03383043346668302,1.1742432246557613,73.86368233968153,48.29696440152862,1.8905797773387496,9,0.1875,1.5174999237060547,3.639998435974121,2.582498550415039,-2.0900001525878906,2,-0.04075394740513916,1.281485416537134,49.22000122070313,1.0084699188568842,48.974998474121094,2.2258159784603735,48.82500076293945,-0.04075394740513916
5597,2022-09-08,49.3650016784668,49.599998474121094,48.99499893188477,49.17499923706055,1199156.0,0.005909341029421755,-1.1999861284505788,0.4578361981799798,31.41621772605329,24.841939330047776,-0.21991382164306117,1.885216027309525,3.235618004184815,2.956102682979605,10.543020381178408,0.604999542236321,-1.8169955998433451,-1.3839984893798842,-5.092807527922957,2.324810549163189,-3.2384030086514173,0.4704060298916488,0.5093330306169932,81.35209203644318,51.99740907567094,1.8544045192715364,9,-0.6425018310546875,1.227499008178711,3.3499975204467773,2.2924976348876953,-2.2100028991699148,3,-0.05114962908996157,1.1760009765625,49.07500076293945,1.281485416537134,49.22000122070313,1.0084699188568842,48.974998474121094,-0.05114962908996157
5598,2022-09-09,49.47000122070313,49.8650016784668,49.25500106811523,49.290000915527344,1066551.0,0.0021270037205758374,-3.8800048828122793,0.9473578541600117,35.8887495399848,25.700358173885686,-0.5050008209564041,1.5850392053146933,3.1045765532862433,2.78344686535106,11.270612756390966,0.6100006103515696,-2.0946205526466812,-1.1034990310668888,-4.698231492767192,2.4912334306334145,-2.9008652619170405,0.6938671997832628,-2.345001220703132,80.9638403600341,47.364158661318655,1.7973662308501528,9,-0.7475013732910227,1.1224994659423757,3.244997978210442,2.18749809265136,-1.9300003051757884,4,-0.05750962503539425,-1.1999861284505788,49.3650016784668,1.1760009765625,49.07500076293945,1.281485416537134,49.22000122070313,-0.05750962503539425
5599,2022-09-12,50.9000015258789,51.13999938964844,49.70500183105469,49.77000045776367,1394812.0,0.02890641337961619,-1.277776936794015,6.277773068282678,47.82864488259729,28.48053681501534,-1.9162574388054807,-0.029177300418332663,1.6884701329351373,1.305553874064536,11.81256238076583,1.6699981689453054,-2.249121886473368,0.4425012588500934,-2.9358663869202246,3.8208689046204114,-1.246682564035062,2.131685081735249,-3.720201492309563,90.90916972516807,51.82807132509127,1.689183822885158,9,-1.7675018310546804,-0.30750083923339133,1.814997673034675,0.757497787475593,-3.140003204345696,0,-0.09106094297215106,-3.8800048828122793,49.47000122070313,-1.1999861284505788,49.3650016784668,1.1760009765625,49.07500076293945,-0.09106094297215106
5600,2022-09-13,50.06000137329102,51.4900016784668,50.06000137329102,51.09000015258789,1374642.0,-0.016502949457885552,-1.7767029125063207,-0.9115024829267134,36.933184083701214,30.41267105940964,-1.0590818190527642,0.5690693582016735,2.512257507164769,2.088618066817723,12.382458273076342,1.4300003051757741,-2.2375009950528693,-0.2254989624023338,-3.28707815519423,2.8360802303895625,-1.756288558798282,1.3052906339936143,-2.7217933654785256,52.17392968457981,15.136805204091068,1.5307895963959477,9,-0.7525005340576243,0.5324993133544851,2.757497787475579,1.5974979400634695,-3.4000015258789134,1,-0.0681182531735105,-1.277776936794015,50.9000015258789,-3.8800048828122793,49.47000122070313,-1.1999861284505788,49.3650016784668,-0.0681182531735105
5601,2022-09-14,48.974998474121094,49.8650016784668,48.68500137329102,49.56999969482422,1448891.0,-0.021674048529867207,-1.00851898265687,0.5776717726882207,36.09328942837848,32.34748621517555,0.13933688479406925,1.406834665757799,3.5239396096519613,3.1123524834749503,12.676305836575153,1.375,-2.1696488685007367,-1.1077518463134766,-3.931933554674387,1.716429862047434,-2.519842700493932,0.30433900786697876,-1.387682846069339,10.338576444892702,-27.45427015518335,1.4120908541804564,9,0.5800018310546875,1.617502212524414,3.6725006103515625,2.6825008392333984,-2.6199989318847656,2,-0.03614082079046299,-1.7767029125063207,50.06000137329102,-1.277776936794015,50.9000015258789,-3.8800048828122793,49.47000122070313,-0.03614082079046299
5602,2022-09-15,49.25,49.4000015258789,48.7400016784668,48.75,1048089.0,0.0056151410811011715,-1.5384773390847328,-0.8403344104221162,43.37195487171427,34.42888757923843,0.07613979543874194,0.908257451063939,3.17633389159478,2.782967474687574,13.273792299352207,0.6599998474121023,-2.0327887000049003,-0.6612503051757841,-3.2260127969810455,1.9035121866294773,-1.9436315510784183,0.6211309407268502,-1.4285232089233446,20.14255134541142,-20.652367584767553,1.282381245902632,9,0.3900012969970703,1.3425006866455078,3.2524986267089844,2.407499313354492,-2.700000762939453,3,-0.04598983532281087,-1.00851898265687,48.974998474121094,-1.7767029125063207,50.06000137329102,-1.277776936794015,50.9000015258789,-0.04598983532281087
5603,2022-09-16,49.28499984741211,49.53499984741211,48.7750015258789,48.93000030517578,3216869.0,0.0007106568002459568,-1.285719202638722,0.7099990844726562,48.50428093543705,37.20808720489411,0.12656218227183302,0.6643484361002265,3.0337898195683835,2.678226396131336,13.993630533530222,0.7599983215332102,-1.7582844150486494,-0.47200050354003764,-2.771493143047593,1.8274921359675176,-1.6217468232938117,0.6777458162137364,-1.243411563092046,21.39031760581174,-22.12241910459849,1.1497463197537772,9,0.7100009918212891,1.3075008392333984,3.2549991607666016,2.372499465942383,-2.1300010681152273,4,-0.043218039458451374,-1.5384773390847328,49.25,-1.00851898265687,48.974998474121094,-1.7767029125063207,50.06000137329102,-0.043218039458451374
5604,2022-09-19,49.81999969482422,50.0099983215332,48.75500106811523,49.11999893188477,1033364.0,0.01085522672351602,1.3240732564505722,1.9718356776737638,53.972585416478324,40.19661667016832,-0.30840062622881703,-0.007277105720973509,2.3965347099283463,2.1033518041290407,13.864822897331287,1.2549972534179759,-1.3985922605562564,0.1494993209838853,-1.9906381259989132,2.289636767966684,-0.9205694025075104,1.219568044475281,-1.5715066068553512,40.46339386982961,-7.6712884582765,1.0700687234913975,9,0.1750011444091797,0.7725009918212891,2.719999313354492,1.8374996185302734,-2.4099998474121094,0,-0.04576472888926464,-1.285719202638722,49.28499984741211,-1.5384773390847328,49.25,-1.00851898265687,48.974998474121094,-0.04576472888926464
5605,2022-09-20,49.42499923706055,50.52999877929688,49.375,50.1500015258789,1484186.0,-0.007928551990832422,-1.7999944513545802,-1.0357164266134793,57.941153866219764,43.55000675006272,0.13269068423247177,0.25551369049235007,2.67419987826392,2.4476325735797033,13.673864841713817,1.154998779296882,-1.1335272571177342,-0.15325107574462749,-2.1578543677159487,1.8513522162266938,-1.1555527217302881,0.8490505702410331,-0.9820156336618027,40.108341689840515,-13.531975897608312,1.0023016459856617,9,0.6625022888183594,1.167501449584961,3.1324996948242188,2.2325000762939453,-2.1949996948242188,1,-0.0336874242029096,1.3240732564505722,49.81999969482422,-1.285719202638722,49.28499984741211,-1.5384773390847328,49.25,-0.0336874242029096
5606,2022-09-21,49.22000122070313,49.56000137329102,48.77999877929688,49.29499816894531,1308963.0,-0.004147658462758219,1.578506664648926,0.10344373996999989,59.6066536124467,46.682277404106436,0.4027762763325171,0.23386308661464028,2.764798343040745,2.6062714045258275,14.099685151401282,0.7800025939941406,-0.8624098956115205,-0.20674915313720277,-1.770726174923304,1.3572278686488985,-0.9887376640302534,0.5752393577558479,-0.5941965328003036,26.81566031664199,-29.88115030217977,0.7819885108930508,9,0.8675003051757741,1.3724994659423757,3.659998893737786,2.43749809265136,0.7799987792968679,2,-0.05201140409997029,-1.7999944513545802,49.42499923706055,1.3240732564505722,49.81999969482422,-1.285719202638722,49.28499984741211,-0.05201140409997029
5607,2022-09-22,49.5,49.89500045776367,48.64500045776367,48.69499969482422,1534501.0,0.005688719470797077,-1.7624346653178216,-10.733774160733468,55.61096323749983,48.87363448160811,0.16085662823874713,-0.2030368099382045,2.3935391957728953,2.2729277524051668,14.634091251824021,1.25,-0.6347132821665582,0.16624965667724467,-1.1080752221212506,1.44057453547574,-0.470912782722003,0.8034120960764923,1.9900016784667969,45.35810628950019,-11.293374911215189,0.6371624393992464,9,0.5675010681152344,0.5874996185302734,3.4875001907348633,2.157499313354492,0.7000007629394531,3,-0.06353536278310445,1.578506664648926,49.22000122070313,-1.7999944513545802,49.42499923706055,1.3240732564505722,49.81999969482422,-0.06353536278310445
5608,2022-09-23,48.0099983215332,49.31000137329102,47.9900016784668,49.20500183105469,1759470.0,-0.030101044009430256,-1.137656874040543,-1.4844758465781467,43.439842204981026,48.38598973965074,1.5890868845511648,1.168070038780698,3.7695387744944497,3.735985437633218,14.289483155778903,1.5099983215332031,-0.4353447429841424,-1.21025199890137,-2.5331540494696583,0.11265005166691822,-1.8717030241855142,-0.5488009736172259,3.4231033325195312,0.7872703106578836,-53.40475716881479,0.6614510252841427,9,1.7300033569335938,1.8275012969970703,5.0125017166137695,3.647500991821289,2.5900001525878906,4,-0.030410313174658588,-1.7624346653178216,49.5,1.578506664648926,49.22000122070313,-1.7999944513545802,49.42499923706055,-0.030410313174658588
5609,2022-09-26,47.36000061035156,47.99499893188477,47.03499984741211,47.16999816894531,1642573.0,-0.013538798873277802,-3.173917370175673,-0.1589973919677715,38.01546328404043,48.506242984132875,1.8820449228460916,1.7390815775961599,4.28241333666827,4.3736675055325165,13.478545240871407,0.9749984741210938,-0.3061414189932492,-1.7534997940063448,-3.3074396432020734,-0.19955994481061623,-2.530469718604209,-0.9765298694084805,3.935377044677736,9.299023240736377,-39.98692154798985,0.7769699245978638,9,1.4224987030029297,2.4224987030029297,5.654999732971191,4.29749870300293,4.229999542236328,0,-0.004328585903984772,-1.137656874040543,48.0099983215332,-1.7624346653178216,49.5,1.578506664648926,49.22000122070313,-0.004328585903984772
5610,2022-09-27,47.46500015258789,48.375,47.44499969482422,47.55500030517578,1415277.0,0.0022170511166204054,-13.30757944775375,-0.47367892707998716,39.57253655586254,48.892825998297766,1.5312623329597272,1.575038168044351,4.027722668899074,4.241828697605271,12.896768270326975,1.0149993896484375,-0.24014278699555547,-1.5597501754760756,-3.277397403380334,0.15789705242818286,-2.4185737894282013,-0.7009265615239499,3.574754833984379,15.034972496838868,-29.85560766857089,0.858823613952128,9,1.3174991607666016,2.3174991607666016,5.324999809265137,4.192499160766602,3.2550010681152415,1,-0.0011587549773299788,-3.173917370175673,47.36000061035156,-1.137656874040543,48.0099983215332,-1.7624346653178216,49.5,-0.0011587549773299788
5611,2022-09-28,47.34000015258789,47.43999862670898,46.22000122070313,46.68000030517578,1676542.0,-0.0026335194269073714,1.8372138411926877,-7.3333192048488955,36.59826972811884,48.140194315676055,1.5644684376036793,1.7084802137791826,4.023638264812313,4.324459982585161,12.067319568304157,1.2449989318847585,-0.4026270740362321,-1.634500122070314,-3.4892127509795117,0.22021250683888383,-2.561856436524913,-0.707143807615715,3.4594695256347663,30.47616773876104,-9.397354466670361,0.9273563144545992,9,1.0349998474121165,2.0349998474121165,5.404999732971191,4.317499160766602,2.970001220703132,2,-0.002323629277503292,-13.30757944775375,47.46500015258789,-3.173917370175673,47.36000061035156,-1.137656874040543,48.0099983215332,-0.002323629277503292
5612,2022-09-29,46.35499954223633,47.06999969482422,45.93999862670898,46.724998474121094,1684108.0,-0.02080694142747519,1.1320747247843572,-0.5606045718579314,31.535262766344616,46.254747852443565,2.341903470379883,2.706630902942649,4.88511238869247,5.268598235934405,10.579432191750534,1.4000015258789134,-0.43226403504826294,-2.53975067138672,-4.693073114699921,-0.3864282280735196,-3.6164118930433204,-1.46308944973012,4.0781126593847645,12.314557189849678,-21.437593215199584,1.0766612216565987,9,1.8799991607666016,2.8799991607666016,6.390000343322754,5.302499771118164,5.875,3,0.07863230490257123,1.8372138411926877,47.34000015258789,-13.30757944775375,47.46500015258789,-3.173917370175673,47.36000061035156,0.07863230490257123
5613,2022-09-30,46.74499893188477,47.3849983215332,46.40499877929688,46.42499923706055,1824655.0,0.008413318811341997,-4.444432670707589,-0.8648665367604039,21.906677912156255,42.69186924085221,1.7363057999800873,2.2691538779870726,4.383887615908392,4.820588588937689,9.74549154334762,1.029998779296875,-0.36872604094067185,-2.045751190185541,-4.404387439545182,0.3128850591740999,-3.225069314865358,-0.8664330655057242,3.2388019122451084,33.05954214259019,6.267318254981454,1.17931812467982,9,1.489999771118157,1.970001220703118,5.852500915527337,4.9125003814697195,5.875,4,0.07391168916463542,1.1320747247843572,46.35499954223633,1.8372138411926877,47.34000015258789,-13.30757944775375,47.46500015258789,0.07391168916463542
5614,2022-10-03,46.44499969482422,46.584999084472656,45.54499816894531,46.03499984741211,1623559.0,-0.006417782520386939,2.0145014070179514,1.2812507450587418,23.63237111692449,38.879782268708304,1.6843415051534691,2.4979655796026066,4.550118492303113,5.050663830352313,9.141123844108122,1.2000007629394602,-0.42487993945722735,-2.219250488281247,-4.797441876599748,0.3589409000372541,-3.508346182440498,-0.9301547941219965,3.134420927563575,31.80215348282983,7.880962455498278,1.2890956941592508,10,1.2749996185302734,2.072500228881836,5.795001029968262,5.212499618530273,6.025001525878913,0,0.08946062668959187,-4.444432670707589,46.74499893188477,1.1320747247843572,46.35499954223633,1.8372138411926877,47.34000015258789,0.08946062668959187
5615,2022-10-04,48.36000061035156,48.64500045776367,46.86999893188477,47.03499984741211,1877188.0,0.04123158419873452,-1.1450135876768284,3.231710380632496,45.99871139137962,37.36778868858974,-0.44434401533229106,0.5430758776345286,2.5076261375103286,3.070416551491121,8.640312327729779,2.200000762939453,-0.4989748673222749,-0.2612495422363281,-2.829079467721783,2.306580383249127,-1.5451645049790557,1.0226654205063994,0.7352893176231348,90.80646332294342,62.475174621398025,1.2839149627427273,10,-0.6400012969970703,0.1574993133544922,3.369999885559082,3.2974987030029297,3.8299980163574148,1,0.06679072583685897,2.0145014070179514,46.44499969482422,-4.444432670707589,46.74499893188477,1.1320747247843572,46.35499954223633,0.06679072583685897
5616,2022-10-05,47.07500076293945,48.10499954223633,46.92499923706055,47.8650016784668,1633590.0,-0.026571543242227547,-1.1651302941855826,-0.5962267627489988,37.492810421959675,35.35466059797416,0.5636650508353469,1.7608372771378242,3.636935564871891,4.297044528048659,7.798204686794411,1.4350013732910156,-0.7088583517299014,-1.446249389648436,-4.094200436983073,1.2017016576862005,-2.770224913315751,-0.12227386598112133,1.5942541539517165,49.3548859467887,19.162102590432596,1.3239755236673179,10,0.35249900817871094,1.4424991607666016,4.402499198913574,4.582498550415039,5.825000762939446,2,0.0774296420327043,-1.1450135876768284,48.36000061035156,2.0145014070179514,46.44499969482422,-4.444432670707589,46.74499893188477,0.0774296420327043
5617,2022-10-06,46.84000015258789,47.83000183105469,46.5099983215332,47.0,1300726.0,-0.00499204687292476,-2.219506975748864,0.20253121770790075,36.256320306033615,34.55649149809112,0.426517192998773,1.8940825315720105,3.7818732525476904,4.510514323967229,7.37000040240751,1.3200035095214844,-0.9482517203894218,-1.554999923706056,-4.2734056425410785,1.1634057951289662,-2.9142027831235637,-0.19579706428854848,1.8050003051757812,41.774226693755104,10.035568725500504,1.3592028594175103,10,0.25499916076660156,1.677499771118164,4.140000343322754,4.817499160766602,6.540000915527337,3,0.07408200703243195,-1.1651302941855826,47.07500076293945,-1.1450135876768284,48.36000061035156,2.0145014070179514,46.44499969482422,0.07408200703243195
5618,2022-10-07,46.625,47.29499816894531,46.45000076293945,46.5250015258789,1440116.0,-0.00459009717949399,-5.759979248046875,-0.6249910592948016,31.370257539979818,33.81813530430661,0.4742692090088454,1.986882454043041,3.8972971970806753,4.700279470567274,7.159841225157046,0.8449974060058594,-1.212475254897555,-1.6277500152587905,-4.406382282371368,1.150882251853787,-3.0170661488150827,-0.23843388170249824,1.6480001831054665,34.838743021262616,4.0300547305796,1.3893161335562894,10,0.4699993133544922,1.8924999237060547,3.5850000381469727,4.612499237060547,6.685001373291023,4,0.12021446739380859,-2.219506975748864,46.84000015258789,-1.1651302941855826,47.07500076293945,-1.1450135876768284,48.36000061035156,0.12021446739380859
5619,2022-10-10,46.26499938964844,46.68999862670898,46.040000915527344,46.09500122070313,1238711.0,-0.007721192715315017,-3.6428610354222926,1.7000076295107565,31.4988236523818,32.92105609280874,0.7404785339484334,2.088936997492162,4.175341430854552,5.021358837204694,7.678754340076553,0.6499977111816335,-1.495920873228009,-1.7560005187988281,-4.373465616710334,0.8614645791126776,-3.064733067754581,-0.44726796984307526,1.6806405517578114,8.637179027215417,-20.127877016227384,1.308732548955754,10,0.8299999237060547,2.252500534057617,3.945000648498535,4.972499847412109,6.775001525878906,0,0.13736084785636526,-5.759979248046875,46.625,-2.219506975748864,46.84000015258789,-1.1651302941855826,47.07500076293945,0.13736084785636526
5620,2022-10-11,46.6500015258789,46.69499969482422,45.68500137329102,46.0,1340952.0,0.008321671702358202,1.7297330735207503,3.8235795709542515,35.26376528066011,32.77277782086889,0.25447157178756896,1.512936597676834,3.7363124526656435,4.612851141796995,8.057912318346316,1.009998321533196,-1.5767172809549521,-1.2004983901977582,-3.7003317089625654,1.299334928567049,-2.4504150495801653,0.04941826918464898,1.0075614028320388,39.87606953473222,10.415629726777393,1.2499166593824051,10,0.44499778747559304,1.8674983978271555,3.5599985122680735,4.587497711181648,6.269996643066413,1,0.12475883182116543,-3.6428610354222926,46.26499938964844,-5.759979248046875,46.625,-2.219506975748864,46.84000015258789,0.12475883182116543
5621,2022-10-12,47.20500183105469,47.3849983215332,45.98500061035156,46.334999084472656,1811180.0,0.011897112261998632,1.2764269498443102,1.3384626219233218,37.242926802788496,33.4069627138071,-0.3594970243551927,0.8627681492439336,3.0932902380292404,4.016736307593831,8.129215039931772,1.3999977111816406,-1.545753486136796,-0.5569982528686523,-3.0141711177484254,1.9001746120111207,-1.7855846853085353,0.6715881795712306,0.1990533264843748,70.86247708069897,41.619639528771884,1.2285864324398852,10,-0.11000251770019531,1.3124980926513672,3.004998207092285,4.032497406005859,5.764999389648445,2,0.10560314802010695,1.7297330735207503,46.6500015258789,-3.6428610354222926,46.26499938964844,-5.759979248046875,46.625,0.10560314802010695
5622,2022-10-13,46.98500061035156,47.47000122070313,46.06499862670898,46.974998474121094,1453573.0,-0.004660548928490771,1.8673424107246996,0.01149667201599537,43.36571257289281,35.79129989833338,-0.04551896881087458,0.953254725222827,3.211226943037879,4.187539477141627,8.18027967282125,1.4050025939941548,-1.5455355566495967,-0.6637495040893526,-3.0395990978342198,1.7121000896555145,-1.8516743009617826,0.5241752927830774,-1.44000244140625,72.82909513663415,38.33500542905807,1.1879247968724334,10,0.10999870300292969,1.5324993133544922,2.942500114440918,4.252498626708984,6.595001220703125,3,0.12589125973586057,1.2764269498443102,47.20500183105469,1.7297330735207503,46.6500015258789,-3.6428610354222926,46.26499938964844,0.12589125973586057
5623,2022-10-14,47.15499877929688,47.92499923706055,47.040000915527344,47.72000122070313,1256047.0,0.003618136995572785,-1.2264159996928643,-56.4881769641495,48.58521909359252,38.56383856240761,-0.16901640049933775,0.6487627479783882,2.944193365216229,3.9670759236628825,8.212326446490087,0.9399986267089844,-1.508422652305967,-0.3872512817382727,-2.642153455004987,1.8676508915284415,-1.5147023683716299,0.7401998048950844,-1.5715005493164114,65.62494678151663,26.789518968652388,1.1274510866333571,10,0.010002136230461645,1.3625011444091726,2.5025014877319265,4.082500457763665,6.784999847412095,4,0.13201150355137736,1.8673424107246996,46.98500061035156,1.2764269498443102,47.20500183105469,1.7297330735207503,46.6500015258789,0.13201150355137736
5624,2022-10-17,47.540000915527344,47.66999816894531,46.88999938964844,47.18500137329102,994547.0,0.00816460918666162,1.5366059410608062,-0.6283150588743528,50.498343586117045,39.06379769515621,-0.4272923815693872,0.08874054221803362,2.4388386063599654,3.5381249694229098,8.66278589729898,0.779998779296875,-1.3147239677713571,0.11175079345703409,-1.8725939900931934,2.0960955770072616,-0.8804215983180796,1.1039231852321478,-1.8628426452636688,82.81255854033189,39.274247969038115,0.9921723917751122,10,-0.6450004577636719,0.9774990081787109,2.117499351501465,3.697498321533203,6.659999847412109,0,0.12137148394288522,-1.2264159996928643,47.15499877929688,1.8673424107246996,46.98500061035156,1.2764269498443102,47.20500183105469,0.12137148394288522
5625,2022-10-18,47.7599983215332,48.415000915527344,47.55500030517578,47.97999954223633,1395558.0,0.0046276272984673295,-1.730172570390554,-0.6197225475763333,52.75589250367202,40.75969570423536,-0.8284734288881026,-0.2765701419002582,2.1101692277169377,3.2813987263633493,8.938021139510958,0.875,-1.067296421393408,0.41499824523926065,-1.3434791752471114,2.1734756657256327,-0.46424046500392535,1.2942369554824467,-1.9929264125976545,73.04516412615186,26.703936353649183,0.8792387102431842,10,-0.7099971771240234,0.7575016021728516,2.10250186920166,3.4775009155273438,6.290000915527344,1,0.11055282201744943,1.5366059410608062,47.540000915527344,-1.2264159996928643,47.15499877929688,1.8673424107246996,46.98500061035156,0.11055282201744943
5626,2022-10-19,46.65999984741211,47.61000061035156,46.63999938964844,47.599998474121094,1749571.0,-0.02303179465618088,1.0208297736222427,4.272697322790956,51.97155967103355,42.50583341145758,0.23073016508715938,0.6554089959735734,3.073255527431229,4.3485970079655445,9.401902383346078,1.1199989318847656,-0.8443568631911447,-0.5570001602172852,-2.1003437043776714,0.9863433839431011,-1.3286719322974818,0.2146716118629115,-0.7340521980810522,25.319176220986233,-24.279997482811044,0.7716717720801933,10,0.3900012969970703,1.3774986267089844,3.2900009155273438,4.5774993896484375,7.869998931884773,2,0.13416198761261677,-1.730172570390554,47.7599983215332,1.5366059410608062,47.540000915527344,-1.2264159996928643,47.15499877929688,0.13416198761261677
5627,2022-10-20,46.35499954223633,46.7400016784668,45.85499954223633,46.709999084472656,1540356.0,-0.0065366546543762505,3.2650219227693467,0.37765963922650814,47.450984889812574,44.29258089477233,0.5137214785697708,0.751228907671539,3.233042376020947,4.6242790423832005,10.10753705194591,0.8850021362304688,-0.9594384706591939,-0.7047504425048814,-1.8610124412149887,0.4515115562052259,-1.282881441859935,-0.12661944314982776,2.0600013732910156,19.531239522626656,-30.83158634521883,0.5781309993550535,10,0.6950016021728516,1.6824989318847656,3.7187509536743164,4.882499694824219,8.21500015258789,3,0.14270309014758054,1.0208297736222427,46.65999984741211,-1.730172570390554,47.7599983215332,1.5366059410608062,47.540000915527344,0.14270309014758054
5628,2022-10-21,46.54999923706055,46.65999984741211,45.81499862670898,46.20000076293945,1813984.0,0.004206659405670887,1.9649181512762761,-0.9859124660169136,50.695821833208036,46.42558069264191,0.34303824388783966,0.4650867565790904,2.893390697556896,4.389301039976644,10.595445064366132,0.8450012207031321,-0.8843560325242734,-0.43675079345702983,-1.5226186397093997,0.64911705279534,-0.9796847165832148,0.10618312966915511,1.8138016510009791,28.26922935847138,-23.431747850703996,0.5429339231261835,10,0.5000019073486328,1.4874992370605469,3.566251754760742,4.6875,9.630001068115234,4,0.151020466363343,3.2650219227693467,46.35499954223633,1.0208297736222427,46.65999984741211,-1.730172570390554,47.7599983215332,0.151020466363343
5629,2022-10-24,47.15499877929688,47.599998474121094,46.93000030517578,47.0,1507733.0,0.012996768037638828,-3.542388661873481,0.442855585831083,40.336794602280435,46.98925061726639,-0.1368272379556359,-0.16449206644691827,2.140049753498367,3.7362583490195007,10.173197355276953,1.0499992370605469,-0.7569736042124333,0.17849884033203978,-0.896348322494795,1.2533460031588746,-0.35892474108137407,0.7159224217454536,1.1068500183105385,51.538422037193676,4.58640264951665,0.5374235814134167,10,-0.03999900817871804,0.8824996948242116,3.138751983642571,4.082500457763665,9.045001983642571,0,0.1438871810636333,1.9649181512762761,46.54999923706055,3.2650219227693467,46.35499954223633,1.0208297736222427,46.65999984741211,0.1438871810636333
5630,2022-10-25,47.40999984741211,47.69499969482422,46.88999938964844,47.52999877929688,1430952.0,0.005407720808322525,2.577773068282965,-0.7741927544792385,53.21804963135599,48.764264264885,-0.3047310578560527,-0.44672891326692366,1.7275853613388392,3.441713786810567,10.01943338482167,0.8050003051757812,-0.552305135889327,0.43624992370605753,-0.6336046135348283,1.5061044609469434,-0.0986773449143854,0.9711771923265005,0.7539749433593741,84.84044226114028,36.61468195205485,0.5349272686204425,10,-0.2950000762939453,0.6274986267089844,2.8837509155273438,3.8274993896484375,8.639999389648438,1,0.14321874999748552,-3.542388661873481,47.15499877929688,1.9649181512762761,46.54999923706055,3.2650219227693467,46.35499954223633,0.14321874999748552
5631,2022-10-26,47.22999954223633,47.474998474121094,45.72999954223633,47.13000106811523,2209573.0,-0.003796673818922347,4.915287332540216,-0.8333280350955371,53.78640071938503,49.922118503384134,-0.13500963108764807,-0.29027465041581024,1.7599360328334797,3.583117487299539,9.369531647105662,1.7449989318847656,-0.31392522885967367,0.26174964904785014,-0.8012863311015437,1.324785629197244,-0.26976834102684677,0.793267639122547,0.8400162019726523,76.33587193489583,26.166547539317136,0.5315179900746971,10,-0.1574993133544922,0.48999977111816406,3.110001564025879,4.007499694824219,9.65999984741211,2,0.14439974086227347,2.577773068282965,47.40999984741211,-3.542388661873481,47.15499877929688,1.9649181512762761,46.54999923706055,0.14439974086227347
5632,2022-10-27,50.0,50.56000137329102,48.5,48.5,3204851.0,0.058649173927824094,-1.7466684977213636,15.000228885327385,71.90135754671209,52.512800553730756,-2.718204680967027,-2.9230665892790597,-1.1172874036835623,0.8084385418229516,8.594186536300189,3.3300018310546946,-0.05638423257624936,2.8495000839233384,1.162469219572678,4.536530948273999,2.005984651748008,3.6930155160986686,-4.270000457763672,88.40577306429842,34.7978319658381,0.8435154321753318,10,-1.8549995422363281,-1.947500228881836,0.34000110626220703,1.197500228881836,7.150001525878899,3,0.09059997558593769,4.915287332540216,47.22999954223633,2.577773068282965,47.40999984741211,-3.542388661873481,47.15499877929688,0.09059997558593769
5633,2022-10-28,50.20000076293945,51.0,49.584999084472656,49.9000015258789,2745183.0,0.004000015258789125,-2.0429992411657336,0.19999949137370265,76.07687434557356,55.3548595270037,-2.7276945700520585,-3.005024933713372,-1.4144040247723453,0.6255522781875555,8.13671136950883,1.4150009155273438,0.16579303381098498,2.8767507553100558,0.7218532788748888,5.031648231745223,1.7993020170924723,3.954199493527639,-4.470001220703125,84.81975014097006,24.46896847501469,1.077448738217584,10,-1.835000991821289,-1.9275016784667969,-0.12250041961669922,0.9974994659423828,6.219997406005859,4,0.08705177022847677,-1.7466684977213636,50.0,4.915287332540216,47.22999954223633,2.577773068282965,47.40999984741211,0.08705177022847677
5634,2022-10-31,50.599998474121094,50.9000015258789,50.1500015258789,50.27999877929688,1650328.0,0.007968081774949676,-1.5862327514765022,1.0666683620919364,76.12432687727572,57.95135223518187,-2.9591730219602397,-3.2441072180282475,-1.8824368189048144,0.24844201707907132,7.141722967465275,0.75,0.3528981743272368,3.0689985275268583,0.507766256502002,5.630230798551715,1.7883823920144337,4.349614663039283,-4.659198913574215,92.4098388779145,28.25180389450786,1.2806161355124277,10,-2.2349987030029297,-2.3274993896484375,-0.8112478256225586,0.5975017547607422,5.980003356933594,0,0.11027671935422156,-2.0429992411657336,50.20000076293945,-1.7466684977213636,50.0,4.915287332540216,47.22999954223633,0.11027671935422156
5635,2022-11-01,51.59000015258789,51.9000015258789,50.93999862670898,51.0099983215332,2149289.0,0.019565251152589003,-1.6666701987877235,1.8125074505877425,77.42338278523991,60.77933258120481,-3.7422977958593577,-4.194787100929666,-2.92134583179633,-0.7048591122627954,7.887044360366804,1.3000030517578054,0.5193975135399,3.897500228881839,0.7711715677147879,7.02382889004889,2.3343358982983133,5.460664559465364,-5.4468325744628885,94.9756681746155,30.357622622216,1.563164330583525,11,-2.7749996185302734,-2.8675003051757812,-2.3075008392333984,-0.4375,4.770000457763672,1,0.08935841435775438,-1.5862327514765022,50.599998474121094,-2.0429992411657336,50.20000076293945,-1.7466684977213636,50.0,0.08935841435775438
5636,2022-11-02,50.72000122070313,51.72999954223633,50.40999984741211,51.61999893188477,2091306.0,-0.016863712527845687,1.357144560134362,-1.551715292941517,71.60209404677545,63.462789154200685,-2.498574761023889,-3.2018742646354,-2.1429652091449114,0.17160654503155115,8.528904436884439,1.3199996948242188,0.6356222900276407,2.8452512741088967,-0.5434708646976887,6.233973412915482,1.150890204705604,4.539612343512189,-4.231423605712898,65.29412424687847,1.643887878461534,1.6943610694032911,11,-1.905000686645515,-1.9975013732910227,-1.43750190734864,0.4324989318847585,5.819999694824212,2,0.10508670914979779,-1.6666701987877235,51.59000015258789,-1.5862327514765022,50.599998474121094,-2.0429992411657336,50.20000076293945,0.10508670914979779
5637,2022-11-03,50.31000137329102,50.6500015258789,50.0,50.43999862670898,1044978.0,-0.00808359301152295,1.3636287973366978,0.14444176002100748,67.75466060780141,65.35821568471106,-1.6411432324438735,-2.6546887471543954,-1.80254514597911,0.6084279621646971,8.8245248634454,0.7200012207031321,0.7165820245259198,2.261751365661631,-1.2567419179718868,5.780244649295149,0.5025047238448721,4.02099800747839,-3.4967383236474703,31.31756044187865,-30.757577316859834,1.7592466418167596,11,-1.4950008392334055,-1.5875015258789134,-1.4350013732910156,0.4349994659423757,6.5699996948242045,3,0.13078906453480355,1.357144560134362,50.72000122070313,-1.6666701987877235,51.59000015258789,-1.5862327514765022,50.599998474121094,0.13078906453480355
5638,2022-11-04,52.22999954223633,52.81000137329102,50.56999969482422,50.61000061035156,2277314.0,0.038163349563425264,-1.6352949096253828,-12.461793532485663,72.50480406832928,68.93243895871649,-2.9845608813819524,-4.356609836088047,-3.736430123305169,-1.2768244357094503,9.470092676626647,2.5,0.9540643090738072,3.9014995574951143,-0.010549677494559262,7.813548792484788,1.945474940000274,5.857524174989955,-5.111532184018657,79.35937553028998,19.085028616081573,1.9560246174948375,11,-2.9599990844726562,-3.052499771118164,-3.4950008392333984,-1.625,4.310001373291016,4,0.09419877516299735,1.3636287973366978,50.31000137329102,1.357144560134362,50.72000122070313,-1.6666701987877235,51.59000015258789,0.09419877516299735
5639,2022-11-07,52.61999893188477,53.02000045776367,51.6500015258789,51.91999816894531,1819203.0,0.007466961383621351,-1.2096863011717807,0.4320995212787294,72.94618645410984,71.1244541612447,-2.8137189115166734,-4.4755618166010365,-4.110764047115339,-1.6356048063890611,9.907878738004703,1.3699989318847727,1.3021718181518196,3.9737489700317425,-0.25234145490971116,8.199839394973196,1.8607037575610121,6.086794182502473,-5.046208852461234,86.75491836928056,26.935377415340923,2.113045212470728,11,-3.2449989318847727,-3.3374996185302805,-4.144999504089363,-2.30999946594239,4.970001220703118,0,0.07221587446209465,-1.6352949096253828,52.22999954223633,1.3636287973366978,50.31000137329102,1.357144560134362,50.72000122070313,0.07221587446209465
5640,2022-11-08,52.47000122070313,52.7599983215332,52.33000183105469,52.61000061035156,1226530.0,-0.002850583698715159,-1.0476112624886467,-0.19999891008767126,80.13487572747384,74.05206249547679,-2.090294665773918,-4.076175888841995,-3.9383002872984108,-1.443606702990536,10.135524384754818,0.4299964904785156,1.6418053667903223,3.5327512741088967,-0.9104975936265447,7.976000141844338,1.3111268402411795,5.754375707976614,-4.351590103445581,81.78810749360557,16.877278593751754,2.2216244338677194,11,-1.7100009918212962,-3.1175003051757884,-4.351251602172859,-2.3575019836425852,5.069999694824212,1,0.07833048436693901,-1.2096863011717807,52.61999893188477,-1.6352949096253828,52.22999954223633,1.3636287973366978,50.31000137329102,0.07833048436693901
5641,2022-11-09,52.18999862670898,52.36999893188477,51.72999954223633,52.13999938964844,1235407.0,-0.0053364320083848504,2.1219494040695586,-0.35713896457762406,80.34321570917672,74.99004673575062,-1.1540907996549876,-3.5874938781856187,-3.609769143878445,-1.1325454923929854,10.776928836371557,0.740001678466804,2.0510789491761443,3.0034988403320213,-1.587427408776172,7.5944250894402145,0.7080357157779247,5.298961964886118,-3.581428575400814,72.51649982631739,1.7883979176840086,2.2954631245540984,11,-0.8874988555908132,-2.8374977111816335,-4.071249008178704,-2.0774993896484304,3.710002899169922,2,0.0799004041649567,-1.0476112624886467,52.47000122070313,-1.2096863011717807,52.61999893188477,-1.6352949096253828,52.22999954223633,0.0799004041649567
5642,2022-11-10,52.9000015258789,53.2400016784668,51.93000030517578,51.93000030517578,1860240.0,0.013604194632160116,-1.7010303602328143,19.400320439462444,81.34255488286841,75.57512235100562,-1.5751073084633163,-4.038705244403701,-4.249258650747159,-1.8121553122460554,11.669005823549519,1.3100013732910156,2.403872863240764,3.4177516937255774,-1.3352640342268103,8.170767421677965,1.0412438297493836,5.794259557701771,-3.8502884339251864,87.26592134871566,10.70575798435695,2.3765078639761943,11,-1.2800006866455007,-3.437499999999993,-4.92750167846679,-2.7875022888183523,3.0900001525878977,3,0.06880906020140176,2.1219494040695586,52.18999862670898,-1.0476112624886467,52.47000122070313,-1.2096863011717807,52.61999893188477,0.06880906020140176
5643,2022-11-11,53.38000106811523,53.38999938964844,52.4900016784668,53.25,1948714.0,0.009073715092456247,11.000152590218967,0.13402155104608457,81.10945339454634,76.12902529736903,-1.7395149998501367,-4.246132855972945,-4.679921511627825,-2.2743896959368826,13.003585913095622,0.8999977111816406,2.8229167246970093,3.586501121520989,-1.3370585125328986,8.510060755574877,1.1247213044940452,6.048280938547933,-3.8274533457799436,99.42538311446258,18.88634538395695,2.4617798170269434,11,-1.6850013732910085,-3.8425006866455007,-5.573751449584954,-3.2675018310546804,2.840000152587905,4,0.06556762701322993,-1.7010303602328143,52.9000015258789,2.1219494040695586,52.18999862670898,-1.0476112624886467,52.47000122070313,0.06556762701322993
5644,2022-11-14,53.31000137329102,53.59000015258789,53.13000106811523,53.29999923706055,1169212.0,-0.0013113468232209824,-1.628577656675683,0.07693887731453405,80.04074190037197,76.41984297682814,-1.3909482124157648,-3.922820195616957,-4.5652169369027575,-2.190683613563273,14.326018405307606,0.45999908447266336,2.880581564761428,3.228001403808598,-1.8143396694317815,8.270342477048978,0.7068308671884083,5.749171940428788,-3.220210417531895,84.94630712814956,4.746832231595079,2.5211705366201898,11,-1.5150012969970774,-3.6725006103515696,-5.503751754760749,-3.5075016021728587,2.8299980163574148,0,0.060588997543237655,11.000152590218967,53.38000106811523,-1.7010303602328143,52.9000015258789,2.1219494040695586,52.18999862670898,0.060588997543237655
5645,2022-11-15,53.040000915527344,53.459999084472656,52.4000015258789,53.22000122070313,1621596.0,-0.005064724269524312,2.2121331221751057,-17.99618611745551,79.31383179994819,77.27670272718065,-0.9986540179395433,-3.4119034205748946,-4.260625689579797,-1.9250135070764998,15.362579050598146,1.059997558593757,2.8975641769718905,2.6940008163452163,-2.389178321366188,7.777179954056621,0.15241124748951762,5.235590385200915,-2.390176488275614,70.43015824835722,-9.834287534678523,2.5415895688557018,11,-1.2450008392333984,-3.4025001525878906,-5.23375129699707,-3.2375011444091797,3.9099998474121094,1,0.08578429786053321,-1.628577656675683,53.31000137329102,11.000152590218967,53.38000106811523,-1.7010303602328143,52.9000015258789,0.08578429786053321
5646,2022-11-16,52.91999816894531,53.20000076293945,52.54999923706055,53.13000106811523,1373618.0,-0.0022624951830817475,2.7142701441946135,1.1666807951510185,70.11017430954526,77.53842647181887,-0.5964908117534335,-2.9501255302018876,-4.102038895373859,-1.8056121023188325,16.4712860338907,0.6500015258789062,2.893636585204618,2.260998153686522,-2.633969454434258,7.155965761807302,-0.18648565037386788,4.708481957746912,-1.799745625639794,59.63843101027441,-18.786693163211957,2.44748380406039,11,-0.8399982452392578,-3.259998321533203,-5.113748550415039,-3.1174983978271484,3.94000244140625,2,0.08730164222290471,2.2121331221751057,53.040000915527344,-1.628577656675683,53.31000137329102,11.000152590218967,53.38000106811523,0.08730164222290471
5647,2022-11-17,52.97000122070313,53.54999923706055,52.65999984741211,53.13999938964844,1293112.0,0.0009448800734683793,-1.253160400591036,0.8095039145519545,69.47959728410896,77.20229238468329,-0.2564623073715069,-2.613115120219426,-4.12143036683252,-1.8487466064283282,17.153961965752423,0.8899993896484375,2.796466039744864,1.9802511215210004,-2.5721746422854253,6.532676885327426,-0.29596176038221245,4.256464003424213,-1.4545890599124363,47.89918929575569,-28.489476699486744,2.276212881903211,11,-0.35000038146973367,-3.3100013732910227,-5.163751602172859,-3.167501449584968,3.80999755859375,3,0.05531433335196123,2.7142701441946135,52.91999816894531,2.2121331221751057,53.040000915527344,-1.628577656675683,53.31000137329102,0.05531433335196123
5648,2022-11-18,53.58000183105469,53.95000076293945,53.04999923706055,53.31000137329102,1972011.0,0.011515963683103259,-1.2784712330090056,-1.588255093797709,70.35519381977971,76.91440431420214,-0.7317811505279934,-2.8137014846054242,-4.696484958982623,-2.4629515620762987,17.922848231214264,0.979999542236321,2.827950707629981,2.2387516021728544,-1.94061440576057,6.418117610106279,0.14906859820614216,4.328434606139567,-1.7326555915764388,76.12908941900912,1.6940013433367227,2.0896830039667136,11,-0.7400016784667969,-3.740001678466797,-5.773752212524414,-3.7775020599365234,3.2699966430664062,4,0.04497946556648458,-1.253160400591036,52.97000122070313,2.7142701441946135,52.91999816894531,2.2121331221751057,53.040000915527344,0.04497946556648458
5649,2022-11-21,53.93999862670898,54.09000015258789,53.09000015258789,53.290000915527344,1205487.0,0.006718864937508062,1.1052614671715448,2.407394848754611,67.56350983952044,75.51758588220733,-0.9888311631132041,-2.781952348507197,-5.0627322680344164,-2.813286366621149,19.53948035582514,1.0,2.954531173459614,2.259498405456533,-1.5765002492236988,6.095497060136765,0.34149907811641356,4.1774977327966525,-1.7141745730077105,91.12416285384694,18.49058072245127,1.9179993273401166,11,-1.029998779296868,-4.029998779296868,-6.098748207092278,-4.137498855590813,2.8500022888183665,0,0.04226923715317232,-1.2784712330090056,53.58000183105469,-1.253160400591036,52.97000122070313,2.7142701441946135,52.91999816894531,0.04226923715317232
5650,2022-11-22,54.20000076293945,54.58000183105469,53.88999938964844,53.88999938964844,1407316.0,0.004820210286429871,-3.45160893373531,0.4769268690615277,78.61839071373036,75.32593866049108,-1.0925154045351633,-2.6426737910727383,-5.2990126835268825,-3.0722354869987214,21.4124580784807,0.69000244140625,2.86273500183151,2.1800004959106474,-1.2444075862889576,5.604408578110252,0.46779645481084486,3.89220453701045,-1.6013414894608644,81.280759480826,7.399930229681345,1.7122040410998032,11,-0.9449996948242188,-4.045000076293945,-6.49375057220459,-4.397500991821289,2.779998779296875,1,0.03579333209226632,1.1052614671715448,53.93999862670898,-1.2784712330090056,53.58000183105469,-1.253160400591036,52.97000122070313,0.03579333209226632
5651,2022-11-23,54.04999923706055,54.36000061035156,53.93000030517578,54.20000076293945,1031842.0,-0.0027675557890669555,-1.2051332211745374,-0.48387374638528274,82.13052540506519,75.41349094073516,-0.7274226484207986,-2.061217330213161,-5.09156513939655,-2.943917483092207,22.542907550571964,0.43000030517578125,2.7295897281674684,1.6889989852905245,-1.008070768574207,4.386068739155256,0.3404641083581552,3.037533862222894,-1.0550714520667412,72.3957267487488,-6.5853155659061,1.3485348769323666,11,-0.55999755859375,-3.894998550415039,-6.26624870300293,-4.247499465942383,2.220001220703125,2,0.053654053040031346,-3.45160893373531,54.20000076293945,1.1052614671715448,53.93999862670898,-1.2784712330090056,53.58000183105469,0.053654053040031346
5652,2022-11-24,54.52999877929688,54.65999984741211,53.9900016784668,54.13999938964844,1090344.0,0.00888065770604518,1.0615279880746975,-2.59996948273236,76.25564691650267,74.87417910984142,-1.0637571597815452,-2.302489696098881,-5.51622209180416,-3.4435085646572574,23.580359412997463,0.6699981689453125,2.561102825043136,1.9424985885620174,-0.6795362961185845,4.564533473242619,0.6314811462217165,3.2535160309023183,-1.2180561850909015,91.92540255703133,12.45552177340042,1.3110174423403023,11,-0.9999980926513743,-4.334999084472663,-6.986248970031745,-4.727499008178718,2.370002746582017,3,0.04272880768776588,-1.2051332211745374,54.04999923706055,-3.45160893373531,54.20000076293945,1.1052614671715448,53.93999862670898,0.04272880768776588
5653,2022-11-25,54.56999969482422,54.790000915527344,54.29999923706055,54.29999923706055,993520.0,0.0007335579758442901,-2.6296359089560464,0.6923099495285292,74.1934964782765,74.22448517405303,-1.0249941482283802,-2.1063064030693823,-5.5004028813735815,-3.5198328072942076,24.467342768354634,0.4900016784667969,2.416240163559941,1.7639995574951186,-0.7462687938987429,4.27426790888898,0.5088653817981879,3.0191337331920494,-0.9884456499770096,87.0587575312188,8.158829781370102,1.2551341756969312,11,-0.9749984741210938,-4.309999465942383,-7.026249885559082,-4.767499923706055,2.270000457763672,4,0.04049842581696539,1.0615279880746975,54.52999877929688,-1.2051332211745374,54.04999923706055,-3.45160893373531,54.20000076293945,0.04049842581696539
5654,2022-11-28,56.18000030517578,57.040000915527344,54.959999084472656,55.099998474121094,2475052.0,0.02950340149084263,-2.058824849375624,4.0,83.78861763761702,74.72168360046066,-2.44186011466077,-3.4539172009920662,-7.051971410803674,-5.156524730772325,25.775209490566343,2.470001220703125,2.229304625338351,3.0950000762939425,0.38468888989297056,5.805311262694914,1.7398444830934565,4.450155669494428,-2.3567568861925423,72.69840654722836,-5.5950990702671675,1.3551555932004848,11,-1.385000228881836,-4.795000076293945,-8.636250495910645,-6.377500534057617,1.8400001525878906,0,0.011925919638764881,-2.6296359089560464,54.56999969482422,1.0615279880746975,54.52999877929688,-1.2051332211745374,54.04999923706055,0.011925919638764881
5655,2022-11-29,56.20000076293945,57.06000137329102,56.1500015258789,56.56999969482422,1709281.0,0.00035600672223257135,-2.8723611483113216,-0.3425910227609884,88.33645996837394,76.74682645144163,-2.1975739319315863,-3.2789534425928295,-6.999368644058819,-5.207522607326425,26.633269592615843,0.9099998474121236,2.016148427657157,2.884500503540039,-0.06411504212151442,5.8331160492015925,1.4101927307092623,4.358808276370816,-1.9000015258789062,72.5239515375173,-6.2317855052347255,1.4743077728307754,11,-1.3400001525878906,-4.805000305175781,-8.623751640319824,-6.397500991821289,0.9399986267089844,1,0.010498223213138536,-2.058824849375624,56.18000030517578,-2.6296359089560464,54.56999969482422,1.0615279880746975,54.52999877929688,0.010498223213138536
5656,2022-11-30,56.04999923706055,56.43999862670898,55.93999862670898,56.2599983215332,2327112.0,-0.002669066260543973,-1.3255797448589568,0.5675667316198076,83.7258161352378,78.32973965712262,-1.7398545095659372,-2.855574763148603,-6.770401293419646,-5.085873362127138,27.86577601228907,0.5,1.8254444376663415,2.467999076843263,-0.45625558223041196,5.392253735916938,1.005871747306422,3.9301264063801042,-1.1979995727539077,67.1009043442819,-10.141370824609652,1.4621273295368378,11,-0.9949989318847656,-4.654998779296875,-8.473750114440918,-6.247499465942383,1.3899993896484304,2,0.016592333948880045,-2.8723611483113216,56.20000076293945,-2.058824849375624,56.18000030517578,-2.6296359089560464,54.56999969482422,0.016592333948880045
5657,2022-12-01,56.88999938964844,57.43000030517578,56.5,56.5,1630708.0,0.014986622016445628,-3.7692397981141674,-1.857148047229791,84.89056846457622,79.94478128432223,-2.196290031352035,-3.349050065843045,-7.529073220393656,-5.938611701838489,29.621071401862874,1.3800010681152344,1.6858825260072763,2.978999328613284,0.12498740176559409,5.833011255460974,1.551993365189439,4.406005292037129,-1.5963993835449202,82.74758047119417,7.967987241520689,1.4270059634238443,12,-1.6299991607666016,-3.924999237060547,-9.493749618530273,-7.087499618530273,-0.11999893188476562,3,-0.01089820598587632,-1.3255797448589568,56.04999923706055,-2.8723611483113216,56.20000076293945,-2.058824849375624,56.18000030517578,-0.01089820598587632
5658,2022-12-02,57.1500015258789,57.459999084472656,56.43999862670898,56.61000061035156,1378141.0,0.004570260837052587,-1.3181699958385138,1.3846198990570653,86.78152141742684,82.08011590408961,-2.1195230227543576,-3.3956560711403156,-7.65501451508996,-6.211725842150798,30.37591830189772,1.020000457763679,1.7545247667806905,2.9930013656616126,-0.0899098061266983,6.075912537449923,1.4515457797674571,4.534456951555768,-1.4291214599609319,87.60009765624972,13.523799348096986,1.541455585894154,12,-1.4750022888183523,-3.627502441406243,-9.051251411437981,-7.347501754760735,-0.8100013732910085,4,-0.004374453076554929,-3.7692397981141674,56.88999938964844,-1.3255797448589568,56.04999923706055,-2.8723611483113216,56.20000076293945,-0.004374453076554929
5659,2022-12-05,56.41999816894531,57.1500015258789,56.22000122070313,57.11999893188477,1017336.0,-0.01277346172253424,1.4473500609844938,-1.2962955113805243,79.7534154207372,82.2062297604237,-1.1183421676709742,-2.4942510924158157,-6.775714400341485,-5.505759067401996,30.988311051729745,0.930000305175767,1.8307691918278621,2.072998046875,-1.0786901772169344,5.224686270966934,0.49715393482903636,3.6488421589209636,-0.35129429931640743,31.578907742076666,-41.18402719451498,1.5758441120459663,12,-0.7249984741210938,-2.6899986267089844,-8.101248741149902,-7.122499465942383,0.5100021362304688,0,0.007444204134585686,-1.3181699958385138,57.1500015258789,-3.7692397981141674,56.88999938964844,-1.3255797448589568,56.04999923706055,0.007444204134585686
5660,2022-12-06,56.58000183105469,56.88000106811523,56.40999984741211,56.61000061035156,1087955.0,0.002835938803653626,-1.5405282800997615,0.04285535228690808,81.99294683180976,82.1909432522842,-1.0116220765129356,-2.4565024194218097,-6.784868839331878,-5.694541755338349,31.633798266716905,0.4700012207031179,1.8697172532652928,2.0275016784667983,-1.144778761438154,5.1997821183717505,0.4413614585143222,3.6136418984192744,-0.3600006103515554,42.105461289618525,-30.9826269553863,1.586140219952475,12,-0.8550014495849609,-2.8500022888183594,-8.261252403259277,-7.532503128051758,-0.5900001525878906,1,0.02545066419419273,1.4473500609844938,56.41999816894531,-1.3181699958385138,57.1500015258789,-3.7692397981141674,56.88999938964844,0.02545066419419273
5661,2022-12-07,56.36000061035156,56.72999954223633,55.70000076293945,55.84000015258789,1355127.0,-0.0038883212015446977,-1.5749994039529838,-17.334053916581894,78.77751238316309,82.47115052635759,-0.47996092392138934,-2.0111919304094243,-6.409434904577722,-5.492436670669932,32.50263518787339,1.029998779296875,1.9304459163009327,1.5990003585815415,-1.465814352655542,4.663815069818625,0.0665930029629962,3.131407714200087,1.0999984741210938,37.50002709304619,-37.17256164500292,1.5324073556185422,12,-0.48000144958496094,-2.6300010681152344,-7.591250419616699,-7.322502136230469,-0.06999969482421875,2,0.013839580746094038,-1.5405282800997615,56.58000183105469,1.4473500609844938,56.41999816894531,-1.3181699958385138,57.1500015258789,0.013839580746094038
5662,2022-12-08,56.540000915527344,56.7400016784668,56.290000915527344,56.52000045776367,1015588.0,0.0031937598159414993,1.1428506553073996,0.038462384917287165,77.10614751521341,82.79477841935058,-0.3853858204724929,-2.00743256183317,-6.396951818616351,-5.679728133528386,32.999276895604076,0.4500007629394531,1.9191448031278568,1.5970006942749038,-1.434629789164667,4.628631177714475,0.08118545255511833,3.112815935994689,0.884798202514645,47.72732691336511,-25.655553975486207,1.515815241719784,12,-0.3300018310546875,-2.8100013732910156,-7.7712507247924805,-7.50250244140625,-0.19000244140625,3,0.015917893466720345,-1.5749994039529838,56.36000061035156,-1.5405282800997615,56.58000183105469,1.4473500609844938,56.41999816894531,0.015917893466720345
5663,2022-12-09,56.88000106811523,56.959999084472656,56.540000915527344,56.63999938964844,1098905.0,0.006013444412493962,1.1000028610393202,11.999809269501839,77.02199334113106,82.04293127529658,-0.40594217943301203,-2.183738514835106,-6.5491219275864125,-6.020006898052721,33.4970320429097,0.4199981689453125,1.924484059416109,1.762000846862783,-1.2937177617586855,4.8177194554842515,0.23414154255204522,3.289860151173521,0.5103020828247082,81.37928857248833,9.81753354264778,1.5278593043107356,12,-0.3000011444091726,-2.8650016784667898,-8.111250877380364,-7.8425025939941335,-0.18000030517577414,4,-0.0019339066154345774,1.1428506553073996,56.540000915527344,-1.5749994039529838,56.36000061035156,-1.5405282800997615,56.58000183105469,-0.0019339066154345774
5664,2022-12-12,56.540000915527344,56.88999938964844,56.31000137329102,56.43999862670898,1142169.0,-0.005977499054205748,-2.2222398830149968,0.41667328935870046,71.19559320792332,80.1383905241354,-0.010622757128182059,-1.675237972756264,-6.011698562516372,-5.69056819487021,33.82484959839178,0.5799980163574148,1.9896348382629157,1.260500717163083,-1.7336798951072652,4.254681329433431,-0.23658958897208748,2.7575910232982537,0.8164961876525823,66.66676758471817,-3.5141766432009547,1.4970903061351728,12,0.03999900817871094,-1.9850006103515625,-7.316250801086426,-7.36250114440918,-0.8300018310546875,0,-0.0035373321489375886,1.1000028610393202,56.88000106811523,1.1428506553073996,56.540000915527344,-1.5749994039529838,56.36000061035156,-0.0035373321489375886
5665,2022-12-13,57.59000015258789,57.93999862670898,56.33000183105469,56.63999938964844,1563322.0,0.01857090944567341,-1.050956714006284,9.499790196451738,77.57004292416744,79.45441572290535,-0.9417505056021938,-2.49479438384202,-6.9097387136725885,-6.7516769374560255,35.00983720837029,1.6099967956542898,2.116310333722595,2.0829999923706026,-0.8860415562398103,5.0520415409810155,0.5984792180653926,3.5675207666758126,-1.8899993896484375,84.37505321848386,13.876347165348392,1.484520774305208,12,-0.7700004577636719,-2.7550010681152344,-8.261250495910645,-8.307500839233398,-2.5400009155273438,1,-0.011460320292818293,-2.2222398830149968,56.540000915527344,1.1000028610393202,56.88000106811523,1.1428506553073996,56.540000915527344,-0.011460320292818293
5666,2022-12-14,57.540000915527344,57.63999938964844,56.7400016784668,57.18999862670898,1516957.0,-0.0008681930357365975,2.2727234895511828,0.3684231660355765,75.1251714699481,78.36937161239113,-0.7355147906779536,-2.1933855442949692,-6.66380259535066,-6.718459923254507,36.25886302124794,0.8999977111816406,2.023191088711968,1.8020006179809585,-1.035549405945531,4.639550641907448,0.38322560601771727,3.2207756299441996,-1.7952001953125034,75.7576808458008,7.640103912707957,1.4187750119632436,12,-0.720001220703125,-2.7050018310546875,-7.483750343322754,-8.257501602172852,-2.520000457763672,2,-0.026937768724335842,-1.050956714006284,57.59000015258789,-2.2222398830149968,56.540000915527344,1.1000028610393202,56.88000106811523,-0.026937768724335842
5667,2022-12-15,55.9000015258789,56.9900016784668,55.6500015258789,56.77999877929688,2176420.0,-0.028501900652662115,1.0615338568259556,-2.514261424943587,58.761527002386295,75.25603889960885,0.8373404879493691,-0.34005795488668866,-4.835307535459741,-5.069502559696119,36.92760449163238,1.8899993896484446,1.8687936947997343,0.015501213073726205,-2.505179921941952,2.5361823480894046,-1.244839354434113,1.2758417805815654,2.039997100830078,10.917044388806431,-52.5406790675667,1.26034056750784,12,0.8949985504150391,-0.9650020599365163,-5.572501182556145,-6.617502212524407,-0.9400024414062429,3,0.006976733076972996,2.2727234895511828,57.540000915527344,-1.050956714006284,57.59000015258789,-2.2222398830149968,56.540000915527344,0.006976733076972996
5668,2022-12-16,55.9900016784668,56.209999084472656,55.290000915527344,55.93999862670898,3118987.0,0.0016100205747979768,2.7551109381082135,-0.056821827072304563,48.43494004903165,71.77620830275266,0.6319460309081535,-0.2532329270273763,-4.724948677825573,-5.15248519011616,37.277751904443534,0.9199981689453125,1.77822201445327,-0.014998626708987217,-2.2902994581111926,2.260302204693218,-1.15264904241009,1.1226517889921155,1.90419700622558,26.415145944685474,-34.39178798439356,1.1376504157011038,12,0.6249980926513672,-0.8200016021728587,-5.4487504959106445,-6.597501754760742,-1.2300033569335938,4,0.006429662169357364,1.0615338568259556,55.9000015258789,2.2727234895511828,57.540000915527344,-1.050956714006284,57.59000015258789,0.006429662169357364
5669,2022-12-19,56.22000122070313,56.43000030517578,55.88999938964844,56.25,1133318.0,0.004107868107544377,1.7692397981141672,-0.5999389685685856,50.15923905417536,68.2391296607933,0.41414528457998756,-0.32007261495093786,-4.73617995503303,-5.3622428139409095,37.62388093311973,0.5400009155273438,1.6028490284124075,0.10100078582764382,-1.9567339814258702,2.158735553081158,-0.9278665977991096,1.1298681694543973,1.5700295532226463,35.09438144990327,-23.229494544006556,1.028867383626756,12,0.39499855041503196,-1.050001144409194,-5.6037511825561594,-6.752502441406257,-1.3600006103515696,0,0.008537878545252786,2.7551109381082135,55.9900016784668,1.0615338568259556,55.9000015258789,2.2727234895511828,57.540000915527344,0.008537878545252786
5670,2022-12-20,56.13999938964844,56.33000183105469,55.70000076293945,55.79999923706055,1010363.0,-0.0014230136840558405,-1.3333498166816193,-11.333799593085086,50.724637681159415,65.12214358279289,0.4751345420937554,-0.09199558767872418,-4.446240627993021,-5.249804414753434,37.646556979941266,0.6300010681152344,1.3739560434349443,-0.07600097656249716,-1.92518260211628,1.7731806489912856,-1.0005917893393885,0.8485898362143942,1.5500301899414026,36.17017132060035,-20.17418559296626,0.9245908127768915,12,0.47500038146972656,-0.9699993133544993,-5.423748970031738,-6.572500228881836,-1.4399986267089844,1,-0.007659428390643486,1.7692397981141672,56.22000122070313,2.7551109381082135,55.9900016784668,1.0615338568259556,55.9000015258789,-0.007659428390643486
5671,2022-12-21,56.95000076293945,56.95000076293945,55.95000076293945,56.18999862670898,1213558.0,0.014428239795107212,1.631571550469307,2.2352993975025175,50.485447081052286,62.16428797899721,-0.27085760111685175,-0.7099984700025459,-5.050455818234269,-6.041809739927565,37.82686673698299,1.0,1.2391138990757185,0.5890003204345717,-0.9783770061690902,2.1563776470382336,-0.19468834286725922,1.3726889837364027,0.6440276700878869,97.64700602497504,42.79834454820498,0.7836886633018315,12,-0.33500099182128906,-1.7050018310546875,-6.233750343322754,-7.382501602172852,-2.8100013732910156,2,-0.03336262511721233,-1.3333498166816193,56.13999938964844,1.7692397981141672,56.22000122070313,2.7551109381082135,55.9900016784668,-0.03336262511721233
5672,2022-12-22,56.86000061035156,57.4000015258789,56.77999877929688,56.97999954223633,1016403.0,-0.0015803362841473323,-3.4285500197546224,-0.15789288761732523,47.58735071292203,58.89377213141843,-0.14605071569691574,-0.46007877452441903,-4.744380044932157,-5.938944318719436,37.95407029170289,0.620002746582017,1.0681588943631084,0.3825000762939439,-0.9389169580790266,1.7039171106669144,-0.2782084408925414,1.0432085934804292,0.6418667219757808,74.40754695149757,22.722628202689478,0.660708517186485,12,-0.24500083923339844,-1.5600013732910156,-5.9900007247924805,-7.292501449584961,-2.3500022888183594,3,-0.0323601852415899,1.631571550469307,56.95000076293945,-1.3333498166816193,56.13999938964844,1.7692397981141672,56.22000122070313,-0.0323601852415899
5673,2022-12-23,56.77999877929688,57.04999923706055,56.56999969482422,56.790000915527344,671236.0,-0.0014069966619050245,-1.2325544259328258,0.08335187716559549,53.35820948634048,56.91184060679811,-0.09133034691815567,-0.21715377531313607,-4.450257597766274,-5.843857073682088,37.92773927851661,0.4799995422363281,0.9237935604182468,0.19199829101562926,-0.7816459851042978,1.1656425671355564,-0.2948238470443343,0.6788204290755928,0.6333938963584629,63.52926656868203,8.916854931636038,0.48682213805996344,12,-0.16499900817871804,-1.2849998474121165,-5.639998435974128,-7.2124996185302805,-1.6899986267089915,4,-0.032053535293273594,-3.4285500197546224,56.86000061035156,1.631571550469307,56.95000076293945,-1.3333498166816193,56.13999938964844,-0.032053535293273594
5674,2022-12-27,56.849998474121094,57.31000137329102,56.81999969482422,57.0,497606.0,0.0012328231125242617,-3.666702997275272,14.996948893984719,52.56163590300398,54.133128715557724,-0.12598074628544964,-0.2470517253829101,-4.3133202391392444,-5.910984866406821,36.89522717781355,0.5300025939941406,0.7905963192783503,0.22849807739257955,-0.732055930059218,1.189052084844377,-0.25177892633331567,0.7087750811184748,0.5500030517578054,67.64689382804727,10.979348723695232,0.4802770037258976,12,-0.3849983215332031,-1.3349990844726562,-5.509998321533203,-7.102499008178711,-1.8299980163574219,1,-0.03676341615979617,-1.2325544259328258,56.77999877929688,-3.4285500197546224,56.86000061035156,1.631571550469307,56.95000076293945,-0.03676341615979617
5675,2022-12-28,56.790000915527344,57.15999984741211,56.7400016784668,56.97000122070313,689579.0,-0.0010553660546017696,-2.0,1.199989827577485,54.20743888273428,51.808936205867305,-0.21388979985736256,-0.14818396389287614,-4.049908469223254,-5.842686949186934,35.763950374753115,0.4199981689453125,0.6259784836955049,0.13900051116943501,-0.8031112802080003,1.0811123025468703,-0.3320553845192862,0.6100564068581562,0.5256005859374966,57.93101452478133,-1.1131291570802802,0.4710558956887193,12,-0.44499969482421875,-0.8750019073486328,-5.380001068115234,-6.972501754760742,-1.7900009155273438,2,-0.033984861314698245,-3.666702997275272,56.849998474121094,-1.2325544259328258,56.77999877929688,-3.4285500197546224,56.86000061035156,-0.033984861314698245
5676,2022-12-29,56.97999954223633,57.0,56.18999862670898,56.56000137329102,928669.0,0.003345635211233766,2.5217521105269576,-2.333319204848764,54.29686248535029,51.312862370641085,-0.5494599830583908,-0.2792544544731115,-3.994629459562489,-6.029742646184012,34.57718726194093,0.8100013732910227,0.5235960455650357,0.28249912261962606,-0.6259144722228314,1.1909127174620835,-0.17170767480160265,0.7367059200408548,0.3300018310546946,65.28917542836484,4.614688554250407,0.4542067974212277,12,-0.6349983215332031,-1.0450000762939453,-5.274998664855957,-6.917499542236328,-2.040000915527351,3,-0.040014018912141736,-2.0,56.790000915527344,-3.666702997275272,56.849998474121094,-1.2325544259328258,56.77999877929688,-0.040014018912141736
5677,2022-12-30,56.27000045776367,56.7400016784668,56.16999816894531,56.709999084472656,829605.0,-0.012460496493096107,1.2799966430920173,-1.0476203451407988,44.444436723945124,50.86947311229814,0.2442258341484802,0.40255341490492924,-3.032713320815887,-5.321857415686175,32.90354526808105,0.8100013732910156,0.24070715534098497,-0.39650001525878764,-1.3194532742444949,0.5264532437269196,-0.8579766447516377,0.06497661423406242,0.9592008972168031,8.772105941206926,-47.247517887112416,0.46147662949285356,12,0.2800006866455078,-0.30500030517578125,-4.4474992752075195,-6.207500457763672,-1.5200004577636719,4,-0.037853226422381425,2.5217521105269576,56.97999954223633,-2.0,56.790000915527344,-3.666702997275272,56.849998474121094,-0.037853226422381425
5678,2023-01-02,56.9000015258789,57.09000015258789,56.43000030517578,56.63000106811523,608437.0,0.011196038084060556,1.0307759121559714,-0.6136393192478087,53.11419278876861,51.19780130503072,-0.2716877802127371,-0.2604929484696541,-3.4045690680403595,-5.949691671994991,31.311813811085344,0.8199996948242188,-0.007891213559176435,0.24600105285643536,-0.6559123967623464,1.147914502475217,-0.20495567195295905,0.6969577776658298,0.2516318115234526,64.03520219511685,8.97562058005559,0.45095672480939103,1,-0.35000038146971946,-0.7800025939941335,-5.037501335144036,-6.797502517700188,-2.420001983642571,0,-0.04200357012747513,1.2799966430920173,56.27000045776367,2.5217521105269576,56.97999954223633,-2.0,56.790000915527344,-0.04200357012747513
5679,2023-01-03,56.84000015258789,57.7599983215332,56.72000122070313,56.790000915527344,1164809.0,-0.001054505653461546,-9.94741702973552,0.18518204552197687,42.171191475467275,50.24741839328715,-0.12794562458436332,-0.17645993871359167,-3.1013011252617986,-5.891682536548423,30.078183217080877,1.039997100830071,-0.03724813120034298,0.1649995803833022,-0.7335250705437701,1.0635242313103745,-0.28426274508023397,0.6142619058468384,-1.5499992370605469,42.13848549335547,-8.832311299729966,0.4492623254635367,1,0.0149993896484375,-0.3900012969970703,-4.91249942779541,-6.6725006103515625,-2.3499984741210938,1,-0.030788177257250138,1.0307759121559714,56.9000015258789,1.2799966430920173,56.27000045776367,2.5217521105269576,56.97999954223633,-0.030788177257250138
5680,2023-01-04,58.02000045776367,58.02000045776367,56.93999862670898,56.959999084472656,1835512.0,0.020760033462492,1.0377366638716383,21.200350957503623,54.05404882939738,50.64392969865882,-1.1322960420865726,-1.31022360421683,-4.0275282289405965,-7.071304443102548,28.84409796172298,1.1800003051757812,0.05677737946243866,1.2729999542236357,0.19389542939765647,2.352104479049615,0.7334476918106461,1.8125522166366252,-2.6805995941162095,100.0,50.00971245692367,0.5395522624129905,1,-0.9250011444091797,-1.364999771118164,-4.930000305175781,-6.727500915527344,-3.529998779296875,2,-0.05170630776164653,-9.94741702973552,56.84000015258789,1.0307759121559714,56.9000015258789,1.2799966430920173,56.27000045776367,-0.05170630776164653
5681,2023-01-05,57.13999938964844,57.97999954223633,57.0,57.68999862670898,1324250.0,-0.015167202019514603,-1.3614503237904394,-0.5188665325526343,62.01547464854547,52.24705458039476,-0.24865847497272853,-0.3887207245396809,-2.892944559315197,-6.188533718678428,28.3958983352704,1.0200004577636719,0.10848664772862548,0.35399894714355185,-0.7225917277472504,1.4305896220343541,-0.18429639030184575,0.8922942845889494,-1.6933745422363273,52.43243354702485,-2.397069325193968,0.5382953374454006,1,-0.04500007629394531,-0.4849987030029297,-4.01249885559082,-5.837499618530273,-2.6399993896484375,3,-0.03745186231199227,1.0377366638716383,58.02000045776367,-9.94741702973552,56.84000015258789,1.0307759121559714,56.9000015258789,-0.03745186231199227
5682,2023-01-06,57.43999862670898,57.47000122070313,57.02999877929688,57.22999954223633,1100010.0,0.0052502492170989346,2.2592257699913514,-0.3818170468653469,63.50089577854591,53.374019723973134,-0.5115252672098407,-0.6512259648900383,-3.0189252919734813,-6.478402222715005,27.917782069654628,0.44000244140625,0.17701808554724607,0.6089982986450124,-0.4990748131035758,1.7170714103936007,0.05496174277071475,1.16303485451931,-1.8904387548828012,63.52190091864575,4.887572725544295,0.5540365558742951,1,-0.3449993133544851,-0.7849979400634695,-4.214998245239251,-6.137498855590813,-2.6499977111816335,4,-0.0435236779207987,-1.3614503237904394,57.13999938964844,1.0377366638716383,58.02000045776367,-9.94741702973552,56.84000015258789,-0.0435236779207987
5683,2023-01-09,56.77000045776367,57.5099983215332,55.9900016784668,57.27999877929688,1488545.0,-0.011664313805080151,2.1340220781110513,-2.4285740236150115,54.7332109041224,53.61530583520852,0.17534487783161268,0.010654980379953827,-2.1855537801119382,-5.797116640178842,26.801046131348983,1.5199966430664062,0.17483113644757253,-0.055499839782712,-1.1636408629755053,1.0526411834100813,-0.6095703513791122,0.4985706718136882,-1.1216229624999983,38.4236082923676,-22.230477415606202,0.5540705115963979,1,0.2350006103515625,-0.11499977111816406,-2.6575002670288086,-5.282501220703125,-2.0600013732910156,0,-0.03558218145984571,2.2592257699913514,57.43999862670898,-1.3614503237904394,57.13999938964844,1.0377366638716383,58.02000045776367,-0.03558218145984571
5684,2023-01-10,56.34000015258789,56.83000183105469,56.20000076293945,56.77999877929688,1031862.0,-0.007574428425374036,1.3333168502179302,0.8627452447024172,51.623382856279434,53.32818849893576,0.5871378840355987,0.447865788242197,-1.6067034633675448,-5.345121703077922,25.911842484804655,0.6300010681152344,0.19019441140465432,-0.47550010681152344,-1.5980056672671807,0.6470054536441339,-1.0367528870393556,0.08575267341630877,-0.5967577388242162,17.241314511643292,-44.588548943573485,0.5612527802278287,1,0.6650009155273438,0.3150005340576172,-1.741250991821289,-4.837501525878906,-0.9300003051757812,1,-0.03301385525939027,2.1340220781110513,56.77000045776367,2.2592257699913514,57.43999862670898,-1.3614503237904394,57.13999938964844,-0.03301385525939027
5685,2023-01-11,56.93000030517578,56.93000030517578,56.1500015258789,56.2400016784668,1810366.0,0.010472136155306622,1.260870526705719,-1.56818359154866,49.83164593949786,52.83205332717437,0.021327934419787198,-0.20460534678478837,-2.0698443822750576,-5.905002325637497,24.4006141605516,0.7799987792968821,0.18576800517016778,0.14750003814697266,-0.9164122226755822,1.2114122989695275,-0.3844560922643012,0.6794561685582465,-1.0956875696521067,47.23616260212473,-9.647378028904335,0.5319561304112773,1,0.07500076293945312,-0.27499961853027344,-2.217500686645508,-5.427501678466797,-1.549999237060554,2,-0.04285962785226183,1.3333168502179302,56.34000015258789,2.1340220781110513,56.77000045776367,2.2592257699913514,57.43999862670898,-0.04285962785226183
5686,2023-01-12,55.9900016784668,57.02000045776367,55.06999969482422,56.959999084472656,2102269.0,-0.016511481146497142,2.577982550387244,-1.4057961399609684,43.59352501212104,52.73750758141616,0.900862464565968,0.646461712877624,-0.9832468685454572,-4.955692234078619,22.411049837905555,1.9500007629394531,0.1579769335192438,-0.714998626708983,-1.7723728389729132,0.3423755855549473,-1.2436857328409516,-0.18631152057701428,2.029998779296875,37.705020550911385,-16.26117456259373,0.5286871061319668,1,0.5549983978271484,0.5549983978271484,-1.2625017166137695,-4.4875030517578125,-0.9800033569335938,3,-0.026790497500143617,1.260870526705719,56.93000030517578,1.3333168502179302,56.34000015258789,2.1340220781110513,56.77000045776367,-0.026790497500143617
5687,2023-01-13,56.290000915527344,56.63000106811523,55.20000076293945,55.41999816894531,1202639.0,0.005358085873677032,-1.1832106415692012,-0.8969124465646003,46.50500536561256,52.0031534232877,0.6749800062153426,0.3975615245235957,-1.11692110703099,-5.230330240913375,21.60955883966119,1.4300003051757741,0.1296306200412758,-0.4344993591308608,-1.4426020638146753,0.5736033455529537,-0.9385507114727645,0.06955199321104288,1.670999526977539,50.000078170069926,-2.642586501319954,0.5040513523419063,1,0.25499916076660156,0.25499916076660156,-1.485001564025879,-4.787502288818359,-0.720001220703125,4,-0.03179962491408628,2.577982550387244,55.9900016784668,1.260870526705719,56.93000030517578,1.3333168502179302,56.34000015258789,-0.03179962491408628
5688,2023-01-16,56.349998474121094,56.88999938964844,56.2599983215332,56.349998474121094,1037669.0,0.0010658652978845495,-6.0,0.0,46.42856753601894,52.47619520779344,0.5908992591689497,0.3856914637898541,-1.0683639784919592,-5.247115664329868,21.205339267623526,0.6300010681152344,0.08500306752011966,-0.3925016403198214,-1.3573109835047745,0.5723077028651318,-0.874906311912298,0.0899030312726552,1.553181953430176,65.64093735878289,14.280859830508803,0.48240467159247485,1,0.19500160217285156,0.19500160217285156,-1.3799991607666016,-4.847499847412109,-0.789997100830071,0,-0.02768407454900257,-1.1832106415692012,56.290000915527344,2.577982550387244,55.9900016784668,1.260870526705719,56.93000030517578,-0.02768407454900257
5689,2023-01-17,56.70000076293945,56.83000183105469,56.13000106811523,56.4000015258789,1700540.0,0.006211220910309345,1.4999965940286764,100.0,49.38271475733754,51.95715808867568,0.24468038386208235,0.07746500792693212,-1.316079130064324,-5.538897664294353,20.570747689925536,0.7000007629394602,0.16859670612807065,-0.06649932861328267,-0.9999538294303179,0.8669551722037525,-0.5332265790218003,0.4002279217952349,1.1465160499572775,83.58976566030427,31.695157137719512,0.466727250408517,1,-0.1750011444091797,-0.1550006866455078,-1.402501106262207,-5.197502136230469,-0.04000091552734375,1,-0.03509703089400151,-6.0,56.349998474121094,-1.1832106415692012,56.290000915527344,2.577982550387244,55.9900016784668,-0.03509703089400151
5690,2023-01-18,55.709999084472656,56.959999084472656,55.6500015258789,56.93000030517578,1832792.0,-0.017460346827964934,1.0468731373530855,-4.066681077781778,42.150800779914576,49.749972103272256,0.9750902708262217,1.0894574519145692,-0.22834966678436786,-4.49176986549714,20.251064145047707,1.309997558593757,0.12231544666050809,-1.035000991821292,-2.0458160287365175,-0.024185954906066343,-1.5404085102789082,-0.5295934733636756,2.080987386062624,32.820468679391446,-16.661874891999638,0.5054075184576133,1,0.5799999237060547,0.8350009918212891,-0.14249897003173828,-4.207500457763672,1.420001983642571,2,-0.005385016011320687,1.4999965940286764,56.70000076293945,-6.0,56.349998474121094,-1.1832106415692012,56.290000915527344,-0.005385016011320687
5691,2023-01-19,55.04999923706055,55.5,54.70000076293945,54.93000030517578,1653929.0,-0.011847062614583015,-1.7586274935380122,-0.0983596818170448,42.41292859589737,47.406864638533534,1.4610960497787886,1.6862715839126778,0.5327503463011496,-3.7636112035976907,19.78968917723281,1.0099983215332031,0.12888910749612137,-1.6000007629394517,-2.8568808357778153,-0.34312069010108814,-2.22844079935863,-0.9715607265202735,2.6865674979605103,15.486669648659369,-37.52819549066352,0.6284400364191811,1,1.0550003051757812,1.3100013732910156,0.7775001525878906,-3.3075008392333984,1.6399993896484304,3,0.005994583753463845,1.0468731373530855,55.709999084472656,1.4999965940286764,56.70000076293945,-6.0,56.349998474121094,0.005994583753463845
5692,2023-01-20,55.02000045776367,55.599998474121094,54.79999923706055,55.18999862670898,2008378.0,-0.0005449369611739696,-1.62294569377392,-1.4166640175477043,37.36558188756794,45.47712808113859,1.2423660248356825,1.656272196482945,0.6426961517974163,-3.6586290584506003,18.95556544973015,0.7999992370605469,-0.04194251137898419,-1.5379995346069322,-2.98512510158686,-0.0908739676270045,-2.2615623180968996,-0.8144367511169648,2.5951036383741197,14.1592890479285,-35.91407844301415,0.7235627834899641,1,0.8400001525878906,1.3400001525878906,0.8074989318847656,-3.207500457763672,2.1899986267089844,4,-0.00018179091507186662,-1.7586274935380122,55.04999923706055,1.0468731373530855,55.709999084472656,1.4999965940286764,56.70000076293945,-0.00018179091507186662
5693,2023-01-23,54.959999084472656,55.38000106811523,54.68999862670898,55.0,766290.0,-0.0010905374916722055,-1.37931125200594,0.23530203751908352,37.36558188756791,43.89292797350397,1.1383252136640465,1.6579359136517269,0.7681214772110962,-3.53720323356022,18.360763940435827,0.69000244140625,-0.2130542669478217,-1.5070009231567383,-3.1152705017098086,0.10126865539633201,-2.31113571243327,-0.7028661338802067,2.538500878337203,11.894290894975128,-37.564185339750786,0.8041347892765337,1,0.8950004577636719,1.3950004577636719,0.9050006866455078,-3.1474990844726562,2.270000457763672,0,0.011098992367412519,-1.62294569377392,55.02000045776367,-1.7586274935380122,55.04999923706055,1.0468731373530855,55.709999084472656,0.011098992367412519
5694,2023-01-24,54.7599983215332,54.88000106811523,54.209999084472656,54.75,1292033.0,-0.0036390241315698013,4.359934083037311,-0.24995231737554835,24.767781747320498,41.10805417437315,1.218803363729215,1.7848405920178294,1.034827710739485,-3.2787124562991323,17.704632573599305,0.75,-0.4426450777278461,-1.602501678466794,-3.369734682273439,0.1647313253398508,-2.486118180370113,-0.7188851765634752,2.569991561110605,19.99997225674716,-22.112535683799972,0.8836165019033215,1,0.8550014495849609,1.355001449584961,1.1325016021728516,-2.947498321533203,1.8600006103515696,1,0.014609259975876032,-1.37931125200594,54.959999084472656,-1.62294569377392,55.02000045776367,-1.7586274935380122,55.04999923706055,0.014609259975876032
5695,2023-01-25,54.86000061035156,55.04999923706055,54.34000015258789,54.7599983215332,1070702.0,0.0018261923280415981,1.9583323399216397,10.001907668828691,29.929589288760425,39.58983909399975,0.8876370906501094,1.6156701493017351,1.0127725035988107,-3.322961415479412,17.03141178762354,0.7099990844726562,-0.5812260396986204,-1.4059993743896513,-3.282350068268883,0.47035131948958053,-2.344174721329267,-0.4678240274500354,2.2203900084385566,46.762720237115104,5.709593230636898,0.938175346939616,1,0.7249984741210938,1.2549991607666016,1.0324993133544922,-3.0475006103515625,2.029998779296875,2,0.032810776832563615,4.359934083037311,54.7599983215332,-1.37931125200594,54.959999084472656,-1.62294569377392,55.02000045776367,0.032810776832563615
5696,2023-01-26,54.70000076293945,55.43000030517578,54.52999877929688,55.099998474121094,1213792.0,-0.0029165119510027315,-1.4324310391933754,-3.999885561701316,25.270781489494468,37.23048088554218,0.9447582483344164,1.6823553890337166,1.254335959528376,-3.1052573670484094,16.815155918850422,0.9000015258788991,-0.6814909588355391,-1.4519992828369155,-3.420483878897194,0.5164853132233631,-2.436241580867055,-0.4677569848067762,2.150758533105268,35.25193479334761,-2.836808393175069,0.9842422980301396,1,0.8849983215332031,1.414999008178711,1.1924991607666016,-2.887500762939453,3.1499977111816406,3,0.044424136586523666,1.9583323399216397,54.86000061035156,4.359934083037311,54.7599983215332,-1.37931125200594,54.959999084472656,0.044424136586523666
5697,2023-01-27,54.13999938964844,54.70000076293945,53.79999923706055,54.63999938964844,1556147.0,-0.010237684926513335,1.9032178674706208,1.2500071525983005,25.78269730505542,34.93649530432402,1.3049375592584909,2.1867145422263548,1.8894633469339084,-2.4948528367071745,16.849855130346686,0.9000015258789062,-0.8400787385144639,-1.9055006027221708,-4.068018746919776,0.25701754147543454,-2.9867596748209735,-0.8242415306233681,2.4994990894705182,20.85889139821435,-16.477495972985796,1.081259072098802,1,1.239999771118164,1.7700004577636719,1.7899999618530273,-2.3274993896484375,2.9799995422363352,4,0.047100097262803065,-1.4324310391933754,54.70000076293945,1.9583323399216397,54.86000061035156,4.359934083037311,54.7599983215332,0.047100097262803065
5698,2023-01-30,54.5099983215332,54.58000183105469,53.81000137329102,53.91999816894531,1426713.0,0.006834114075655373,1.1095695705110926,-1.1800003051757812,32.960885520780494,33.111847611373236,0.7224610524343191,1.7164871450392525,1.5807736331995557,-2.813461926304214,16.592615831034177,0.7700004577636648,-0.8795622774980956,-1.41600151062012,-3.64288458998233,0.81088156874209,-2.529443050301225,-0.302559970939015,1.8455502333799103,43.55819749821552,3.527904917981907,1.1134415396811035,1,0.8700008392333984,1.4000015258789062,1.4475011825561523,-2.674999237060547,2.430000305175774,0,0.04953221144886499,1.9032178674706208,54.13999938964844,-1.4324310391933754,54.70000076293945,1.9583323399216397,54.86000061035156,0.04953221144886499
5699,2023-01-31,55.09000015258789,55.20000076293945,54.22999954223633,54.27999877929688,1658332.0,0.010640283414310225,-1.1318711722021706,1.372883328484131,32.835833642328296,32.076851262752534,-0.12285604241677817,1.0526262023526698,1.0584792072181415,-3.361012540435574,15.513474582375187,0.970001220703125,-0.9596748514011537,-0.7484996795654268,-2.9616499972866563,1.4646506381558027,-1.8550748384260416,0.3580754792951879,1.0099934705399676,79.14110860178565,38.36902976990122,1.1065751588606147,1,-0.3900012969970703,0.8199996948242188,0.9649991989135742,-3.2550010681152344,1.9099998474121094,1,0.03884551431695549,1.1095695705110926,54.5099983215332,1.9032178674706208,54.13999938964844,-1.4324310391933754,54.70000076293945,0.03884551431695549
5700,2023-02-01,55.02000045776367,56.41999816894531,54.4000015258789,55.22999954223633,2348299.0,-0.0012706424873903943,-1.7862081303208386,-0.25925768942765737,39.19821788436638,31.719661183693532,-0.17994923513629146,0.9342490981627094,1.1781807778753546,-3.245226814971822,14.00213888575701,2.0199966430664134,-1.056386592457045,-0.668499374389647,-2.6540609048430994,1.3170621560638054,-1.6612801396163732,0.3242813908370792,-1.220001220703125,46.564951071391654,5.1816387375797675,0.9927807652267251,2,0.08999824523925781,0.8899993896484375,0.9699993133544922,-3.1850013732910156,2.6100006103515554,2,0.029080306448731275,-1.1318711722021706,55.09000015258789,1.1095695705110926,54.5099983215332,1.9032178674706208,54.13999938964844,0.029080306448731275
5701,2023-02-02,55.0,55.40999984741211,54.65999984741211,54.9000015258789,1924106.0,-0.0003635124972241055,-1.5861987319460156,-0.4761852861035761,34.67934847611696,31.421190804643423,-0.18750520401701465,0.8281664114824352,1.2535111867733946,-3.1617673967734277,12.409128730120239,0.75,-1.2201984931495176,-0.5814998626708956,-2.465776101909796,1.302776376568005,-1.5236379822903459,0.36063825694855467,-1.1476007843017584,45.80157450965832,5.280686005785753,0.9421381196194505,2,0.10999870300292969,0.9099998474121094,1.130000114440918,-3.1650009155273438,2.4199981689453125,3,0.034363625266335296,-1.7862081303208386,55.02000045776367,-1.1318711722021706,55.09000015258789,1.1095695705110926,54.5099983215332,0.034363625266335296
5702,2023-02-03,54.93999862670898,55.20000076293945,54.59000015258789,54.90999984741211,2017540.0,-0.0010909340598367345,1.2181717297822168,0.29999237048895927,33.254200460480774,30.96437064607819,-0.1565035292629915,0.7286280609398332,1.3538118863614628,-3.0424027104689415,10.702323416226967,0.6100006103515625,-1.2506744260010834,-0.5165012359619183,-2.2029716499624996,1.169969178038663,-1.359736442962209,0.3267339710383723,-1.036247431945796,43.29496707809865,5.705741528199951,0.8432352070002895,2,0.17000007629395242,0.9700012207031321,1.2000017166137766,-3.104999542236321,0.75,4,0.05296687149892687,-1.5861987319460156,55.0,-1.7862081303208386,55.02000045776367,-1.1318711722021706,55.09000015258789,0.05296687149892687
5703,2023-02-06,54.75,54.83000183105469,54.2599983215332,54.2599983215332,1043831.0,-0.0034582932555191626,-1.3265369674039127,16.334053916585763,25.925957322558006,31.093056821104575,0.0006415489450120049,0.8005801463674516,1.5814433771754608,-2.794101783182448,10.193994627753233,0.6800003051757741,-1.2434466445522432,-0.6054998397827163,-2.2002085128868103,0.9892088333213778,-1.4028541763347633,0.19185449676933075,-0.7959238657531742,23.744328029333126,-7.694587063496776,0.797354336552046,2,0.3599987030029297,1.1599998474121094,1.5075006484985352,-2.9150009155273438,2.0,0,0.04328765172392268,1.2181717297822168,54.93999862670898,-1.5861987319460156,55.0,-1.7862081303208386,55.02000045776367,0.04328765172392268
5704,2023-02-07,54.47999954223633,55.099998474121094,54.13999938964844,54.5,1420950.0,-0.004931515210295334,-1.7428515375938005,-0.0408171209254891,31.531569716624617,31.27105464642282,0.25339445508585356,0.9740282231774557,1.8348121056242022,-2.47531958999096,9.729158467741938,0.9599990844726562,-1.2006630079693537,-0.7825002670288086,-2.3522125848832687,0.7872120508256515,-1.567356425956035,0.0023558918984178945,-0.47660496729552904,14.91229537819063,-15.676383905793136,0.7848561589272284,2,0.6299991607666016,1.4300003051757812,1.8550004959106445,-2.645000457763672,1.2900009155273438,1,0.0451541685965966,-1.3265369674039127,54.75,1.2181717297822168,54.93999862670898,-1.5861987319460156,55.0,0.0451541685965966
5705,2023-02-08,54.4900016784668,54.68999862670898,54.20000076293945,54.61000061035156,932340.0,0.00018359281047186649,2.5000476845734863,5.999809269502194,39.55231528664234,32.85789173499481,0.20717523046683795,0.8135668519766952,1.8073067823666946,-2.4296795559920668,9.141959039579728,0.48999786376952414,-1.15354177888549,-0.6504981994628878,-2.043903751733801,0.7429073528080252,-1.3472009755983478,0.04620457667257227,-0.4382750316459081,27.559225406475374,-4.735700282559282,0.6967027761354571,2,0.6199970245361328,1.4199981689453125,2.1624975204467773,-2.6550025939941406,2.549999237060547,2,0.0460634656674106,-1.7428515375938005,54.47999954223633,-1.3265369674039127,54.75,1.2181717297822168,54.93999862670898,0.0460634656674106
5706,2023-02-09,54.4900016784668,54.88000106811523,54.36999893188477,54.65999984741211,1149452.0,0.0,-1.48779307778193,1.4166640175477636,40.00005758013716,34.43759843222611,0.19473240945742987,0.733010566857331,1.7942784548958102,-2.3701992616458654,9.736145786278762,0.5100021362304545,-1.0035729549616192,-0.575498199462892,-1.9375009821798272,0.7865045832540432,-1.2564995908213632,0.10550319189557911,-0.39090960120341833,33.01904107272027,-1.5050688780363544,0.681001391358468,2,0.6249980926513672,1.3999977111816406,2.384998321533203,-2.615001678466797,1.7999992370605469,3,0.05762523936367003,2.5000476845734863,54.4900016784668,-1.7428515375938005,54.47999954223633,-1.3265369674039127,54.75,0.05762523936367003
5707,2023-02-10,54.5,54.63000106811523,54.04999923706055,54.25,1411026.0,0.00018348910305054922,1.2745074573279636,-1.4706040750381473,41.153884526450454,35.34793165507833,0.2695125812046868,0.613487860648263,1.7440195127295937,-2.3245260755360917,10.22128072930366,0.5800018310546804,-0.9179771595016888,-0.4759998321533203,-1.7301866865769497,0.7781870222703091,-1.1030932593651386,0.15109359505849795,1.9199981689453125,42.85724665850442,5.244631255167306,0.6270934272118152,2,0.7349987030029297,1.154998779296875,2.375,-2.625,1.9099998474121094,4,0.05357794805404237,-1.48779307778193,54.4900016784668,2.5000476845734863,54.4900016784668,-1.7428515375938005,54.47999954223633,0.05357794805404237
5708,2023-02-13,54.790000915527344,54.88999938964844,54.36999893188477,54.65999984741211,881483.0,0.005321117716098112,2.15153686984864,0.5200042724609375,50.557667736386605,37.31702433219592,0.026157712220374663,0.2114654375897942,1.4079157974093377,-2.532812875706327,10.683358376798168,0.5200004577636648,-0.7812419247375857,-0.1079990386962919,-1.183733389811998,0.9677353124194141,-0.6458662142541485,0.42986813686156466,1.5825972747802766,70.47640153895898,29.370367586204665,0.5378671755578543,2,0.44499778747558594,0.8649978637695312,2.0849990844726562,-2.9150009155273438,2.2399978637695384,0,0.01642631312544074,1.2745074573279636,54.5,-1.48779307778193,54.4900016784668,2.5000476845734863,54.4900016784668,0.01642631312544074
5709,2023-02-14,54.709999084472656,55.41999816894531,54.68000030517578,54.9000015258789,835405.0,-0.0014601538550442772,-4.91998291015625,-1.4615452331347205,47.19098876166909,38.205109985229555,0.05206270686380776,0.14201860069496774,1.4634684511668183,-2.360353948077467,11.5296761791868,0.7399978637695312,-0.6028981567574689,-0.08850078582763388,-0.7513261499373627,0.5743245782820949,-0.41991346788249473,0.24291189622722698,1.6161471267700236,48.175208903566045,7.4631294763895895,0.3314126820548635,2,0.024999618530273438,0.7000007629394531,2.120001792907715,-1.4499988555908203,2.8800010681152344,1,0.03728753335158297,2.15153686984864,54.790000915527344,1.2745074573279636,54.5,-1.48779307778193,54.4900016784668,0.03728753335158297
5710,2023-02-15,55.40999984741211,55.4900016784668,54.52999877929688,54.61000061035156,1087974.0,0.012794750039360148,-1.0000000000000149,-4.210468197880016,61.05915263986006,41.13619933675657,-0.6557589142164559,-0.6130406380471669,0.7414903064470053,-2.9645650447565544,11.953851361462284,0.9600028991699148,-0.47506364614682894,0.6264999389648409,0.04152051905364118,1.2114793588760406,0.3340102290092446,0.9189896489204372,0.8706234243469311,94.44432670707414,50.85048292650767,0.2924897099555993,2,-0.6399993896484375,0.0,1.4200010299682617,-1.6075000762939453,1.8400001525878906,2,0.006497033231238625,-4.91998291015625,54.709999084472656,2.15153686984864,54.790000915527344,1.2745074573279636,54.5,0.006497033231238625
5711,2023-02-16,55.38000106811523,55.86999893188477,55.0099983215332,55.599998474121094,1039641.0,-0.0005413964876284094,1.2631644991441773,-0.27499701976492796,73.13432410927649,45.567324186622756,-0.6327262761561059,-0.5871550745542748,0.7558023715184703,-2.8359826714361915,11.618633661280409,0.8600006103515696,-0.38500724280461895,0.5800010681152301,-0.05325302723623082,1.213255163466691,0.26337402043949965,0.8966281157909606,0.8560097229498425,73.07703593780718,25.508250425904393,0.31662704767573163,2,-0.420001983642571,0.029998779296882105,1.4499998092651438,-1.3700008392333913,2.090000152587905,3,0.029974716782153576,-1.0000000000000149,55.40999984741211,-4.91998291015625,54.709999084472656,2.15153686984864,54.790000915527344,0.029974716782153576
5712,2023-02-17,55.0099983215332,55.0099983215332,54.13000106811523,54.97000122070313,1455067.0,-0.006681161781252665,43.003051979018,-0.1818071474397496,59.32833059093471,49.278698994220164,-0.281335267052782,-0.2297178366048911,1.0996926779312446,-2.3528193873972256,10.997724695272543,1.25,-0.3507260256849847,0.21049842834472798,-0.4220395090357272,0.8430363657251831,-0.10577054034550315,0.5267673970349591,1.1822922384517796,50.57461688553702,2.3953077216377636,0.3162689686902283,2,-0.049999237060546875,0.37000083923339844,1.5350017547607422,-0.9999980926513672,3.1300010681152344,4,0.023268544501901856,1.2631644991441773,55.38000106811523,-1.0000000000000149,55.40999984741211,-4.91998291015625,54.709999084472656,0.023268544501901856
5713,2023-02-20,55.56999969482422,55.63000106811523,55.099998474121094,55.099998474121094,650968.0,0.010179992553677408,-1.2553243295889576,11.750882212686875,59.022522425624366,52.333249295220135,-0.7965535176476592,-0.7817574374780918,0.5085868493129837,-2.801482192694749,10.47208170137955,0.6200027465820241,-0.2798500387223939,0.7399997711181641,0.021844229065806076,1.458155313170522,0.38092200009198507,1.099077542144343,0.5794450387022749,82.75864336921465,36.90557207918709,0.35907777102618044,2,-0.6100006103515625,-0.1900005340576172,0.9750003814697266,-1.5599994659423828,2.8899993896484375,0,0.015116072650728007,43.003051979018,55.0099983215332,1.2631644991441773,55.38000106811523,-1.0000000000000149,55.40999984741211,0.015116072650728007
5714,2023-02-21,55.56000137329102,55.81999969482422,55.16999816894531,55.41999816894531,901168.0,-0.00017992300860358856,-1.031244598356112,0.2978783845205008,60.38460861297949,54.647948553702044,-0.6897842843677182,-0.7470537115536473,0.4976841257537572,-2.6742829793529097,9.545054566712555,0.6500015258789062,-0.19350540499382873,0.6900012969970746,-0.09750665988243412,1.4775092538765833,0.2962473185573202,1.083755275436829,0.5474544503061551,82.18402648367804,34.9164891252392,0.393753978439756,2,-0.6000022888183665,-0.18000221252442117,0.9849987030029226,-1.5500011444091868,4.55999755859375,1,0.02645783602720564,-1.2553243295889576,55.56999969482422,43.003051979018,55.0099983215332,1.2631644991441773,55.38000106811523,0.02645783602720564
5715,2023-02-22,56.65999984741211,56.68999862670898,55.31999969482422,55.77999877929688,1596103.0,0.01979838817372448,1.9148956029462783,6.285578049644054,72.55432050262735,58.26508887842317,-1.619953126262672,-1.797442305777878,-0.6447140419154493,-3.6800713820209765,9.083365939036911,1.3699989318847585,-0.024972412179863568,1.6999998092651367,0.5772399536257353,2.822759664904538,1.138619881445436,2.2613797370848374,-2.6100006103515625,98.82817156617342,49.25294325881326,0.5613799278197005,2,-1.2900009155273438,-1.2800006866455078,-0.125,-2.364999771118164,3.9900016784667898,2,0.01641370115920071,-1.031244598356112,55.56000137329102,-1.2553243295889576,55.56999969482422,43.003051979018,55.0099983215332,0.01641370115920071
5716,2023-02-23,57.13000106811523,57.45000076293945,56.5099983215332,56.63000106811523,1147984.0,0.008295115107110007,-1.5405282800998488,0.5681811285421418,76.77262001361743,62.22272615477506,-1.8730608143795706,-2.1882525998792985,-1.1509158192909084,-4.031655274176913,9.316445569736,0.94000244140625,0.14416077383356196,2.0485010147094656,0.5735265587940006,3.5234754706249305,1.3110137867517366,2.7859882426671945,-3.0272018432617145,90.3614540891948,38.33979434945638,0.737487227957731,2,-1.3400001525878835,-1.5050010681152273,-0.7125015258788991,-2.295000076293938,4.20000076293946,3,0.002100453870842678,1.9148956029462783,56.65999984741211,-1.031244598356112,55.56000137329102,-1.2553243295889576,55.56999969482422,0.002100453870842678
5717,2023-02-24,56.68999862670898,57.75,56.68999862670898,57.25,2261502.0,-0.007701775480130735,-2.785709906608195,-1.1200027465820455,72.35017451769218,64.64411579714235,-1.2178029313916099,-1.6310396698897804,-0.7001030075012196,-3.470839611152165,8.954543391420987,1.0600013732910227,0.27496344370035786,1.4809986114501896,-0.08908889342782089,3.0510861163282,0.6959548590111879,2.2660423638891913,-2.4533113403320286,59.99997120984827,4.219601098732369,0.7850437524390048,2,-0.7499980926513601,-0.9149990081787038,-0.45749855041503196,-1.8149986267089773,4.470001220703132,4,0.013759086485965577,-1.5405282800998488,57.13000106811523,1.9148956029462783,56.65999984741211,-1.031244598356112,55.56000137329102,0.013759086485965577
5718,2023-02-27,57.209999084472656,57.5099983215332,56.88999938964844,57.0,991016.0,0.009172701893816582,-1.8837139156508933,-0.3749974455214835,79.73850668568204,68.26050667758822,-1.518067545146529,-2.0431445379642668,-1.2059291755291497,-3.8623436109042544,8.573083569693155,0.8199996948242259,0.43151504953966224,1.8659990310668917,0.09723652147848583,3.6347615406552976,0.9816177762726923,2.750380285861091,-2.7625130352783245,79.06974681073791,17.37132819652784,0.8843812547942023,2,-1.269998550415039,-1.4349994659423828,-1.0999984741210938,-2.3349990844726562,3.7800025939941406,0,0.016255904912751307,-2.785709906608195,56.68999862670898,-1.5405282800998488,57.13000106811523,1.9148956029462783,56.65999984741211,0.016255904912751307
5719,2023-02-28,57.22999954223633,57.56999969482422,56.7400016784668,56.79999923706055,1718351.0,0.00034959723970873213,-2.0181997253395108,2.0476294277929155,79.78254595874834,70.34088371302025,-1.2773399834537713,-1.9969879387552538,-1.2186454004368557,-3.7466786042638773,8.917514182618833,0.8299980163574219,0.6008308438366186,1.7789995193481474,-0.17434967603071527,3.73234871472701,0.802324921658716,2.7556741170375787,-2.584362655993658,78.60080689471123,12.064177469530748,0.9766745976894299,2,-1.289999008178711,-1.4549999237060547,-1.125,-2.2549991607666016,3.990001678466804,1,0.02149221653109712,-1.8837139156508933,57.209999084472656,-2.785709906608195,56.68999862670898,-1.5405282800998488,57.13000106811523,0.02149221653109712
5720,2023-03-01,56.61999893188477,57.75,56.47000122070313,57.18000030517578,1418660.0,-0.01065875616338885,-1.976752438532167,-1.302327850818812,70.44140603263224,70.04167059339312,-0.5337840347845884,-1.3291180284467146,-0.6057195397976614,-3.0093297370773016,9.673796689771322,1.279998779296868,0.7192250739947426,1.0889989852905373,-0.9202831695258595,3.098281140106934,0.08435790788233533,2.0936400626987393,-1.7881002588166623,11.718582361776763,-56.61817991384263,1.0046410774081986,3,-0.6799983978271555,-0.8449993133544993,-0.7549991607666087,-1.4099979400634837,4.460002899169915,2,0.061815614023776,-2.0181997253395108,57.22999954223633,-1.8837139156508933,57.209999084472656,-2.785709906608195,56.68999862670898,0.061815614023776
5721,2023-03-02,56.88999938964844,57.41999816894531,54.04999923706055,54.34000015258789,2098813.0,0.0047686411666747475,-1.1533532152524464,-4.553558899462596,71.84639417544801,71.43256654722794,-0.6337070176163451,-1.528638601523113,-0.8957097664029874,-3.1579808062740042,10.024318048581126,3.3699989318847656,0.876606483636003,1.2644994735717745,-0.816142322767277,3.345141269910826,0.22417857540224873,2.3048203717413003,0.8600006103515625,76.75674505352431,4.982312892606004,1.0403208981695264,3,-0.9899997711181641,-1.114999771118164,-1.0399999618530273,-1.6799983978271484,3.720001220703125,3,0.06609249739093204,-1.976752438532167,56.61999893188477,-2.0181997253395108,57.22999954223633,-1.8837139156508933,57.209999084472656,0.06609249739093204
5722,2023-03-03,57.849998474121094,58.02000045776367,56.95000076293945,57.13000106811523,1463134.0,0.016874654504695608,1.0188647331694696,0.282352008401315,74.91851840806788,73.198788323055,-1.283455688476451,-2.3815532210353894,-1.8620540743936829,-3.9863033991661183,10.278078203293994,1.1300010681152344,0.9664199526345456,2.078998565673828,-0.19757137099642108,4.355568502344077,0.9407135973387071,3.217283534008949,-3.799999237060547,95.71783548186241,22.79691649208354,1.138284968335124,3,-1.8149986267089844,-1.9399986267089844,-1.9999990463256836,-2.6399974822998047,0.7900009155273438,4,0.060155634377248246,-1.1533532152524464,56.88999938964844,-1.976752438532167,56.61999893188477,-2.0181997253395108,57.22999954223633,0.060155634377248246
5723,2023-03-06,57.11999893188477,57.97999954223633,57.040000915527344,57.77000045776367,1680764.0,-0.012618834252223543,-1.320991259136463,-0.9027831495737403,67.7466728166212,74.01679545679296,-0.3469525336258954,-1.5440603114819353,-1.1444341461817729,-3.1302498573715454,10.822204038336658,0.9399986267089844,1.0197903452327282,1.230499076843266,-1.068913823920525,3.529911977607057,0.08079262646137408,2.380205527225158,-3.069999694824226,77.32994334647836,1.2260301319622897,1.1497064503818941,3,-1.0849990844726634,-1.204998016357429,-1.4749994277954173,-1.8349990844726634,1.0200004577636648,0,0.0707283086672501,1.0188647331694696,57.849998474121094,-1.1533532152524464,56.88999938964844,-1.976752438532167,56.61999893188477,0.0707283086672501
5724,2023-03-07,56.93999862670898,57.36000061035156,56.7599983215332,57.209999084472656,1448355.0,-0.0031512659058422487,1.1052582266451618,0.4153843445191887,62.200938889443194,72.8664197219947,0.055190218733173424,-1.2335587640992216,-0.9814169597652977,-2.8301099068985778,11.281731401448164,0.6000022888183594,1.1561197880496934,0.9274988174438406,-1.3169774563232437,3.171975091210925,-0.19473931943970513,2.0497369543273862,-2.810599365234367,72.79593201577363,-0.947227232863483,1.1222381368835435,3,-0.9049987792968679,-0.9049987792968679,-1.2949991226196218,-1.5999984741210866,1.8000030517578196,1,0.07112755794584924,-1.320991259136463,57.11999893188477,1.0188647331694696,57.849998474121094,-1.1533532152524464,56.88999938964844,0.07112755794584924
5725,2023-03-08,57.0,57.2599983215332,56.65999984741211,56.97000122070313,1428529.0,0.0010537649233957058,1.1818307924926132,-0.11110640161626938,62.8571203668888,71.32025309458042,0.054188266569404675,-1.1550983097088903,-1.0561201891744503,-2.7719157797266547,11.798244008199326,0.5999984741210938,1.2682438047811502,0.8620002746582003,-1.3033294934130026,3.027330042729403,-0.22066460937740118,1.9446651586938017,-2.7927887145996095,74.30730115536286,0.46005836620368257,1.0826648840355997,3,-0.9650001525878906,-0.9650001525878906,-1.6950006484985352,-1.4650001525878906,2.4199981689453125,2,0.07403510913514277,1.1052582266451618,56.93999862670898,-1.320991259136463,57.11999893188477,1.0188647331694696,57.849998474121094,0.07403510913514277
5726,2023-03-09,57.63000106811523,58.15999984741211,56.93999862670898,56.9900016784668,1338044.0,0.011052650317810997,-2.2972761201723375,21.334181078336453,69.96951733650606,71.0557356300042,-0.5558864963435539,-1.6209014243415893,-1.6999307271153938,-3.261294138606125,12.108750358906246,1.220001220703132,1.4075207983065923,1.335001373291007,-0.7820120347830866,3.4520147813651008,0.2764946692539567,2.3935080773280575,-3.346533999267571,64.66674804687452,-11.62348202554449,1.0585067040370484,3,-1.5250015258788991,-1.5250015258788991,-2.1200017929077077,-2.075000762939446,1.1599998474121165,3,0.05986466595518136,1.1818307924926132,57.0,1.1052582266451618,56.93999862670898,-1.320991259136463,57.11999893188477,0.05986466595518136
5727,2023-03-10,57.41999816894531,58.040000915527344,56.81999969482422,57.06000137329102,2087442.0,-0.003643985689358309,-1.9047642835409466,0.5624955296473737,64.89530172318482,69.40649063417116,-0.25864247306449784,-1.244741686450162,-1.4835733766944514,-2.905592072063129,12.798795621212268,1.220001220703125,1.4000579945882308,0.9789985656738267,-1.0160252755956165,2.97402240694327,-0.0185133549608949,1.9765104863085483,-2.9814697889550814,50.66655476888021,-23.780776372036037,0.9975119206347209,3,-1.3149986267089844,-1.3149986267089844,-1.909998893737793,-1.5099983215332031,2.7800025939941406,4,0.05555559984555192,-2.2972761201723375,57.63000106811523,1.1818307924926132,57.0,1.1052582266451618,56.93999862670898,0.05555559984555192
5728,2023-03-13,55.68999862670898,57.20000076293945,55.2400016784668,57.04999923706055,1969186.0,-0.030128867945035553,1.3614394705395716,-3.777813099363246,50.81965399335378,66.18839152690511,1.3779798217267043,0.5861950725231182,0.21249896125667078,-1.041587647799659,13.487920349582089,2.1799964904785156,1.280380892433044,-0.7960008621215877,-2.6712286579804,1.0792269337372247,-1.7336147600509975,0.14161303580782203,-1.1026113880218702,15.41086405560031,-55.65951820487143,0.9376138979294079,3,0.41500091552735086,0.41500091552735086,-0.17999935150145774,0.2200012207031321,4.170001983642585,0,0.05297182323011662,-1.9047642835409466,57.41999816894531,-2.2972761201723375,57.63000106811523,1.1818307924926132,57.0,0.05297182323011662
5729,2023-03-14,56.75,56.88000106811523,55.63000106811523,55.68999862670898,1497179.0,0.01903396299928528,-1.1186503690245406,-0.7794124246878132,50.570342389157574,63.98049556651903,0.27125558193852584,-0.3300607757316669,-0.867877493669404,-1.9697199564278094,13.617950343713225,1.25,1.2303606911300164,0.16200046539306356,-1.5182698923684725,1.8422708231545997,-0.678134713487708,1.0021356442738352,-2.019708256963895,51.71230371280014,-15.192285588453338,0.8401351788807688,3,-0.6450004577636719,-0.6450004577636719,-1.2400007247924805,-0.8400001525878906,2.9199981689453125,1,0.024493381315390916,1.3614394705395716,55.68999862670898,-1.9047642835409466,57.41999816894531,-2.2972761201723375,57.63000106811523,0.024493381315390916
5730,2023-03-15,55.77000045776367,57.0,55.20000076293945,56.47999954223633,2268291.0,-0.01726871440064015,1.0571419852120536,-0.6698095892727928,41.90476709482061,60.653648113115985,1.2493897364497215,0.714947703419071,0.041898439848878866,-0.8662828782477732,14.074279296680626,1.7999992370605469,1.0633544672257358,-0.8359991073608413,-2.4702170572509914,0.7982188425293089,-1.6531080823059128,-0.018890132415769756,-0.9025203905525245,19.256752402873396,-42.83498757957495,0.8171089749450735,3,0.9099998474121094,0.33499908447265625,-0.26000118255615234,0.1399993896484375,4.049999237060547,2,0.05325445932087436,-1.1186503690245406,56.75,1.3614394705395716,55.68999862670898,-1.9047642835409466,57.41999816894531,0.05325445932087436
5731,2023-03-16,57.040000915527344,57.209999084472656,56.040000915527344,56.45000076293945,2123612.0,0.022772107716324763,1.516134589590349,-0.8309872019428117,51.89600225823293,58.095590763134325,0.0032459800535988848,-0.44724366429740314,-1.2566465640422564,-2.0013335554742824,14.061017526223104,1.4399986267089844,0.9155983068022593,0.351001358032228,-1.1868152311679623,1.8888179472324182,-0.41790693656786715,1.1199096526323231,-2.0408200571081565,64.78873428620167,2.331919702688637,0.768908294600095,3,-0.3600006103515625,-0.9350013732910156,-1.5300016403198242,-1.1300010681152344,3.0400009155273438,3,0.04172505636776891,1.0571419852120536,55.77000045776367,-1.1186503690245406,56.75,1.3614394705395716,55.68999862670898,0.04172505636776891
5732,2023-03-17,56.290000915527344,57.34000015258789,55.849998474121094,57.15999984741211,3550808.0,-0.013148667390638802,1.4227678585274022,-1.4745740794620632,45.13743384771223,55.58345309992222,0.5684698709165943,0.42537703587787234,-0.5541660541366724,-1.1636039607937718,15.226894869842015,1.4900016784667969,0.8280967381910997,-0.46299877166747905,-1.8000350683436537,0.8740375250086956,-1.1315169200055664,0.20551937667060827,-1.164387297548437,50.93460109663665,-9.031626200975161,0.6685181483380886,3,0.3899993896484375,-0.18500137329101562,-0.787501335144043,-0.3800010681152344,3.9199981689453125,4,0.04441286124247301,1.516134589590349,57.040000915527344,1.0571419852120536,55.77000045776367,-1.1186503690245406,56.75,0.04441286124247301
5733,2023-03-20,56.40999984741211,56.45000076293945,55.06000137329102,56.18000030517578,1697535.0,0.0021317983644171257,7.967698271088369,-0.26436761449586743,45.71130099461393,53.751271111607856,0.3767896755748197,0.3916137001500317,-0.6996704788818704,-1.1974783038172347,15.998033099562047,1.3899993896484304,0.7029207282778742,-0.3849998474121108,-1.6139740601358668,0.8439743653116452,-0.9994869537739888,0.22948725894976718,1.75,59.210491092342366,1.5352600783493031,0.614487106361879,3,0.20000076293945312,-0.30500030517578125,-0.965001106262207,-0.5,3.279998779296868,0,0.06718668544192896,1.4227678585274022,56.290000915527344,1.516134589590349,57.040000915527344,1.0571419852120536,55.77000045776367,0.06718668544192896
5734,2023-03-21,57.02999877929688,57.31000137329102,56.08000183105469,56.08000183105469,1310963.0,0.010990940144688155,-1.5894810388859593,4.130429734795115,52.142109180023745,52.5607143130673,-0.2560238027952124,-0.11869566903059336,-1.3246340139699768,-1.7332598524046858,16.29758332864217,1.2299995422363352,0.4685310090161323,0.16149921417237323,-0.9239308747925676,1.246929303137314,-0.3812158303100972,0.7042142586548437,1.0680010986328057,86.40344126032338,21.968408120959126,0.542715044482471,3,-0.4199981689453196,-0.924999237060554,-1.5850000381469798,-1.1199989318847727,2.0699996948242116,1,0.0496230386047638,7.967698271088369,56.40999984741211,1.4227678585274022,56.290000915527344,1.516134589590349,57.040000915527344,0.0496230386047638
5735,2023-03-22,57.59000015258789,57.97000122070313,56.75,56.97999954223633,1310888.0,0.009819417592102475,-1.2803767638523595,0.6421079683258597,53.54969801616486,50.736289944140495,-0.8085612266145361,-0.6381707302842443,-1.9022154633107675,-2.220739974258642,15.58741409461506,1.220001220703132,0.33181979295502373,0.6750005722045884,-0.45171787744296665,1.8017190218521435,0.11164134738081088,1.238359797028366,0.44723975524902215,86.94154336629329,23.07101847036477,0.5633592248237776,3,-1.039999008178711,-1.4850006103515625,-2.517500877380371,-1.6800003051757812,0.7099990844726562,2,0.036117346949928075,-1.5894810388859593,57.02999877929688,7.967698271088369,56.40999984741211,1.4227678585274022,56.290000915527344,0.036117346949928075
5736,2023-03-23,57.25,57.41999816894531,56.7400016784668,57.22000122070313,1197845.0,-0.005903805377444726,2.6757052128010557,0.049178277509556355,46.7532569403504,48.72050719049223,-0.5901985421699436,-0.30432237899039194,-1.5538050797751453,-1.7955680021326472,14.24183341512858,0.8499984741210938,0.25044964665642055,0.32900047302246094,-0.8038002816903997,1.4618012277353216,-0.2373999043339694,0.8954008503788913,0.727695137145993,75.2576887128212,14.778830463772096,0.5664003773564306,3,-0.7349987030029226,-1.1450004577636719,-2.1599998474121094,-1.3400001525878906,0.7799987792968821,3,0.04489082436374181,-1.2803767638523595,57.59000015258789,-1.5894810388859593,57.02999877929688,7.967698271088369,56.40999984741211,0.04489082436374181
5737,2023-03-24,57.47000122070313,57.5,56.40999984741211,56.88000106811523,1496637.0,0.0038428160821508683,2.3538584331515966,19.66747202442019,52.004593363655694,48.85216712052578,-0.8966536209206168,-0.4879068098603554,-1.7723375871154943,-1.921706897258126,12.704693380298188,1.0900001525878906,0.16115623895491638,0.5100015640258846,-0.6428438497566518,1.662846977808421,-0.06642114286538003,1.0864242709171492,0.5,82.81786851485045,23.459705641677914,0.576422706891268,3,-0.9549999237060547,-1.365001678466804,-2.2850017547607493,-1.5600013732910227,2.009998321533196,4,0.04541500878568483,2.6757052128010557,57.25,-1.2803767638523595,57.59000015258789,-1.5894810388859593,57.02999877929688,0.04541500878568483
5738,2023-03-27,58.13999938964844,58.27000045776367,57.66999816894531,57.77999877929688,1022852.0,0.011658224372961046,-1.0689668780089974,0.610170368215148,56.50759277425572,49.51186160775891,-1.3215461974870806,-1.1432756591157585,-2.4349855203098727,-2.523650721401232,10.86259267682252,0.7999992370605398,-0.027780252924564763,1.1334997177124038,-0.13138257187320335,2.398382007298011,0.5010585729196038,1.7659408625052038,-3.0799980163574148,94.06387444586697,34.90162538443481,0.6324411447928026,3,-1.4749984741210938,-1.9799995422363281,-2.9700002670288086,-2.229999542236328,0.5800018310546946,0,0.035603710295063706,2.3538584331515966,57.47000122070313,2.6757052128010557,57.25,-1.2803767638523595,57.59000015258789,0.035603710295063706
5739,2023-03-28,58.459999084472656,58.59000015258789,57.88000106811523,58.22000122070313,1441238.0,0.005503950777151045,1.8399963378906534,0.6666596024244413,57.700414385427536,51.26693352893746,-1.5348831074838003,-1.4402442023621091,-2.755048355204025,-2.779271565915309,9.235117520618438,0.7099990844726634,-0.15350622114100076,1.3919994354248075,-0.028654056712895226,2.8126529275625103,0.6816726893559562,2.102326181493659,-3.335797729492178,94.03664908639763,35.27038422489788,0.7103267460688522,3,-1.6349983215332031,-2.1399993896484375,-3.2899999618530273,-2.549999237060547,0.31999969482422586,1,0.02104001986826942,-1.0689668780089974,58.13999938964844,2.3538584331515966,57.47000122070313,2.6757052128010557,57.25,0.02104001986826942
5740,2023-03-29,60.11999893188477,60.11999893188477,58.81000137329102,58.84000015258789,3072096.0,0.028395481926256627,1.0468731373530518,5.33337571923597,61.845848514083215,52.372472001809705,-2.808263873950942,-2.9772327101879554,-4.363907705239512,-4.362191122320212,8.314994779862312,1.6599998474121165,0.005224941597376187,2.8769992828369197,0.9255780670213198,4.82842049865252,1.9012886749291198,3.8527098907447197,-4.857165625,100.0,40.24595167896827,0.9757106079077996,3,-2.529998779296875,-3.0349998474121165,-4.949999809265144,-4.209999084472663,-1.9199981689453196,2,-0.016966075779863643,1.8399963378906534,58.459999084472656,-1.0689668780089974,58.13999938964844,2.3538584331515966,57.47000122070313,-0.016966075779863643
5741,2023-03-30,60.6500015258789,60.97000122070313,59.93999862670898,60.18999862670898,1640648.0,0.008815745233039962,-1.145832257141638,0.3593776077056938,64.91229367880462,54.569678649708855,-3.0981383380052634,-3.3846342092554167,-4.814279696130903,-4.80677810867963,8.813080587828267,1.0300025939941548,0.11883599920969345,3.219001770019524,0.7539028857143251,5.684100654324723,1.986452327866921,4.451551212172127,-5.095738281494128,92.98246494620496,30.75376313377558,1.2325494421526002,3,-2.6350002288818217,-3.140001296997063,-5.2750024795532156,-4.74000167846679,-4.200000762939446,3,-0.03874694525466127,1.0468731373530518,60.11999893188477,1.8399963378906534,58.459999084472656,-1.0689668780089974,58.13999938964844,-0.03874694525466127
5742,2023-03-31,61.33000183105469,62.0099983215332,60.36000061035156,60.36000061035156,2062140.0,0.011211876142915411,-2.4020528551203397,2.1086850157977226,78.83436456248594,58.25001904613907,-3.3391813004651567,-3.995400054539374,-5.4041388264321455,-5.407878203384854,10.099556254496925,1.6499977111816406,0.436707550602371,3.7250019073486342,0.7062701936048654,6.743733621092403,2.2156360504767534,5.234367764220515,-5.342479548564448,84.33187865044101,15.51261335617437,1.5093658568718842,3,-2.285001754760742,-3.3000030517578125,-5.622501373291016,-5.420001983642578,-4.820003509521484,4,-0.05380732028752089,-1.145832257141638,60.6500015258789,1.0468731373530518,60.11999893188477,1.8399963378906534,58.459999084472656,-0.05380732028752089
5743,2023-04-03,61.15999984741211,61.54999923706055,60.68999862670898,61.20000076293945,1029438.0,-0.002771922037616781,1.3243326838019431,-0.041238005348434796,74.80313980796075,60.76791133813207,-2.7094630694206785,-3.6967467981365445,-5.142178270524099,-5.166827776070775,11.455554664756473,0.8600006103515696,0.5758883904788519,3.3529998779296903,-0.04583083845467684,6.7518305943140575,1.6535845197375068,5.052415236121874,-4.570229961017574,79.41890945768458,8.087257328743576,1.699415358192184,4,-1.9500007629394531,-3.1300010681152344,-5.302499771118164,-5.25,-4.880001068115227,0,-0.027468939002079917,-2.4020528551203397,61.33000183105469,-1.145832257141638,60.6500015258789,1.0468731373530518,60.11999893188477,-0.027468939002079917
5744,2023-04-04,60.9900016784668,61.47000122070313,60.86000061035156,61.2400016784668,1348431.0,-0.0027795645743858843,-1.3921492363157937,6.249856952126645,82.30198043174053,63.96260938430715,-2.1441452506508796,-3.381127642504559,-4.873853327520656,-4.924930701142699,12.62891740062997,0.6100006103515696,0.8709688245240841,2.980501556396483,-0.6738230899309983,6.634826202723964,1.1533392332327423,4.807663879560224,-3.858208948558392,68.12507450587695,-9.38913447783763,1.827162323163742,4,-1.7800025939941406,-2.960002899169922,-5.132501602172852,-5.0800018310546875,-4.710002899169915,1,-0.0372192227462278,1.3243326838019431,61.15999984741211,-2.4020528551203397,61.33000183105469,-1.145832257141638,60.6500015258789,-0.0372192227462278
5745,2023-04-05,61.22000122070313,61.290000915527344,57.79999923706055,59.5,1898200.0,0.0037711024087008216,2.752688745416212,-6.880004882812528,79.68749830668648,67.62196953612228,-2.01721008976849,-3.455953727859587,-5.0040500617411325,-5.076652831920228,12.861454438989488,3.490001678466797,1.1891630045191022,2.9995010375976605,-0.8892066963774141,6.888208771572735,1.0551471706101268,4.943854904585194,-3.6003879316322482,81.23521917751138,2.0241066437764204,1.9443538669875358,4,-2.010002136230476,-3.190002441406257,-5.362501144409187,-5.310001373291023,-5.659999847412109,2,-0.039856295209956594,-1.3921492363157937,60.9900016784668,1.3243326838019431,61.15999984741211,-2.4020528551203397,61.33000183105469,-0.039856295209956594
5746,2023-04-06,61.08000183105469,61.33000183105469,60.88000106811523,61.33000183105469,1632744.0,-0.0022868243524487575,2.600006103515682,-0.145348734053689,87.24728373396543,71.53782402171225,-1.4268385157696386,-3.2087509356074904,-4.7586588890579975,-4.856479330990837,13.148891598202061,0.45000076293946023,1.4121089851564719,2.6870016098022447,-1.3927987580672578,6.766801977671747,0.647101425867497,4.726901793736992,-3.2800025939941406,77.90981727505513,-4.676575175327059,2.039900183934751,4,-1.2400035858154297,-3.0500030517578125,-5.222501754760742,-5.170001983642578,-6.720001220703125,3,-0.04715129308740407,2.752688745416212,61.22000122070313,-1.3921492363157937,60.9900016784668,1.3243326838019431,61.15999984741211,-0.04715129308740407
5747,2023-04-11,60.61000061035156,60.61000061035156,59.68999862670898,60.0,2103642.0,-0.007694846211745876,2.0163969282337577,-2.44000244140625,80.97344510354529,74.25625205829996,-0.5191856123559973,-2.6219372090031143,-4.16850111022174,-4.309021495927894,13.833524715274637,1.3900032043457102,1.58850887582026,2.057500267028807,-2.1106045503365607,6.225605084394175,-0.026552141653880312,4.141552675711495,-2.8100013732910156,74.93336995442709,-10.171632086582349,2.0840524086826844,4,-0.7050018310546875,-2.075000762939453,-4.772500991821289,-4.700000762939453,-5.850002288818359,1,-0.06863553548127876,2.600006103515682,61.08000183105469,2.752688745416212,61.22000122070313,-1.3921492363157937,60.9900016784668,-0.06863553548127876
5748,2023-04-12,58.63999938964844,59.790000915527344,57.88000106811523,59.7599983215332,2534466.0,-0.03250290712530812,2.2372765742845164,-1.836061985641744,59.901596822870474,74.50082788468252,1.7089093969658222,-0.442273206690345,-2.110685546123051,-2.281972737477602,14.113466157481652,2.7299995422363352,1.8465348614552823,-0.060000991821290484,-4.0043728431133445,3.8843708594707635,-2.032186917467321,1.91218493382474,3.3699989318847656,22.888275165294754,-59.489158980788716,1.9721859256460275,4,1.2649993896484375,-0.10499954223632812,-2.667499542236328,-2.729999542236328,-3.7900009155273438,2,-0.0363233473786706,2.0163969282337577,60.61000061035156,2.600006103515682,61.08000183105469,2.752688745416212,61.22000122070313,-0.0363233473786706
5749,2023-04-13,58.13999938964844,58.54999923706055,57.72000122070313,57.849998474121094,1882368.0,-0.008526603090112994,-2.018199725339563,-0.2589296357982432,53.40767656675504,73.56325322386829,2.412437440474207,0.17623717277398754,-1.5455687581476667,-1.7330016398436925,14.436015182417933,0.9199981689453054,2.0395732171230776,-0.6295009613037124,-4.476997040819015,3.21799511821159,-2.55324900106136,1.2942470784539353,3.787398986816406,11.6342963416952,-67.26733150431158,1.92374803975765,4,1.7250003814697266,0.3950004577636719,-2.164999008178711,-2.229999542236328,-3.6399993896484375,3,-0.031991754899858504,2.2372765742845164,58.63999938964844,2.0163969282337577,60.61000061035156,2.600006103515682,61.08000183105469,-0.031991754899858504
5750,2023-04-14,58.7400016784668,59.22000122070313,58.36000061035156,58.4900016784668,1868954.0,0.010319956916359896,-2.3725372866396675,0.8620662439820052,58.94358144418935,72.9000629755777,1.7836683252383452,-0.20011135965711446,-2.069882968226679,-2.2841981755113068,14.26627377124946,1.0800018310546946,2.1620169274422167,-0.17799873352051065,-3.7580060575014897,3.4020085904604684,-1.9680023955110002,1.612004928469979,3.0191008117675793,28.254855548745557,-48.996499470749214,1.7900036619904895,4,1.1249980926513672,-0.2050018310546875,-2.7050018310546875,-2.8300018310546875,-4.230003356933594,4,-0.04187951700504833,-2.018199725339563,58.13999938964844,2.2372765742845164,58.63999938964844,2.0163969282337577,60.61000061035156,-0.04187951700504833
5751,2023-04-17,59.41999816894531,59.790000915527344,58.86000061035156,58.959999084472656,1396772.0,0.011576378465235848,-1.8181996832626262,1.839996337890625,61.09213165608182,70.92870376375501,1.0178893209267628,-0.7300945813249058,-2.6640844639336763,-2.9085441841022543,14.166623952067841,1.0499992370605469,2.275984787286113,0.38299789428710795,-3.0908154019660756,3.8568111905402915,-1.3539087538394838,2.1199045424136997,2.177540270507812,58.823436237783625,-16.991640685724235,1.7369066481265907,4,0.21500205993652344,-0.8849983215332031,-3.384998321533203,-3.509998321533203,-5.979999542236335,0,-0.06496124056886354,-2.3725372866396675,58.7400016784668,-2.018199725339563,58.13999938964844,2.2372765742845164,58.63999938964844,-0.06496124056886354
5752,2023-04-18,58.790000915527344,59.54999923706055,58.6500015258789,59.47999954223633,1306431.0,-0.01060244484738515,1.1686743665519361,-1.5,53.714294433593736,68.58549872215868,1.3965604393615862,0.10203070266563685,-1.9519096123961788,-2.2336591014855713,13.9510753499714,0.8999977111816477,2.1915787970294573,-0.3719993591308608,-3.600900185179249,2.8569014669175274,-1.986449772155055,1.2424510538933333,2.652436035175782,51.690814133916,-20.914719786169094,1.6144504130241948,4,0.8050003051757884,-0.2550010681152344,-2.6850013732910156,-2.8100013732910156,-5.780002593994141,1,-0.07535295519966134,-1.8181996832626262,59.41999816894531,-2.3725372866396675,58.7400016784668,-2.018199725339563,58.13999938964844,-0.07535295519966134
5753,2023-04-19,60.20000076293945,60.2599983215332,58.7599983215332,58.7599983215332,1756058.0,0.023983667723327162,-1.0833298012122239,-2.086964213645586,58.84147180632501,65.97877554155696,-0.18320159004366587,-1.0640266261357851,-3.2555280554802195,-3.5907550298314845,12.94508936792112,1.5,2.0488108700983076,0.8485004425048857,-2.1359605738540566,3.832961458863828,-0.643730065674589,2.3407309506843603,1.0935387585636747,97.63788869782005,26.59720180947147,1.4922305081794713,4,-0.6749992370605469,-1.6650009155273438,-4.095001220703125,-4.220001220703125,-7.030002593994141,2,-0.09036548791466537,1.1686743665519361,58.790000915527344,-1.8181996832626262,59.41999816894531,-2.3725372866396675,58.7400016784668,-0.09036548791466537
5754,2023-04-20,59.86000061035156,60.08000183105469,59.52000045776367,59.7400016784668,1060260.0,-0.005647842994666585,1.0,0.08333245030305599,48.47418833589209,62.51062998924646,-0.022740157594853372,-0.5282212585690758,-2.802199722482378,-3.224998070631486,12.803380851311497,0.6800003051757812,1.6820182052914845,0.36700019836425923,-2.4155409924195794,3.149541389148098,-1.0242703970276636,1.7582707937561821,1.2905973791195677,78.94746352442313,11.091992902273532,1.3912705953919193,4,-0.33499908447265625,-1.3250007629394531,-3.7550010681152344,-3.8800010681152344,-6.909999847412109,3,-0.08369532384141154,-1.0833298012122239,60.20000076293945,1.1686743665519361,58.790000915527344,-1.8181996832626262,59.41999816894531,-0.08369532384141154
5755,2023-04-21,59.66999816894531,59.91999816894531,59.38999938964844,59.70000076293945,1626727.0,-0.003174113589524352,1.2553264019089825,-0.25002384207012746,44.00975965542752,57.7064606471867,-0.0846271401683154,-0.18382561807433717,-2.4990628121336798,-3.0104015396365753,13.314061602228694,0.529998779296875,1.3774028839453365,0.07299785614013388,-2.5616155541799515,2.707611266460219,-1.2443088490199088,1.3903045613001765,1.3433759497751012,63.353954853797454,-1.2684632540884095,1.3173067051600424,4,-0.5049972534179688,-1.1349983215332031,-3.5649986267089844,-3.6899986267089844,-8.38999938964843,4,-0.08664317626267315,1.0,59.86000061035156,-1.0833298012122239,60.20000076293945,1.1686743665519361,58.790000915527344,-0.08664317626267315
5756,2023-04-24,59.81999969482422,60.18999862670898,59.540000915527344,59.86000061035156,1416566.0,0.0025138516923395304,-1.1666645473849946,1.333248569612206,40.1307069604997,53.16837863129275,-0.4829425119407915,-0.1385191407972286,-2.5318542505641517,-3.1322919436442334,13.77027473996934,0.6499977111816335,1.0174660127684945,0.09449939727782919,-2.2976683264773214,2.48666712103298,-1.1015844645997461,1.2905832591554045,1.0616395079755065,72.67083835839756,10.106074540615197,1.1960838618775753,4,-0.8299999237060547,-1.2849998474121094,-3.427499771118164,-3.8400001525878906,-9.90999984741211,0,-0.0887663223065922,1.2553264019089825,59.66999816894531,1.0,59.86000061035156,-1.0833298012122239,60.20000076293945,-0.0887663223065922
5757,2023-04-25,60.08000183105469,60.13000106811523,59.06000137329102,59.349998474121094,1466113.0,0.004346408183832917,1.5783068296718548,-18.24966622162884,43.02327014112899,51.29300899998814,-0.9231056042695585,-0.20338875057611006,-2.669530758813252,-3.375798075967097,14.083449526585866,1.0699996948242045,0.6883257558263409,0.22400150299072408,-1.9222071777225196,2.3702101837039677,-0.8491028373658978,1.297105843347346,0.6751718524611761,88.00023396809897,26.428625108194957,1.0731043403566223,4,-1.0900020599365234,-1.5450019836425781,-3.687501907348633,-4.100002288818359,-9.760002136230469,1,-0.1105193575562371,-1.1666645473849946,59.81999969482422,1.2553264019089825,59.66999816894531,1.0,59.86000061035156,-0.1105193575562371
5758,2023-04-26,60.209999084472656,60.7400016784668,59.88999938964844,60.040000915527344,1730419.0,0.002163735843143222,-2.617021621972599,0.2328731331584503,44.935048592797955,50.35160589177069,-0.9018133695302382,-0.17956164399707575,-2.6825187419821788,-3.492527419878229,14.880127748341184,0.8500022888183594,0.311486128364443,0.25049877166748047,-1.7413750640443837,2.2423726073793446,-0.7454381461884552,1.246435689523416,-2.489997863769524,68.4522322786907,7.39111742450099,0.9959369178559334,4,-0.6599979400634766,-1.6749992370605469,-3.8174991607666016,-4.229999542236328,-9.299999237060547,2,-0.11958147936255714,1.5783068296718548,60.08000183105469,-1.1666645473849946,59.81999969482422,1.2553264019089825,59.66999816894531,-0.11958147936255714
5759,2023-04-27,59.68999862670898,60.04999923706055,59.47999954223633,60.04999923706055,1218667.0,-0.008636446863819702,2.1666596024244478,-2.117673458396954,40.4255176934597,48.294043252800726,-0.1551379460811475,0.4609449202477762,-2.0465598943244956,-2.9504920592960104,15.539286004353038,0.7299995422363281,-0.029134321051898837,-0.3310016632080135,-2.200107772328053,1.538104445912026,-1.2655547177680333,0.6035513913520063,-1.9095973968505717,37.49982970104517,-20.14152013181012,0.93455305456002,4,0.005002975463874293,-0.644998550415032,-3.332498550415032,-3.709999084472649,-8.779998779296868,3,-0.10923103715479421,-2.617021621972599,60.209999084472656,1.5783068296718548,60.08000183105469,-1.1666645473849946,59.81999969482422,-0.10923103715479421
5760,2023-04-28,59.099998474121094,59.88999938964844,58.13000106811523,59.79999923706055,1988812.0,-0.009884405531279117,2.9999913302440264,1.944443267070703,38.27012568610293,45.75826481169196,0.5490348550501452,1.023064147328654,-1.3676329637259812,-2.3442189255778274,15.364255423306297,1.7599983215332102,-0.08598401578788639,-0.8700017929077148,-2.782884565933422,1.0428809801179924,-1.826443179420572,0.0864395936051423,-1.26040523529052,37.16464288011055,-17.17291945138866,0.9564413865128538,4,0.3350028991699219,0.1100006103515625,-2.7424983978271484,-3.1199989318847656,-7.949996948242195,4,-0.10406087766439831,2.1666596024244478,59.68999862670898,-2.617021621972599,60.209999084472656,1.5783068296718548,60.08000183105469,-0.10406087766439831
5761,2023-05-02,58.29999923706055,59.22999954223633,58.13999938964844,58.65999984741211,2146819.0,-0.013536366458805515,-2.205881362968282,0.5142860256892333,36.83009548051916,43.88224270579478,1.3113580611628635,1.7264986353194018,-0.4852024338814829,-1.5289206651946756,14.640387895416286,1.0900001525878906,-0.05436684809738779,-1.5525009155273466,-3.575068256468228,0.4700664254135347,-2.5637845859977872,-0.5412172450569059,-0.40239782943724833,6.513338283182267,-43.35104294676131,1.0112836704704404,5,1.1350021362304688,0.9099998474121094,-1.972498893737793,-2.3199996948242188,-6.6399993896484375,1,-0.12041167323551427,2.9999913302440264,59.099998474121094,2.1666596024244478,59.68999862670898,-2.617021621972599,60.209999084472656,-0.12041167323551427
5762,2023-05-03,58.02999877929688,58.36999893188477,57.58000183105469,57.77999877929688,2116015.0,-0.004631225751235202,-1.4307831353584362,-0.6944432670707413,45.68599266844294,42.420522801585655,1.6340530852678086,1.8304427443554232,-0.12228043820329759,-1.2479099965349505,13.415576758776549,0.7899971008300852,-0.1292072416036305,-1.657501220703118,-3.710750128614606,0.3957476872083703,-2.6841256746588584,-0.6308767667473774,2.7100028991699148,14.240410442130901,-37.42371886595445,1.0266244539557436,5,1.13000297546386,1.1800003051757741,-1.7199983596801829,-2.049999237060554,-7.16999816894532,2,-0.1399276081801627,-2.205881362968282,58.29999923706055,2.9999913302440264,59.099998474121094,2.1666596024244478,59.68999862670898,-0.1399276081801627
5763,2023-05-04,59.47999954223633,59.95000076293945,57.36000061035156,58.11999893188477,1826704.0,0.024987089323475153,1.252171057432679,5.440002441406222,58.35411518767883,43.518292451784184,0.07954454924270493,0.26153637091215387,-1.4786479669464043,-2.6837859200452954,11.67735708474516,2.5900001525878906,-0.2512864946176734,-0.12350044250488423,-2.0570751634931383,1.8100742784833699,-1.0902878029990148,0.8432869179892464,1.1968021392822266,78.81040944910922,21.17055881088619,0.9667873604941283,5,-0.42999839782714844,0.2049999237060547,-3.169999122619629,-3.5,-8.310001373291016,3,-0.1540013436097567,-1.4307831353584362,58.02999877929688,-2.205881362968282,58.29999923706055,2.9999913302440264,59.099998474121094,-0.1540013436097567
5764,2023-05-05,58.72000122070313,59.52999877929688,57.70000076293945,59.27999877929688,1844959.0,-0.012777376048793143,2.452834398572018,-0.411762725936566,49.87774776072981,44.170291130151114,0.7384880141923844,0.8882956861605535,-0.6315948185585256,-1.9085098810851946,9.845201859631596,1.829998016357429,-0.2647952086350358,-0.7699987411498981,-2.625824063196177,1.0858265808963807,-1.697911402173041,0.15791391987324488,1.824128417968744,52.509672981782515,-8.48171395079234,0.9279126610231394,5,0.3299999237060476,0.9649982452392507,-2.3075008392334055,-2.6850013732910227,-7.670001983642585,4,-0.13300410781560779,1.252171057432679,59.47999954223633,-1.4307831353584362,58.02999877929688,-2.205881362968282,58.29999923706055,-0.13300410781560779
5765,2023-05-08,58.77999877929688,59.04999923706055,58.4900016784668,58.58000183105469,936830.0,0.0010217567667998306,-1.9473768747364828,-0.35713896457766936,45.76719843698283,44.79656796087145,0.6023065138696637,0.6705036683401815,-0.6375071554971115,-1.9694912309475328,10.527409131496977,0.55999755859375,-0.4555874594819116,-0.5880010604858299,-2.2784032518784727,1.102401130906813,-1.4332021561821549,0.25720003521049506,1.6367656982421792,54.82618089911995,-6.173430707034356,0.8452010956963221,5,0.2700023651122976,0.9050006866455007,-2.207498550415046,-2.5849990844726634,-7.319999694824226,0,-0.13388906252677046,2.452834398572018,58.72000122070313,1.252171057432679,59.47999954223633,-1.4307831353584362,58.02999877929688,-0.13388906252677046
5766,2023-05-09,58.20000076293945,58.83000183105469,58.0,58.83000183105469,1551696.0,-0.009867268261354756,1.6349219804905812,-3.1500534065765264,46.07190223401115,45.13530486008059,1.0374393070253944,1.0789971593674466,-0.024200287270666365,-1.3930613084182255,11.364468869517061,0.8300018310546875,-0.5225422176478389,-1.0239990234374972,-2.5861489366512203,0.5381508897762259,-1.8050739800443552,-0.24292406683063916,2.094493159912105,32.43243641312433,-28.515953606573028,0.7810749566068613,5,0.8500003814697266,1.4849987030029297,-0.8625011444091797,-1.2400016784667969,-5.880001068115234,1,-0.12113400592169488,-1.9473768747364828,58.77999877929688,2.452834398572018,58.72000122070313,1.252171057432679,59.47999954223633,-0.12113400592169488
5767,2023-05-10,56.45000076293945,57.9000015258789,56.29999923706055,57.540000915527344,1919624.0,-0.030068728128168076,-1.3021562595195586,1.7301560390188373,26.11464503870579,43.044148909625896,2.479074590324309,2.6365374359995712,1.7536449320613627,0.36934432329179145,11.85808217922386,1.9000015258789062,-0.5831734903070966,-2.5659990310668945,-4.429796853306605,-0.7022012088271836,-3.4978979421867464,-1.6341001199470426,3.7271134274121067,4.10962912797102,-50.04154936147452,0.931898911119854,5,1.7249984741210938,2.704998016357422,1.3125,0.9349994659423828,-3.3699989318847656,2,-0.08485386803877737,1.6349219804905812,58.20000076293945,-1.9473768747364828,58.77999877929688,2.452834398572018,58.72000122070313,-0.08485386803877737
5768,2023-05-11,56.5099983215332,56.95000076293945,56.06999969482422,56.349998474121094,1382655.0,0.0010628442477034206,-1.4444562182438554,-0.1467888302879921,27.873156459616297,41.64944210586552,2.055159436423793,2.5389573280996274,1.7060001440459374,0.32079017788623787,11.436729740703342,0.8800010681152344,-0.6334423176148789,-2.3995014190673842,-4.571674615556056,-0.22732822257871277,-3.48558801731172,-1.3134148208230485,3.434488971620894,12.71672668017611,-36.71584224772439,1.0860865982443357,5,1.5000019073486328,2.3000011444091797,2.027501106262207,1.3950004577636719,-3.049999237060547,3,-0.09998226648378261,-1.3021562595195586,56.45000076293945,1.6349219804905812,58.20000076293945,-1.9473768747364828,58.77999877929688,-0.09998226648378261
5769,2023-05-12,56.27999877929688,56.97999954223633,55.959999084472656,56.4900016784668,1098770.0,-0.004070068113038339,-1.3999946145595383,-1.3125193715279817,27.726658893566324,40.47794579558368,1.956308886718091,2.7641868531964136,1.9452897562754927,0.5573394360868633,10.935195782196852,1.0200004577636719,-0.7518095943197523,-2.5365009307861257,-4.9886219152097055,-0.08437994636254587,-3.762561422997912,-1.3104404385743393,3.3545295059908256,10.355976667387038,-35.77416036089421,1.22606049221179,5,1.6750011444091726,2.4350013732910085,2.3400001525878835,1.624999999999993,-3.9399986267089915,4,-0.09079603271475778,-1.4444562182438554,56.5099983215332,-1.3021562595195586,56.45000076293945,1.6349219804905812,58.20000076293945,-0.09079603271475778
5770,2023-05-15,56.27999877929688,56.75,56.18999862670898,56.36999893188477,1045275.0,0.0,-3.1481512878109723,0.4285662385787869,26.27342513162253,39.304982423484056,1.6921751064506054,2.709349888904633,1.974436518934077,0.5652330471957683,10.916374977263931,0.5600013732910227,-0.9202632428471915,-2.4135007858276296,-5.115806491021338,0.2888049193660791,-3.764653638424484,-1.0623479332307753,2.987076585909321,11.149804480337961,-30.316794176226423,1.3511528525968548,5,1.6750011444091726,2.3650016784667898,2.3400001525878835,1.624999999999993,-4.279998779296882,0,-0.09292820994445794,-1.3999946145595383,56.27999877929688,-1.4444562182438554,56.5099983215332,-1.3021562595195586,56.45000076293945,-0.09292820994445794
5771,2023-05-16,55.56000137329102,56.04999923706055,55.43999862670898,55.97000122070313,1433781.0,-0.012793131158892579,1.1403684890344175,4.555546136565931,21.464595744967767,36.613716098653484,2.215626968048113,3.2942359819454268,2.707110944487347,1.2760840396253812,11.460097863460142,0.8400001525879048,-1.0435706798121203,-2.940498352050774,-5.957387601253274,0.07639089715172531,-4.44894297665202,-1.432053727449528,3.376366363841825,4.878154681140334,-29.43397370301862,1.508444624601249,5,2.134998321533196,2.824998855590813,3.059997558593743,2.3449974060058523,-3.8800010681152415,1,-0.07379413584372829,-3.1481512878109723,56.27999877929688,-1.3999946145595383,56.27999877929688,-1.4444562182438554,56.5099983215332,-0.07379413584372829
5772,2023-05-17,54.36000061035156,55.16999816894531,54.27999877929688,54.9000015258789,1856784.0,-0.021598285336190237,-1.5428387701496755,1.3170758938955343,17.463821864052306,32.070350173806084,3.1740800176194455,4.369354559158481,3.875157611206646,2.4613046327174146,12.114681884733509,1.2800025939941406,-1.1451967493748256,-3.918999099731444,-7.452638207125695,-0.3853599923371931,-5.685818653428569,-2.1521795460343185,4.156802833530421,2.963029942539117,-25.913998498847313,1.7668195536971265,5,2.5449981689453196,3.1499996185302734,4.574997901916504,3.5449981689453125,-1.75,2,-0.03752761023955686,1.1403684890344175,55.56000137329102,-3.1481512878109723,56.27999877929688,-1.3999946145595383,56.27999877929688,-0.03752761023955686
5773,2023-05-18,54.7599983215332,55.459999084472656,54.5,54.599998474121094,1432426.0,0.007358309541767527,-4.333375719235782,-0.2962955113804981,22.209654681246505,28.996117609419056,2.2731901298216854,3.732264207591655,3.4707286555583394,2.0499800687963656,13.21927564922049,1.0999984741210938,-1.1739246483586925,-3.2470012664794936,-6.989356836821152,0.4953543038621646,-5.118179051650323,-1.3758234813086645,3.163652469306868,17.777755800104053,-9.595103551185758,1.8711777851708302,5,1.9050006866455078,2.750001907348633,4.460000991821289,3.145000457763672,-2.359996795654304,3,-0.030679264827842223,-1.5428387701496755,54.36000061035156,1.1403684890344175,55.56000137329102,-3.1481512878109723,56.27999877929688,-0.030679264827842223
5774,2023-05-19,54.849998474121094,55.27000045776367,54.54999923706055,54.7400016784668,1386383.0,0.0016435382641803997,-1.9387704260768697,0.6874806284719739,24.611670529983883,26.645503397530288,1.7617684090395471,3.4231913742807265,3.383054541114518,1.947943721981872,14.383563033299506,0.720001220703125,-1.2998807388915026,-2.906501007080081,-6.794481322838479,0.9814793086783169,-4.85049116495928,-0.962510849200882,2.5635410351029293,23.076899316752314,-2.9310686661625063,1.9439901578791998,5,1.7050018310546875,2.660001754760742,4.370000839233398,3.0550003051757812,-3.0900001525878906,4,-0.025341830962935297,-4.333375719235782,54.7599983215332,-1.5428387701496755,54.36000061035156,1.1403684890344175,55.56000137329102,-0.025341830962935297
5775,2023-05-22,54.5,55.459999084472656,54.5,54.9900016784668,1052982.0,-0.006381011556203187,-2.9183501880094354,-4.454690480319057,26.010065615792826,24.416410439950468,1.6101242971794036,3.5479104950539835,3.729425678861041,2.284706573943751,15.454060376626638,0.9599990844726562,-1.6909715701679175,-2.997999572753905,-7.034927131245411,1.038927985737601,-5.016463351999654,-0.9795357935081555,2.474843807034226,12.42944428280442,-15.381683021378356,2.018463779245752,5,1.5900001525878906,3.010000228881836,4.699999809265137,3.4099998474121094,-2.979999542236328,0,-0.039633024723157995,-1.9387704260768697,54.849998474121094,-4.333375719235782,54.7599983215332,-1.5428387701496755,54.36000061035156,-0.039633024723157995
5776,2023-05-23,54.5099983215332,54.86000061035156,54.33000183105469,54.34000015258789,1254665.0,0.00018345544097631006,-4.57908685700518,-0.3469338502619676,27.02344947931263,24.51738871112901,1.141717626619858,3.288295761044658,3.69553148977856,2.2583626630232914,16.82698063588506,0.529998779296875,-1.97588980427048,-2.722501182556151,-6.814505857029978,1.3695034919176763,-4.7685035197930645,-0.6764988453192373,2.0875671816177928,19.491481589240777,-9.621662989249632,2.0460023372369123,5,1.1200008392333984,3.000001907348633,4.690001487731934,3.520000457763672,-3.1499977111816406,1,-0.04604656758064274,-2.9183501880094354,54.5,-1.9387704260768697,54.849998474121094,-4.333375719235782,54.7599983215332,-0.04604656758064274
5777,2023-05-24,53.43999862670898,54.45000076293945,53.1500015258789,54.45000076293945,1602860.0,-0.019629420799331387,1.5742504702265536,-5.9412530293510875,8.516383323447215,22.366636140443553,1.9443122648873938,4.042603518825366,4.735479202984742,3.3169654897565906,18.154681731876146,1.359996795654304,-2.2870840779498423,-3.460500717163093,-7.655904141482878,0.7349027071566923,-5.558202429322989,-1.3627990050031968,2.8331075351024424,12.554000317066045,-9.848416771712646,2.0977017121598935,5,1.62500190734864,3.5050029754638743,5.645001411437995,4.590000152587898,-2.3699989318847585,2,-0.03293410117442552,-4.57908685700518,54.5099983215332,-2.9183501880094354,54.5,-1.9387704260768697,54.849998474121094,-0.03293410117442552
5778,2023-05-25,53.0099983215332,53.43999862670898,52.4900016784668,53.36000061035156,1497202.0,-0.00804641310302845,2.7254904894049066,0.3465361866704915,8.920756771650645,20.2770914602307,2.040172546332144,4.116601075023567,5.185582867411327,3.722893472038365,20.145421218562255,0.9499969482421804,-2.6053663497946147,-3.530500984191896,-7.7656398587742075,0.7046378903904156,-5.648070421483048,-1.4129315469007437,2.763411098529012,17.508319772094115,-1.0408814635049524,2.117569437291154,5,1.6100025177001953,3.6050033569335938,6.055002212524414,5.020000457763672,-1.1799964904785156,3,-0.007545703147459948,1.5742504702265536,53.43999862670898,-4.57908685700518,54.5099983215332,-2.9183501880094354,54.5,-0.007545703147459948
5779,2023-05-26,53.16999816894531,53.33000183105469,52.5099983215332,52.9000015258789,1094499.0,0.0030182956513529202,1.7796542226475114,-0.7714139355429571,10.212692737236694,18.49256563863227,1.5562860365156581,3.629163259236904,5.013787838537411,3.540465356913913,21.94853250440208,0.8200035095214844,-2.6184907325929885,-3.0445011138915987,-7.262590423293673,1.1735881955104759,-5.153545768592636,-0.9354564591905614,2.012397857629729,22.895524726837895,8.566016956731804,2.1090446547010373,5,1.1000022888183594,3.4450035095214844,5.860002517700195,4.8600006103515625,-0.6899986267089844,4,-0.014481788030531462,2.7254904894049066,53.0099983215332,1.5742504702265536,53.43999862670898,-4.57908685700518,54.5099983215332,-0.014481788030531462
5780,2023-05-29,52.95000076293945,53.45000076293945,52.75,53.4000015258789,481904.0,-0.004137622975024846,1.5454608507480285,-1.6666902144733537,10.762256662903269,17.30341685173622,1.4016463385560272,3.5466322407342687,5.250783630832203,3.717686284455141,22.92429578317125,0.7000007629394531,-2.682069834776293,-2.956998634338376,-7.1860470321167895,1.2720497634400374,-5.071522833227583,-0.8424744354491693,1.7477642809761065,19.40925281796804,7.065211389500616,2.114524198889207,5,1.0249996185302734,3.6650009155273438,6.079999923706055,5.079998016357422,-0.7800025939941406,0,-0.022474077889705235,1.7796542226475114,53.16999816894531,2.7254904894049066,53.0099983215332,1.5742504702265536,53.43999862670898,-0.022474077889705235
5781,2023-05-30,51.27999877929688,53.11000061035156,51.2400016784668,53.0099983215332,2316170.0,-0.03153922492124739,-1.0663043043000848,3.8444369092527895,10.892507887664209,16.573270854359762,2.6828094407366763,4.915782521943591,6.877786727156192,5.348817642240249,24.187165942060183,1.8699989318847656,-2.786979214599448,-4.276000595092768,-8.822177828545307,0.27017663835977146,-6.549089211819037,-2.002911978366498,3.020368858837898,1.2460159575608107,-11.638147933142134,2.273088616726269,5,2.0700016021728445,4.710002899169915,7.5700016021728445,6.749999999999993,1.0100021362304616,1,0.004680220050311101,1.5454608507480285,52.95000076293945,1.7796542226475114,53.16999816894531,2.7254904894049066,53.0099983215332,0.004680220050311101
5782,2023-05-31,49.90999984741211,50.599998474121094,49.46500015258789,50.349998474121094,4908363.0,-0.026716048449632157,1.4148935738489945,0.2543345336035238,8.333293195477452,15.031452911496533,3.7494924289562235,5.951391460455824,8.212159161353227,6.666794716607214,25.39263672437182,1.8149986267089915,-2.942811605155889,-5.239999580383298,-10.279457024045286,-0.20054213672131027,-7.759728302214292,-2.720270858552304,3.778294598789074,11.166866415735887,-1.666662457977866,2.519728721830994,5,2.552499771118164,5.192501068115234,8.852499961853027,8.119998931884766,0.9599990844726634,2,0.02905230950455784,-1.0663043043000848,51.27999877929688,1.5454608507480285,52.95000076293945,1.7796542226475114,53.16999816894531,0.02905230950455784
5783,2023-06-01,50.31999969482422,50.54999923706055,49.8849983215332,50.47999954223633,1632448.0,0.008214783583762486,3.4333507114428494,0.36363715179941564,13.209840611407174,13.764582920543564,2.95410071042825,5.08043822724602,7.766693992997872,6.2173269650236165,27.944613866976393,0.6650009155273438,-3.001103273328411,-4.371999740600586,-9.419486668609458,0.6754871874082866,-6.895743204605019,-1.8482562765961532,2.7900009155273438,21.455443194045053,7.965304212003552,2.5237434640044354,6,2.1424999237060547,4.782501220703125,8.442500114440918,7.709999084472656,0.3100013732910085,3,0.014904610583237776,1.4148935738489945,49.90999984741211,-1.0663043043000848,51.27999877929688,1.5454608507480285,52.95000076293945,0.014904610583237776
5784,2023-06-02,50.90999984741211,51.02000045776367,50.06999969482422,50.43000030517578,1593946.0,0.01172496335783113,1.7142849357769168,-3.0,19.102390707054198,12.997063486239274,1.9516768138501632,4.084759930927554,7.127365678049628,5.597754923233978,30.448186234876314,0.9500007629394531,-2.8884616401413012,-3.3914995193481445,-8.3342295725407,1.5512305338444108,-5.862864545944426,-0.9201344927518633,1.4710006713867188,36.260965458089075,21.546379513673628,2.4713650265962785,6,1.2525005340576172,3.8474998474121094,8.132500648498535,7.119998931884766,-0.22999954223632812,4,0.018071144890984492,3.4333507114428494,50.31999969482422,1.4148935738489945,49.90999984741211,-1.0663043043000848,51.27999877929688,0.018071144890984492
5785,2023-06-05,50.90999984741211,51.27999877929688,50.56999969482422,51.06000137329102,1496243.0,0.0,1.4067914964050765,-0.31250347694094255,20.828072365391805,12.308688251359184,1.552101850806288,3.6521777409414256,7.058967195752018,5.558462194189815,32.98543831711397,0.7099990844726634,-2.8746826662314646,-2.997999572753905,-7.686029675074124,1.6900305295663145,-5.342014623914018,-0.6539845215937916,0.8878005981445298,39.643333699627945,22.706122869229993,2.34401505116011,6,1.0475006103515625,3.7975006103515625,8.460000991821289,7.119998931884766,0.009998321533203125,0,0.030838729120601815,1.7142849357769168,50.90999984741211,3.4333507114428494,50.31999969482422,1.4148935738489945,49.90999984741211,0.030838729120601815
5786,2023-06-06,51.1500015258789,51.4000015258789,50.5,50.63000106811523,1708805.0,0.004714234515539761,-1.307688545675981,-3.466634453995055,27.104125535744913,14.373992941614485,0.8776571792277608,3.011318851129282,6.76290654501755,5.295173575056559,35.26665819251493,0.9000015258788991,-2.92197848470871,-2.4054979324340877,-6.784728267060544,1.9737324021923683,-4.595113099747316,-0.2158827651208597,-1.6850013732910085,87.08011252856087,65.55075026348516,2.1896151673132276,6,0.30749893188477273,3.5574989318847727,8.172498703002937,6.879997253417976,0.4399986267089915,1,0.019941282749529332,1.4067914964050765,50.90999984741211,1.7142849357769168,50.90999984741211,3.4333507114428494,50.31999969482422,0.019941282749529332
5787,2023-06-07,51.65999984741211,51.7599983215332,50.9000015258789,51.0,1504360.0,0.009970641374764888,1.0000000000000164,1.269229358471188,28.230332864711016,16.519501396398972,0.09902676782315467,2.238853236850204,6.194527279706989,4.759827382161042,36.488609938206245,0.859996795654304,-2.977825282751617,-1.6559995651245103,-5.890232300481188,2.578233170232167,-3.7731159328028525,0.4611168025538319,-2.1562996673583967,94.666748046875,69.6612061255402,2.1171163676783404,6,-0.2024993896484375,3.0475006103515625,7.662500381469727,6.369998931884766,0.13000106811523438,2,0.012195142663106173,-1.307688545675981,51.1500015258789,1.4067914964050765,50.90999984741211,1.7142849357769168,50.90999984741211,0.012195142663106173
5788,2023-06-08,50.86000061035156,51.41999816894531,50.61000061035156,51.29999923706055,1226723.0,-0.015485854421670497,1.3823580560651194,-0.6666647400514406,24.52106757037221,18.109320822302916,0.6280193602706419,2.7340414707709115,6.904046475261524,5.528611464785563,37.700396662319015,1.0499992370605469,-3.092333718505685,-2.1734989166259737,-6.261881171655347,1.9148833384033992,-4.21769004414066,-0.12930778911128726,-1.2660485046386682,46.74565428882925,20.608168181508702,2.044191127514687,6,0.5974998474121094,3.8474998474121094,8.324999809265137,7.1699981689453125,0.8899993896484375,3,0.00019658516345311128,1.0000000000000164,51.65999984741211,-1.307688545675981,51.1500015258789,1.4067914964050765,50.90999984741211,0.00019658516345311128
5789,2023-06-09,51.16999816894531,51.36000061035156,51.0099983215332,51.22999954223633,982690.0,0.006095115117451533,1.187490314351449,0.13636718309737045,28.62641398560305,20.09422719149178,0.0050142700113156025,2.1308357312740753,6.494989446511738,5.183295931424269,38.91657910312426,0.5,-2.979699578035323,-1.6080013275146499,-5.474807559088987,2.258804904059687,-3.541404443301815,0.3254017882725151,-1.4894042145996025,53.174528687469916,24.257823864411918,1.933403115787167,6,0.11750221252441406,3.3275012969970703,8.197502136230469,6.8600006103515625,0.12000274658203125,4,-0.010553002152691171,1.3823580560651194,50.86000061035156,1.0000000000000164,51.65999984741211,-1.307688545675981,51.1500015258789,-0.010553002152691171
5790,2023-06-12,51.04999923706055,51.59000015258789,50.88999938964844,51.459999084472656,1280975.0,-0.0023451033062102944,1.0895483297938362,6.833174391251828,28.101254698358616,22.006310170457823,-0.19315773011260973,1.9383043319814348,6.458977174377424,5.2827280495867655,40.09916938773869,0.7000007629394531,-2.8658316801021755,-1.4665002822875977,-5.031749095144129,2.0987485305689333,-3.2491246887158596,0.31612412414066426,-1.2862291080273351,43.6507912479829,12.982458844604356,1.7826244064282646,6,-0.4375,3.207500457763672,8.317501068115234,6.979999542236328,0.43000030517578125,0,-0.00724777546355293,1.187490314351449,51.16999816894531,1.3823580560651194,50.86000061035156,1.0000000000000164,51.65999984741211,-0.00724777546355293
5791,2023-06-13,51.459999084472656,51.52000045776367,50.790000915527344,51.29999923706055,1422777.0,0.008031338952782185,4.214234138499475,-0.39024367550870404,36.325958772783515,25.116606345714057,-0.642505736688662,1.2705344081013124,5.8774275621225485,4.864875034929,40.93915464183999,0.7299995422363281,-2.7680718837281404,-0.8515003204345675,-4.140718253685861,2.4377176128167264,-2.4961092870602144,0.7931086461910795,-1.6163798277394434,73.91305790058547,39.261642252682506,1.644608966625648,6,-0.6375007629394531,2.687501907348633,7.907501220703125,6.569999694824219,0.5400009155273438,1,-0.010493605229975222,1.0895483297938362,51.04999923706055,1.187490314351449,51.16999816894531,1.3823580560651194,50.86000061035156,-0.010493605229975222
5792,2023-06-14,52.31999969482422,52.52000045776367,51.47999954223633,51.68000030517578,1790240.0,0.016712021485656425,1.0,4.0,45.50196131287354,28.704619756988098,-1.2568702255009896,0.2633689480285284,4.830411688444514,4.002421386992168,40.82641489869355,1.0600013732910156,-2.6627302644462247,0.11050033569335938,-3.0346101313970806,3.2556108027837993,-1.462054897851857,1.6830555692385758,-2.3997252754990086,89.5287550305076,50.531504699370075,1.5725552335452193,6,-1.0249996185302734,1.3625011444091797,7.0475006103515625,5.709999084472656,0.299999237060554,2,-0.01395259072045718,4.214234138499475,51.459999084472656,1.0895483297938362,51.04999923706055,1.187490314351449,51.16999816894531,-0.01395259072045718
5793,2023-06-15,53.08000183105469,53.18999862670898,51.91999816894531,52.08000183105469,2012685.0,0.014526034798613585,1.0819789002357747,1.5625014901175405,49.45588649079998,32.077230399626515,-1.7703669516651033,-0.6629367140413791,3.893850241042429,3.245318735651402,40.75219442992308,1.2700004577636648,-2.415458738874541,0.9545022964477567,-1.9869359294427937,3.8959405223383072,-0.5162168164975185,2.425221409393032,-3.0037438494231665,95.41679581018712,52.136288709453964,1.470719112945274,6,-1.2350025177001953,0.14249801635742188,5.584997177124023,4.9499969482421875,-0.3800010681152344,3,-0.024302955369768342,1.0,52.31999969482422,4.214234138499475,51.459999084472656,1.0895483297938362,51.04999923706055,-0.024302955369768342
5794,2023-06-16,53.459999084472656,53.93000030517578,53.34000015258789,53.47000122070313,3894345.0,0.0071589532839022585,-3.720001220703125,-0.010002136230475855,53.0249023360166,35.65465595191816,-1.9563371615912928,-1.2146861668250892,3.343549394773831,2.8736535106836385,40.42750544600715,0.8499984741210938,-1.9450590043309646,1.4039995193481474,-1.3243571920301918,4.1323562307264865,0.03982116365897781,2.768177875037317,-3.1346418512349388,85.03180534835239,37.13177668611192,1.3641783556891691,6,-1.2449989318847656,-0.23749923706054688,4.950000762939453,4.569999694824219,-0.7599983215332031,4,-0.031986515408851224,1.0819789002357747,53.08000183105469,1.0,52.31999969482422,4.214234138499475,51.459999084472656,-0.031986515408851224
5795,2023-06-19,52.34000015258789,53.209999084472656,52.25,52.959999084472656,1087819.0,-0.02095022355153886,-1.4,61.9866514110925,56.725902638969046,38.945964518943065,-0.684101338439568,-0.2791165642806206,4.269304250109691,3.993959568848183,40.558509635235346,1.2099990844726562,-1.5425988762437797,0.39200057983398295,-2.088784838131474,2.87278599779944,-0.848392129148742,1.6323932888167079,-1.6541786121563646,49.36304262256843,-4.255058952635935,1.2403927089827278,6,-0.06999969482421875,0.7674999237060547,5.994999885559082,5.689998626708984,0.5799980163574219,0,-0.02006112407335614,-3.720001220703125,53.459999084472656,1.0819789002357747,53.08000183105469,1.0,52.31999969482422,-0.02006112407335614
5796,2023-06-20,52.0,52.72999954223633,51.97000122070313,52.11000061035156,1243476.0,-0.0064959906686412605,-7.941253029351709,0.17742064493105847,65.25548746021713,43.0598705851104,-0.23562791208928502,-0.1441936118003042,4.411617891874187,4.334847622781027,40.66389279151278,0.759998321533196,-1.2066736090833814,0.17750034332275533,-1.9919899802536492,2.34699066689916,-0.9072448184654434,1.262245505110954,-0.9897605830940464,21.224501870758097,-36.20342853826858,1.0847451617882016,6,0.2700004577636719,0.7574996948242188,6.300000190734863,6.029998779296875,0.8400001525878906,1,-0.010000008803147553,-1.4,52.34000015258789,-3.720001220703125,53.459999084472656,1.0819789002357747,53.08000183105469,-0.010000008803147553
5797,2023-06-21,51.68000030517578,51.95000076293945,51.5,51.88999938964844,1110087.0,-0.006153840285081147,1.7272622185231423,1.9090719933416562,60.059184286143164,47.008550220196064,0.09779096784228614,0.03920066169842329,4.541288646121728,4.662825075697597,40.2604055461925,0.5,-0.9048757798393368,-0.054499435424801845,-2.0861382707636267,1.977139399914023,-1.0703188530942143,0.9613199822446106,-0.3777847994428427,7.407419035807915,-52.316526070732984,1.0158194176694137,6,0.6800003051757812,0.7824993133544922,6.359999656677246,6.349998474121094,1.7900009155273509,2,0.006191944522728088,-7.941253029351709,52.0,-1.4,52.34000015258789,-3.720001220703125,53.459999084472656,0.006191944522728088
5798,2023-06-22,52.61000061035156,52.84000015258789,51.5099983215332,51.5099983215332,1180722.0,0.017995361835991375,-1.4181801157584817,-5.2381289736603085,61.97184536387672,50.71359815111536,-0.6234262907217314,-0.9721453594334832,3.4913506586359944,3.7403835988227883,39.23506071963027,1.3300018310546875,-0.6712836352792237,0.89550075531006,-1.090635294065919,2.881636804686039,-0.09756726937793303,1.888568779998053,1.3199996948242188,45.67903172634652,-16.310040359093115,0.9930680246879909,6,-0.25,-0.14750099182128906,4.597498893737793,5.4199981689453125,0.9099998474121094,3,0.0001900460257977521,1.7272622185231423,51.68000030517578,-7.941253029351709,52.0,-1.4,52.34000015258789,0.0001900460257977521
5799,2023-06-23,52.4000015258789,52.93999862670898,52.38999938964844,52.52999877929688,1094317.0,-0.00399161912253132,-6.333248563145219,-0.11817907538867774,60.19153867067856,54.27918525915091,-0.24652778646933626,-0.8672548517029455,3.5926179584474056,3.9475361403869513,38.12263466159822,0.5499992370605398,-0.4747270843364504,0.724001502990717,-1.1711052368957056,2.6191082428771395,-0.22355186695249074,1.6715548729339247,1.481598739624033,52.63169635885794,-11.680654473073716,0.9475533699432105,6,-0.040000915527336645,0.06249809265137429,4.687498092651374,5.74499702453614,-0.35000228881835227,4,0.005725176113065444,-1.4181801157584817,52.61000061035156,1.7272622185231423,51.68000030517578,-7.941253029351709,52.0,0.005725176113065444
5800,2023-06-26,51.7599983215332,52.4000015258789,51.66999816894531,52.36999893188477,952706.0,-0.012213801253986967,1.1790956398957195,4.692411526497575,53.955883073272446,56.23806573698301,0.56410143312781,-0.33832062076184855,4.0948678446773386,4.582060011284852,37.26815922558983,0.7300033569335866,-0.16354321108066472,0.14349842071533203,-1.6554757271297333,1.9424725685603974,-0.7559886532071971,1.0429854946378612,2.0741699050903364,18.055456214386282,-41.58506982113646,0.8994870739225315,6,0.9450016021728516,0.7025012969970703,5.2725019454956055,6.385000228881836,-0.23999786376953125,0,0.018160789642359676,-6.333248563145219,52.4000015258789,-1.4181801157584817,52.61000061035156,1.7272622185231423,51.68000030517578,0.018160789642359676
5801,2023-06-27,51.52000045776367,51.88000106811523,50.93999862670898,51.65999984741211,1671929.0,-0.004636744040806606,2.241377495988083,0.22950696650573812,49.05914323070218,56.633308172297305,0.909107972761511,-0.08371250982030887,4.169561745969375,4.815446688745112,35.85782069242636,0.94000244140625,0.09525706127615763,-0.10849952697753906,-1.901213554388562,1.6842145004334839,-1.0048565406830505,0.7878574867279724,2.2676843707580616,29.00009155273473,-25.127150973800582,0.8963570137055097,6,0.9149990081787109,0.6424999237060547,5.279999732971191,6.624998092651367,-0.45999908447264914,1,0.02717386837621172,1.1790956398957195,51.7599983215332,-6.333248563145219,52.4000015258789,-1.4181801157584817,52.61000061035156,0.02717386837621172
5802,2023-06-28,51.36000061035156,51.72000122070313,51.2599983215332,51.540000915527344,984739.0,-0.003105587072796623,-1.4210367812399989,1.2857220708446866,53.676473063170306,57.10226223589402,1.0265655803104607,0.20078176388530267,4.17930001083306,4.968795891322429,33.75933573442567,0.460002899169929,0.3836311603071678,-0.34099941253661825,-1.9488345772867106,1.266835752213474,-1.144916994911668,0.4629181698384315,2.313776770097661,21.00009918212926,-32.65384542971769,0.8039175823750471,6,1.0749988555908203,0.5974998474121094,5.209999084472656,6.784997940063477,0.3600006103515696,2,0.02881619012165726,2.241377495988083,51.52000045776367,1.1790956398957195,51.7599983215332,-6.333248563145219,52.4000015258789,0.02881619012165726
5803,2023-06-29,51.06999969482422,51.36000061035156,50.86000061035156,51.22999954223633,1061433.0,-0.005646435204069933,1.3809411358661592,0.8888865341414827,49.2625479931763,56.684222864467316,1.1191547266915052,0.5795664096164757,4.267115975680909,5.253426038508437,31.63539489040656,0.5,0.556326331472313,-0.6685003280639634,-2.1723382682190504,0.8353376120911236,-1.4204192981415034,0.08341864201357652,2.494426535475398,10.096119458826024,-41.816634121710635,0.751918970077543,6,0.9650001525878906,0.6275005340576172,4.935001373291016,6.510000228881836,0.6800003051757812,3,0.04699435167848942,-1.4210367812399989,51.36000061035156,2.241377495988083,51.52000045776367,1.1790956398957195,51.7599983215332,0.04699435167848942
5804,2023-06-30,51.83000183105469,52.16999816894531,51.27999877929688,51.31999969482422,1434006.0,0.014881577066222063,-2.016926797098312,-3.187516391292945,55.25608076462553,56.52090932287359,0.11579970612835666,-0.11381276426071452,3.3205524623916673,4.496729121646027,29.644985857962737,1.0999984741210938,0.6083006513512572,0.045501708984375,-1.4070387494665795,1.4980421674353295,-0.6807685202411022,0.7717719382098522,1.5721588620480489,62.987054807754525,9.614921883909382,0.726270229225478,6,0.06999778747558594,-0.13250160217285156,3.78749942779541,5.4199981689453125,-0.5200004577636648,4,0.03260657084708796,1.3809411358661592,51.06999969482422,-1.4210367812399989,51.36000061035156,2.241377495988083,51.52000045776367,0.03260657084708796
5805,2023-07-03,52.47999954223633,52.7599983215332,51.849998474121094,51.90999984741211,857170.0,0.012540954818029526,-1.637671384343211,1.117641778987838,56.65796656711602,55.56562922364013,-0.5724498830240705,-0.674754271634896,2.4938251966069913,3.8536901844564824,27.647683048674377,0.9299964904785156,0.5789321322609737,0.6169994354248018,-0.8059422345940774,2.039941105443681,-0.09447139958464135,1.328470270434245,0.7696315459013405,85.26320438971797,33.06464043079559,0.7114708350094413,7,-0.5799999237060547,-0.7824993133544922,2.9625015258789062,4.770000457763672,-1.1800003051757812,0,-0.008193603447532727,-2.016926797098312,51.83000183105469,1.3809411358661592,51.06999969482422,-1.4210367812399989,51.36000061035156,-0.008193603447532727
5806,2023-07-04,52.16999816894531,52.68000030517578,52.16999816894531,52.41999816894531,538604.0,-0.005907038414539656,-3.08001708984375,-0.43859672605105005,48.94513703936595,54.330735085109325,-0.2635091365738518,-0.29978961174753493,2.6150152543247884,4.168918335725039,25.679049590952364,0.5100021362304688,0.46622155411053257,0.25599822998047017,-1.1320322117045123,1.6440286716654526,-0.4380169908620246,0.950013450822965,0.9362550905251865,68.94732298277562,20.58384147810402,0.6940152208424929,7,-0.26999855041503906,-0.47249794006347656,3.125002861022949,5.0800018310546875,-0.8799972534179688,1,-0.012459224343399744,-1.637671384343211,52.47999954223633,-2.016926797098312,51.83000183105469,1.3809411358661592,51.06999969482422,-0.012459224343399744
5807,2023-07-05,52.290000915527344,52.56999969482422,51.90999984741211,52.15999984741211,1114474.0,0.0023002252404422663,-1.095234058528256,-0.5200042724609375,43.894893613007,52.32218489056825,-0.32171548250828863,-0.3901789418673829,2.295320825905165,4.054733595833127,24.08582100137444,0.6599998474121094,0.39698686596381805,0.34450092315673686,-1.0478466611721444,1.7368485074856181,-0.35167286900770023,1.040674715321174,0.6814771849960195,75.26326462185263,31.494640633421028,0.6961737921644406,7,-0.3900012969970703,-0.5925006866455078,2.380000114440918,4.334999084472656,-0.3600006103515625,2,-0.023522652910703545,-3.08001708984375,52.16999816894531,-1.637671384343211,52.47999954223633,-2.016926797098312,51.83000183105469,-0.023522652910703545
5808,2023-07-06,50.86999893188477,51.77000045776367,50.77000045776367,51.70000076293945,1667448.0,-0.027156281483653677,1.061853075350008,-6.38457701223622,32.75633754812182,49.27382921028418,0.9225242067624819,1.08630596892273,3.4908225295037028,5.4677249217096815,22.54595198449368,1.5200004577636719,0.2484590686784287,-1.07600097656249,-2.46671375507092,0.31471180194593984,-1.771357365816705,-0.3806445873082751,1.9747905192282857,5.025054345117732,-32.139210593284595,0.6953563892542135,7,0.8950004577636648,1.0375003814697195,2.912501335144036,4.867500305175774,0.29000091552733664,3,0.016709304239548306,-1.095234058528256,52.290000915527344,-3.08001708984375,52.16999816894531,-1.637671384343211,52.47999954223633,0.016709304239548306
5809,2023-07-07,50.63000106811523,51.09000015258789,50.54999923706055,50.54999923706055,1259182.0,-0.004717866499091228,-12.49971390425329,-0.0963875356190749,37.10408880010307,47.40140762437646,0.9890531769470741,1.353151098996328,3.5156663413663978,5.7005227793956905,20.972227497772316,0.5400009155273438,0.1561078959050235,-1.288998985290533,-2.7616967645597725,0.18369879397870648,-2.025347874925153,-0.5526500956559133,2.0488052635298786,3.6199938550549318,-30.679270865823224,0.7363488896346185,7,1.0249977111816477,1.3699989318847727,3.1524991989135813,5.10749816894532,0.8499984741211009,4,0.02212125040996904,1.061853075350008,50.86999893188477,-1.095234058528256,52.290000915527344,-3.08001708984375,52.16999816894531,0.02212125040996904
5810,2023-07-10,50.68000030517578,51.13000106811523,50.38000106811523,50.5,947449.0,0.0009875416947608961,-2.5714441416892524,2.2499523173757483,39.58991428368576,46.34927107470798,0.8602052067912069,1.3428603591563402,3.265678415801048,5.632364167204486,19.636601114288126,0.75,-0.03650677765654109,-1.2204998016357393,-2.747457358339659,0.3064577550681804,-1.9839785799876992,-0.45702102328377947,1.7859253170108715,13.043449416268466,-21.96330942190199,0.7634787783519582,7,0.8899993896484375,1.4750003814697266,2.7799997329711914,5.057498931884766,0.20999908447265625,0,0.01243096022734047,-12.49971390425329,50.63000106811523,1.061853075350008,50.86999893188477,-1.095234058528256,52.290000915527344,0.01243096022734047
5811,2023-07-11,50.91999816894531,51.29999923706055,50.65999984741211,50.79999923706055,1136341.0,0.004735553715950136,-2.2000152588763746,0.6666596024244479,43.92969746901626,45.26629600869085,0.5879787841295467,1.1176343974995362,2.8501476384283393,5.375897141581646,18.107516974586925,0.6399993896484375,-0.20972021930303697,-0.9535018920898466,-2.5314992841843917,0.6244955000046986,-1.7425005881371192,-0.16450319604257402,1.295616506752772,24.657417326400928,-13.268736742886635,0.788998696047271,7,0.6500015258789062,1.2350025177001953,2.4125022888183594,4.817501068115234,-0.18999862670898438,1,0.007462707811858982,-2.5714441416892524,50.68000030517578,-12.49971390425329,50.63000106811523,1.061853075350008,50.86999893188477,0.007462707811858982
5812,2023-07-12,51.59000015258789,51.77999877929688,50.88000106811523,51.0,1457291.0,0.013157934166054153,-1.1686743665519161,4.916711701688018,41.500001589456204,44.403790852721954,-0.0513687366025124,0.41122213867797797,2.017483367797304,4.699062715633637,17.506803362907736,0.8999977111816548,-0.2734576062770486,-0.24699993133545206,-1.8152524092265097,1.3212525465556055,-1.0311261702809773,0.5371263076100732,0.4053408902002502,86.42864733338564,47.43908101762024,0.7841262389455281,7,-0.020000457763671875,0.5650005340576172,1.4925003051757812,4.147499084472656,-0.5900001525878906,2,-0.005815065636232575,-2.2000152588763746,50.91999816894531,-2.5714441416892524,50.68000030517578,-12.49971390425329,50.63000106811523,-0.005815065636232575
5813,2023-07-13,51.790000915527344,52.31000137329102,51.58000183105469,51.58000183105469,903290.0,0.0038767350716788496,-5.95240690281569,0.3559305595965474,44.90817987522964,43.254024087233525,-0.15477277843278614,0.1155466594336616,1.607045590032186,4.484381515552556,17.387742189959,0.7299995422363352,-0.2696589635477693,0.017500877380371094,-1.4375213271027505,1.4725230818634927,-0.7100102248611933,0.7450119796219354,-1.4099998474121165,73.05697536061714,34.314472906716745,0.7275111022415609,7,-0.220001220703125,0.36499977111816406,1.2924995422363281,3.947498321533203,-0.6800003051757812,3,0.002703212727815707,-1.1686743665519161,51.59000015258789,-2.2000152588763746,50.91999816894531,-2.5714441416892524,50.68000030517578,0.002703212727815707
5814,2023-07-14,51.75,52.290000915527344,51.70000076293945,51.77999877929688,873209.0,-0.0007723675385251649,-8.077117201713715,-0.14285195277024273,49.90725124685323,42.503944607204325,-0.14227531244092262,0.021998043642398102,1.4563066871432966,4.5094799965554415,17.968392327864464,0.5900001525878906,-0.293680686523615,0.062999916076663,-1.156389409147188,1.282389241300514,-0.546694746535259,0.672694578688585,-1.331398925781258,70.98438939158538,28.401331787027033,0.6096946626119242,7,-0.2199993133544922,0.4050006866455078,1.3325004577636719,3.987499237060547,-0.38000106811522727,4,-0.011400969132133176,-5.95240690281569,51.790000915527344,-1.1686743665519161,51.59000015258789,-2.2000152588763746,50.91999816894531,-0.011400969132133176
5815,2023-07-17,51.290000915527344,52.0,51.27000045776367,51.72000122070313,668219.0,-0.008888871197539228,-2.106372962794624,14.333926754828989,47.950094823371494,42.393384360982715,0.14658582563093603,0.4208792010672937,1.7143538852265578,4.934186642578766,17.926164689200753,0.7299995422363281,-0.2676100729875799,-0.34449920654297017,-1.5355976275832361,0.8465992144972958,-0.9400484170631032,0.2510500039771628,-0.833571835327156,38.18184760645291,-5.8665792442773395,0.5955492105201333,7,0.1849994659423828,0.8649997711181641,1.602499008178711,4.447498321533203,0.3400001525878835,0,0.0037043989728504645,-8.077117201713715,51.75,-5.95240690281569,51.790000915527344,-1.1686743665519161,51.59000015258789,0.0037043989728504645
5816,2023-07-18,51.47999954223633,51.59000015258789,51.08000183105469,51.209999084472656,698586.0,0.0037043989728504645,1.0816186717113918,-0.6279075956778519,51.06381971372201,43.1899317055066,-0.16939589182975823,0.20018982725872547,1.3391452926444813,4.702137534969538,17.75155447030289,0.5099983215332031,-0.34900126021238975,-0.1285005569458022,-1.3086574265784847,1.0516563126868803,-0.7185789917621435,0.46157787787053906,-0.9864990161743208,41.95792629899759,-4.799167990357226,0.59007843481634,7,-0.13499832153320312,0.6750011444091797,0.9549999237060547,4.257499694824219,0.6500015258788991,1,-0.01146076452669409,-2.106372962794624,51.290000915527344,-8.077117201713715,51.75,-5.95240690281569,51.790000915527344,-0.01146076452669409
5817,2023-07-19,52.0,52.1500015258789,51.34000015258789,51.59000015258789,1228208.0,0.010101019082897178,1.2816846923808707,1.5185153788553103,57.92163432732035,45.98607579208422,-0.8212189948410042,-0.3105288306429017,0.692575053400752,4.149709053232563,17.052117597805143,0.8100013732910085,-0.4896301474779037,0.375499916076663,-0.8173470567814434,1.5683468889347694,-0.2209235703523902,0.9719234025057162,-1.4701694569934105,74.79662693797505,22.435446559104918,0.5964234864290533,7,-0.654998779296875,0.1550006866455078,0.4849996566772461,3.737499237060547,0.18999862670897727,2,-0.024423085726224425,1.0816186717113918,51.47999954223633,-2.106372962794624,51.290000915527344,-8.077117201713715,51.75,-0.024423085726224425
5818,2023-07-20,52.61999893188477,52.79999923706055,52.1500015258789,52.1500015258789,1309310.0,0.011923056382399544,-1.7659629728829809,1.1463355632263392,56.89351800996618,48.18490125984679,-1.3040050023951935,-0.9799846287604979,-0.05133300947665731,3.4922552205683317,16.93301038132343,0.7999992370605469,-0.527251467387579,0.9949989318847727,-0.19959416761331283,2.1895920313828583,0.3977023821357264,1.592295481633819,-2.0545649722724946,89.53485019528216,36.92664206095601,0.5972965497490432,7,-1.029998779296882,-0.4649982452392649,-0.13124847412110086,3.117500305175774,-0.36999893188477273,3,-0.030786753416354506,1.2816846923808707,52.0,1.0816186717113918,51.47999954223633,-2.106372962794624,51.290000915527344,-0.030786753416354506
5819,2023-07-21,52.70000076293945,52.88000106811523,52.38999938964844,52.56999969482422,1019393.0,0.0015203693021401676,1.000000000000029,0.2765995438570777,52.13179326129771,49.57844336847034,-1.1840095829576072,-1.0923650188231164,-0.24945437402243442,3.3745640956450202,16.87123111185586,0.49000167846678977,-0.5360752853288488,1.0600008010864244,-0.18215348177896828,2.302155083951817,0.4389236596537245,1.6810779425191242,-2.045184192229243,89.99997880722879,39.80716023471186,0.621077141432697,7,-0.9300003051757812,-0.5450000762939453,-0.16625118255615234,3.0374984741210938,0.11999893188476562,4,-0.030170780447237422,-1.7659629728829809,52.61999893188477,1.2816846923808707,52.0,1.0816186717113918,51.47999954223633,-0.030170780447237422
5820,2023-07-24,52.70000076293945,52.97000122070313,52.29999923706055,52.61999893188477,658736.0,0.0,1.1612871469882218,0.6153936441796455,55.46394168943029,50.86002605962746,-0.9692682371177028,-1.073363511259032,-0.37000927641528847,3.3462321430873985,16.328484817534818,0.6700019836425852,-0.3212478714177891,1.0130006790161161,-0.3163459241634712,2.3423472821957034,0.34832737742632247,1.6776739806059098,-1.91167312238494,85.71425688058548,36.32840497161728,0.6646733015897924,7,-0.7749996185302734,-0.9050006866455078,0.018749237060546875,2.8074989318847656,0.11999893188476562,0,-0.02523722603036438,1.000000000000029,52.70000076293945,-1.7659629728829809,52.61999893188477,1.2816846923808707,52.0,-0.02523722603036438
5821,2023-07-25,52.91999816894531,53.16999816894531,52.75,52.7599983215332,729313.0,0.004174523772693561,-3.6667373105859915,1.9999523173757259,56.363612543657105,52.51153838787201,-0.9786458763518908,-1.247034986210167,-0.6872795571017676,3.0945832896651098,15.363365111106047,0.4699974060058594,-0.12101431754165759,1.1629981994628906,-0.2725223979836926,2.598518796909474,0.445237900739599,1.8807584981861822,-1.957136641978913,86.3387830060264,38.56454488555492,0.7177602987232906,7,-0.7949981689453125,-1.144998550415039,-0.2312479019165039,2.5475025177001953,0.10000228881835938,1,-0.024376363292980763,1.1612871469882218,52.70000076293945,1.000000000000029,52.70000076293945,-1.7659629728829809,52.61999893188477,-0.024376363292980763
5822,2023-07-26,52.84000015258789,53.18000030517578,52.22999954223633,53.11999893188477,1016493.0,-0.0015116783659370192,3.7499856949398236,-1.7499940395298825,77.28538851868967,56.10900601492312,-0.7852678961039672,-1.1072429864401414,-0.6688040254065513,3.126814894142939,14.339755744376316,0.9500007629394531,0.0670930587607046,1.009000205993651,-0.491468356278844,2.509468768266146,0.2587659248573999,1.759234487129902,-1.6564249614235962,66.99023732630167,13.238099454242061,0.7502342811362483,7,-0.7099990844726562,-1.0599994659423828,-0.3262500762939453,2.5575008392333984,-0.3400001525878906,2,-0.013436772945162323,-3.6667373105859915,52.91999816894531,1.1612871469882218,52.70000076293945,1.000000000000029,52.70000076293945,-0.013436772945162323
5823,2023-07-27,53.47000122070313,53.7599983215332,52.95000076293945,53.02000045776367,1223685.0,0.011922805948068937,-1.745753725794459,-1.6071525885558429,85.50003576282103,60.06375985003065,-1.2872698290334412,-1.6318908373073029,-1.3671704657421273,2.4638819168357244,13.032332807751477,0.9199981689453125,0.23534197694850434,1.5190011978149514,-0.10408108646772973,3.1420834820976324,0.7074600556736073,2.3305423399562955,-2.04685501585746,81.045925999801,20.086886662559962,0.8115411421413409,7,-1.0500011444091868,-1.4000015258789134,-1.0587511062622141,1.927499771118157,-1.5100021362304759,3,-0.023938705157510842,3.7499856949398236,52.84000015258789,-3.6667373105859915,52.91999816894531,1.1612871469882218,52.70000076293945,-0.023938705157510842
5824,2023-07-28,53.52000045776367,53.61000061035156,52.9900016784668,53.02000045776367,983274.0,0.0009350895066218001,-1.214291553133515,1.1111092273131686,85.50003576282097,64.23597550996946,-1.1843362766929104,-1.6324863256555204,-1.4892650432153332,2.3837812741039954,12.472319180456887,0.6199989318847656,0.3860254101529321,1.4845005035400405,-0.2817145108888397,3.2507155179689207,0.6013929963256004,2.3676080107544806,-1.7696949565817448,84.31385259798544,16.579423795162896,0.8831075072144408,7,-1.1000003814697266,-1.4500007629394531,-1.108750343322754,1.5825004577636719,-2.150001525878899,4,-0.02372945528589665,-1.745753725794459,53.47000122070313,3.7499856949398236,52.84000015258789,-3.6667373105859915,52.91999816894531,-0.02372945528589665
5825,2023-07-31,52.04999923706055,53.18000030517578,52.04999923706055,52.63999938964844,1560745.0,-0.02746639028643516,-2.8305111046455242,-1.1800003051757812,60.80307043040438,65.31811447848973,0.4523805680534707,-0.20696246256392214,-0.0986439320900061,3.81386945748379,12.530177343454483,1.470001220703125,0.470578865968875,0.035999298095703125,-1.7178586358381764,1.7898572320295827,-0.8409296688712402,0.9129282650626465,-0.018336741029443715,0.0,-70.16025106373424,0.8769289669669413,7,0.5,0.020000457763671875,0.3612508773803711,3.052501678466797,-0.20000076293945312,0,0.014793476830935681,-1.214291553133515,53.52000045776367,-1.745753725794459,53.47000122070313,3.7499856949398236,52.84000015258789,0.014793476830935681
5826,2023-08-01,51.52000045776367,52.18000030517578,51.52000045776367,51.91999816894531,1255984.0,-0.010182493507502444,-2.300018119915695,0.6779620470048169,49.31237971329045,64.36153063248642,1.1048354369467148,0.2865340629139297,0.34385713450664923,4.2904087566234,12.755760943252687,0.6599998474121094,0.5131531396854001,-0.4614995956420884,-2.2272354069267095,1.3042362156425327,-1.3443675012843954,0.42136831000021857,2.2399978637695312,0.0,-65.28916810737053,0.8828679056423092,8,1.1199989318847656,0.5499992370605469,1.0637493133544922,3.582500457763672,0.9399986267089844,1,0.025232904221852426,-2.8305111046455242,52.04999923706055,-1.214291553133515,53.52000045776367,-1.745753725794459,53.47000122070313,0.025232904221852426
5827,2023-08-02,51.06000137329102,51.25,50.540000915527344,51.099998474121094,1809180.0,-0.008928553578910758,3.1764633284340675,0.0999933242415684,43.17756756120818,62.837536138179956,1.584053513609355,0.6847683563485845,0.7437038291733344,4.697083905025259,13.062055039006276,0.9799995422363281,0.598484107763575,-0.8599987030029226,-2.6657206685033046,0.9457232624974594,-1.7628596857531136,0.04286227974726842,2.655196990966793,16.149095548766187,-46.16816064955317,0.9028609827501909,8,1.0899982452392507,1.009998321533196,1.238748550415032,4.042499542236321,1.4199981689453054,2,0.03838619333641269,-2.300018119915695,51.52000045776367,-2.8305111046455242,52.04999923706055,-1.214291553133515,53.52000045776367,0.03838619333641269
5828,2023-08-03,51.72000122070313,53.65999984741211,51.63999938964844,53.38000106811523,2544814.0,0.012925966111652976,-1.2197764424034223,41.50300429185251,49.748753672528714,62.57275396165007,0.8749764725584512,0.09666994089067771,0.043842951785144635,4.014679793307302,12.052520030407798,2.5999984741210866,0.6717260929843292,-0.2424989700317326,-1.9829993865004667,1.4980014464370015,-1.1127491782660996,0.6277512382026345,-1.1800003051757884,37.8205355494452,-22.43374075783659,0.8702502082343665,8,0.42999839782714133,0.34999847412108664,0.47624874114989524,3.3824996948242116,0.6999969482421804,3,0.015081182538422722,3.1764633284340675,51.06000137329102,-2.300018119915695,51.52000045776367,-2.8305111046455242,52.04999923706055,0.015081182538422722
5829,2023-08-04,51.75,52.45000076293945,51.02000045776367,52.27999877929688,1582588.0,0.0005800227878738351,2.287346645269352,0.31927640241843336,54.15162131716011,62.42694058695338,0.7778475013433663,0.16325082706147498,-0.031648179596480475,3.945298539053212,10.778372348336976,1.4300003051757812,0.6613112372433747,-0.2685001373290987,-1.8969482595812437,1.3599479849230462,-1.0827241984551677,0.5457239237969702,-1.2099990844726562,38.782035215047514,-23.261923537107208,0.8142240611260716,8,0.39999961853027344,0.31999969482421875,0.11625003814697266,3.3525009155273438,1.0900001525878906,4,0.004057953323143071,-1.2197764424034223,51.72000122070313,3.1764633284340675,51.06000137329102,-2.300018119915695,51.52000045776367,0.004057953323143071
5830,2023-08-07,51.31000137329102,51.63000106811523,50.959999084472656,51.5,815653.0,-0.008502388921912574,1.9777815453736902,0.35848880059881866,48.531965750699094,61.556757609958055,1.117451473261191,0.6881493209818998,0.36389957780862403,4.35860410003032,9.34079559413682,0.7900009155273438,0.6001751955776768,-0.7399988174438406,-2.281481305747228,0.8014836708595467,-1.5107400615955342,0.0307424267078531,-0.7076004791259862,24.6795103002977,-38.256753967443466,0.7707412441516953,8,0.8399982452392507,0.759998321533196,0.48874855041503196,3.792499542236321,1.1399993896484304,0,0.001169315084543765,2.287346645269352,51.75,-1.2197764424034223,51.72000122070313,3.1764633284340675,51.06000137329102,0.001169315084543765
5831,2023-08-08,51.29999923706055,51.77999877929688,50.91999816894531,51.02999877929688,947857.0,-0.00019493541147486138,-2.5101945488941597,-1.42106531210474,43.37119857468901,57.78851428284686,0.9761423571655143,0.7674262051589835,0.3822555305898163,4.321305729132703,7.970021430871007,0.8600006103515696,0.5620005943592616,-0.7690010070800781,-2.2603921671767537,0.7223901530165975,-1.5146965871284195,-0.02330542703173677,-0.6364463638305722,24.35892890111005,-35.545463356326806,0.745695580048339,8,0.8500003814697266,0.7700004577636719,0.4987506866455078,3.802501678466797,0.9000015258789062,1,0.010721232850686047,1.9777815453736902,51.31000137329102,2.287346645269352,51.75,-1.2197764424034223,51.72000122070313,0.010721232850686047
5832,2023-08-09,51.290000915527344,51.93000030517578,51.290000915527344,51.66999816894531,835558.0,-0.00019489905812664077,-2.368442186841207,-1.407394848754611,35.76017532925273,52.261863123561504,0.830485749398008,0.7945330877250285,0.44482964237650435,4.295440561237129,7.044681758353202,0.6399993896484375,0.49757745245778295,-0.7639993667602525,-2.2814816967105855,0.7534829631900806,-1.5227405317354226,-0.005258201785082406,-0.5665191028137286,13.503741603146427,-40.890662216757335,0.7587411649751666,8,0.8099994659423828,0.779998779296875,0.5087490081787109,3.8125,1.6800003051757884,2,0.02281142811582826,-2.5101945488941597,51.29999923706055,1.9777815453736902,51.31000137329102,2.287346645269352,51.75,0.02281142811582826
5833,2023-08-10,51.93000030517578,51.95000076293945,51.33000183105469,51.61999893188477,1485790.0,0.012478053777041032,2.5428278710858736,-0.8157989840785245,42.638607567700014,47.49948221299251,-0.05692151241783705,0.17450693568960673,-0.14729065202436686,3.621019113369023,6.616534690804272,0.6599998474121094,0.4177487214216882,-0.13099994659423686,-1.64464144557666,1.3826415523881863,-0.8878206960854484,0.6258208028969747,-1.1477881317681948,66.0130995983355,15.4565551656232,0.7568207494912126,8,0.1700000762939453,0.1399993896484375,-0.13125038146972656,3.1725006103515625,1.4000015258789062,3,0.010591165681270498,-2.368442186841207,51.290000915527344,-2.5101945488941597,51.29999923706055,1.9777815453736902,51.31000137329102,0.010591165681270498
5834,2023-08-11,51.15999984741211,51.7400016784668,51.02999877929688,51.7400016784668,978995.0,-0.014827661337158293,1.4482781300149712,-1.870965360241229,37.16664271881445,44.873212467260295,0.38342944600130124,0.946570904131093,0.6436082132507863,4.34187092312817,6.203595623734924,0.9000015258788991,0.23070393903353192,-0.8715003967285142,-2.4329067030264397,0.6899059095694113,-1.652203549877477,-0.09079724357955143,-0.32023192052443505,23.30107514934687,-21.866069617065968,0.7807031531489632,8,0.9400005340576172,0.9099998474121094,0.6762495040893555,3.9425010681152344,2.470001220703118,4,0.02462858337160334,2.5428278710858736,51.93000030517578,-2.368442186841207,51.290000915527344,-2.5101945488941597,51.29999923706055,0.02462858337160334
5835,2023-08-14,51.47999954223633,51.56999969482422,51.15999984741211,51.349998474121094,796987.0,0.006254880683710606,1.6451485879529932,-0.22413906500749783,38.19672223413878,43.638139414021225,-0.028974619997050866,0.6762046255323781,0.3486562302412892,3.96514277092011,5.411152111913056,0.4099998474121094,-0.06899840863292184,-0.5610006332397433,-2.1056332858285884,0.9836320193491019,-1.3333169595341658,0.21131569305467934,-0.5838269769381625,54.368928443125974,13.814468389575538,0.7723163262944213,8,0.6200008392333984,0.5900001525878906,0.3474998474121094,3.6225013732910156,2.3100013732910156,0,0.026418038509028463,1.4482781300149712,51.15999984741211,2.5428278710858736,51.93000030517578,-2.368442186841207,51.290000915527344,0.026418038509028463
5836,2023-08-15,50.88999938964844,51.459999084472656,50.63000106811523,51.43000030517578,1043047.0,-0.01146076452669409,1.76666709052302,-4.1538190674608995,35.24960886349088,42.75725511427486,0.516586478941548,1.2856532152040216,0.9496275157064815,4.499836558517934,4.589414031142589,0.8499984741211009,-0.41285368253281973,-1.1215007781982393,-2.732362184816985,0.4893606284205063,-1.9269314815076157,-0.31607007488886296,2.770000457763672,19.696847094183017,-16.790193493188067,0.8054307033093735,8,1.2550010681152344,1.260000228881836,0.9725008010864258,3.8675003051757812,2.520000457763672,1,0.030654379878187532,1.6451485879529932,51.47999954223633,1.4482781300149712,51.15999984741211,2.5428278710858736,51.93000030517578,0.030654379878187532
5837,2023-08-16,50.72999954223633,50.9900016784668,50.63999938964844,50.79999923706055,894409.0,-0.003144033195737417,-1.800018310546875,0.12962884471382755,27.68726666803336,40.30597878044205,0.698284909556385,1.418348905882496,1.1025241991331711,4.599525376281889,4.3338722427917995,0.3500022888183594,-0.5648755948865656,-1.2180006027221708,-2.9278556461490624,0.49185444070472073,-2.072928124435613,-0.3630730810087286,2.869400329589844,7.575643730312898,-22.313531389462412,0.8549275217134445,8,0.8100013732910156,1.4200000762939453,1.1325006484985352,3.9775009155273438,2.5900001525878906,2,0.02897696104805303,1.76666709052302,50.88999938964844,1.6451485879529932,51.47999954223633,1.4482781300149712,51.15999984741211,0.02897696104805303
5838,2023-08-17,51.0,51.08000183105469,50.56000137329102,50.709999084472656,1111276.0,0.005322303571851483,1.311089635996781,-4.142888283378746,30.188665665008187,37.643428152425166,0.35247861111854206,1.0759224692228742,0.8542018667226614,4.259473678468133,4.67856299212858,0.5200004577636648,-0.6041690545117007,-0.8670001983642592,-2.596193643359854,0.8621932466313353,-1.731596920862053,-0.0024034758664654987,2.5400118957519524,37.28800956906825,13.693166272012572,0.8645967224977971,8,0.2550010681152344,1.1499996185302734,0.8625001907348633,3.707500457763672,2.1300010681152273,3,0.038627474915747584,-1.800018310546875,50.72999954223633,1.76666709052302,50.88999938964844,1.6451485879529932,51.47999954223633,0.038627474915747584
5839,2023-08-18,51.11000061035156,51.25,50.68000030517578,50.7400016784668,1034890.0,0.0021568747127758137,-1.3265213972643264,1.2758543579490147,40.60000656128428,36.7620993536013,0.15885192609110987,0.8861276680486441,0.7576108775764538,4.074240819506443,5.052526013855441,0.5699996948242188,-0.5657276288193174,-0.6774995803832979,-2.391576024661056,1.0365768638944601,-1.5345378025221805,0.17953864175558465,2.3108108645019527,54.45546050270963,26.724498242563538,0.857038222138879,8,0.14500045776367188,1.039999008178711,0.7524995803833008,3.5974998474121094,1.1100006103515696,4,0.04343575022876234,1.311089635996781,51.0,-1.800018310546875,50.72999954223633,1.76666709052302,50.88999938964844,0.04343575022876234
5840,2023-08-21,51.36999893188477,52.27000045776367,51.06999969482422,51.11999893188477,1006897.0,0.005087034209124042,-5.857177111716343,0.6756776262204489,48.41435875929488,37.322450485224174,-0.10252201862328292,0.5495560978772929,0.5181883738991218,3.713252889829498,5.4773394335704895,1.2000007629394531,-0.6144827279287313,-0.35100116729735475,-2.018585650016064,1.3165833154213544,-1.1847934086567093,0.48279107406199984,1.9363801389062445,47.36830364114184,15.463265623497932,0.833792241359354,8,0.04500198364257102,0.7800006866455007,0.4725017547607351,3.337501525878899,-0.05999755859375,0,0.043994591847805076,-1.3265213972643264,51.11000061035156,1.311089635996781,51.0,-1.800018310546875,50.72999954223633,0.043994591847805076
5841,2023-08-22,51.63000106811523,52.209999084472656,51.52000045776367,51.65999984741211,980608.0,0.0050613615268946255,-4.519989013671875,-0.11999511718752842,56.291389055436774,39.60369645480017,-0.34731444413473156,0.19811275229685776,0.26898998912361805,3.344285148503964,5.722646561186365,0.8400001525878835,-0.6945254524477136,-0.02649917602539631,-1.595706844655929,1.5427084926051364,-0.8111030103406591,0.7581046582898665,1.5665228947757868,62.57311507006943,27.49051929851148,0.7846038343152663,8,-0.21500015258788352,0.5199985504150462,0.18499946594238992,2.8674983978271555,-0.7600021362304545,1,0.04183613795712371,-5.857177111716343,51.36999893188477,-1.3265213972643264,51.11000061035156,1.311089635996781,51.0,0.04183613795712371
5842,2023-08-23,52.13000106811523,52.43999862670898,51.72999954223633,51.86000061035156,997517.0,0.009684291877901652,-1.6792287151730372,-9.000381485246868,54.69107491560947,40.94285949345678,-0.7997299356009435,-0.37714215942216356,-0.24189809760734704,2.7262631126684482,6.076799163473615,0.80999755859375,-0.6923589737699132,0.5090007781982351,-0.9774139419738077,1.9954154983702779,-0.23420658188778987,1.25220813828426,0.9610619911917837,83.51074406996315,46.75965583998589,0.7432073600860222,8,-0.6300010681152273,0.019998550415046168,-0.38000011444091086,2.1274986267089915,-1.3300018310546804,2,0.02455397569672746,-4.519989013671875,51.63000106811523,-5.857177111716343,51.36999893188477,-1.3265213972643264,51.11000061035156,0.02455397569672746
5843,2023-08-24,52.18999862670898,52.93000030517578,52.15999984741211,52.709999084472656,862416.0,0.001150921875396671,-1.6551830732095525,-1.9259243560943988,54.999986995343384,42.92434219084889,-0.915212612242847,-0.5670226631550861,-0.33681194372402246,2.5501086650534717,6.54110346235565,0.799999237060554,-0.6522853641523838,0.6329984664916921,-0.6082081412580251,1.8742050742414094,0.012395162616833488,1.2536017703665507,0.7998219651573919,67.11103651258648,29.352098949797437,0.6206033038748588,8,-0.44499778747557883,-0.03999900817870383,-0.43999767303466086,1.9575023651123118,0.31999969482422586,3,0.021651678441258815,-1.6792287151730372,52.13000106811523,-4.519989013671875,51.63000106811523,-5.857177111716343,51.36999893188477,0.021651678441258815
5844,2023-08-25,52.25,52.72999954223633,51.95000076293945,52.02999877929688,825401.0,0.0011496718695125363,-3.105286405525328,-0.4230788981403173,61.69152387649101,45.534875706665794,-0.8988624672930214,-0.7663382391046412,-0.44400260302222705,2.375834446166806,6.940288083288437,0.779998779296875,-0.5660195660694285,0.7564998626708999,-0.14543423533748268,1.6584339606792824,0.3055328136667086,1.2074669116750911,0.6800003051757812,63.44085580449068,23.034909125079032,0.45096704900419005,8,-0.5049991607666016,-0.10000038146972656,-0.3774995803833008,1.4325008392333984,-1.2000007629394531,4,0.016842125705554656,-1.6551830732095525,52.18999862670898,-1.6792287151730372,52.13000106811523,-4.519989013671875,51.63000106811523,0.016842125705554656
5845,2023-08-28,52.81999969482422,53.040000915527344,52.38999938964844,52.56000137329102,976559.0,0.010909085068406155,-1.166663487764405,1.181803995006248,66.59389864728111,49.01757457153138,-1.4067260731698283,-1.3446337347174335,-1.019434641254989,1.6900438687702888,7.16867160572072,0.7900009155273438,-0.5452723830603219,1.2879995346069322,0.23325395797687065,2.3427451112369937,0.760626746291905,1.8153723229219594,-2.259998321533196,85.52623983897966,41.31043115475674,0.5273727883150305,8,-1.019998550415039,-0.6700000762939453,-0.8574991226196289,0.4025001525878906,-2.229999542236328,0,-0.011359304763113753,-3.105286405525328,52.25,-1.6551830732095525,52.18999862670898,-1.6792287151730372,52.13000106811523,-0.011359304763113753
5846,2023-08-29,52.81999969482422,53.52999877929688,52.790000915527344,52.90999984741211,1141909.0,0.0,-8.866788738841935,-0.3461566676937166,66.73959388913838,53.356722040543055,-1.2339253406788089,-1.3093800203403632,-1.0140180897239048,1.5753128453642375,7.08897988600566,0.7399978637695384,-0.4136425051932733,1.2229995727539062,0.021367524095985857,2.4246316214118266,0.6221835484249425,1.82381559708287,-2.21039833068847,60.55558969946506,11.940411551198153,0.6008160243289608,8,-0.7749996185302663,-0.6700000762939453,-0.9599990844726562,0.4025001525878906,-2.6800003051757812,1,-0.028587624578899073,-1.166663487764405,52.81999969482422,-3.105286405525328,52.25,-1.6551830732095525,52.18999862670898,-0.028587624578899073
5847,2023-08-30,53.02000045776367,53.36000061035156,52.540000915527344,53.099998474121094,1026427.0,0.0037864589946041693,1.733321889285192,0.8888653414148264,63.1961243424729,57.02421744915024,-1.2012531780725482,-1.4282403393455212,-1.1958504723207,1.2680838610792904,6.121086853744931,0.8199996948242188,-0.29778984656894636,1.325000381469728,-0.005064950155151848,2.655065713094608,0.6599677156572881,1.990033047282168,-2.2935831970214764,67.7215846948356,20.426951180848917,0.66503266581244,8,-0.9150009155273438,-0.8700008392333984,-1.0700006484985352,0.08749961853027344,-1.9799995422363281,2,-0.04055076400068336,-8.866788738841935,52.81999969482422,-1.166663487764405,52.81999969482422,-3.105286405525328,52.25,-0.04055076400068336
5848,2023-08-31,52.5,53.040000915527344,52.5,52.97000122070313,1777804.0,-0.00980762831524129,-1.297870268164405,5.875160936531489,67.26803844977825,59.98733210342735,-0.4985270373487438,-0.8925707213501255,-0.693330768780875,1.708199020596247,6.6083601994386205,0.5400009155273438,-0.10691136182649075,0.7659999847412138,-0.612029149509965,2.1440291189923926,0.07698541761562439,1.4550145518668032,-1.661439478515618,34.810121998034546,-14.878439289001477,0.689014567125588,8,-0.20000076293945312,-0.35000038146972656,-0.5449991226196289,0.25749969482421875,-3.0550003051757812,3,-0.032380966913132414,1.733321889285192,53.02000045776367,-8.866788738841935,52.81999969482422,-1.166663487764405,52.81999969482422,-0.032380966913132414
5849,2023-09-01,51.959999084472656,52.540000915527344,51.959999084472656,52.43999862670898,1012976.0,-0.010285731724330338,-1.4166766007836031,1.021272969287678,55.8536496863111,60.81391998420693,0.19525957439591934,-0.3541900494098229,-0.17067594666318797,2.1723471219320913,7.07547468642532,0.5800018310546875,0.1483693127430854,0.21549911499023722,-1.1662385400174173,1.5972367699978918,-0.47536971251359006,0.9063679424940645,-1.013781032675773,0.0,-47.06839946100726,0.6908688275038277,9,0.5650005340576172,0.1400012969970703,0.2850008010864258,0.5025005340576172,-2.4699974060058594,4,0.010585050938249685,-1.297870268164405,52.5,1.733321889285192,53.02000045776367,-8.866788738841935,52.81999969482422,0.010585050938249685
5850,2023-09-04,51.36999893188477,52.18000030517578,51.31999969482422,52.0,602565.0,-0.011354891512386445,-1.3561675332479817,1.3125034769409325,55.8536496863112,60.76528227652631,0.87754271881942,0.2535342694455096,0.41539699312921385,2.6727132396933726,7.278613815905965,0.8600006103515625,0.37173777470417946,-0.3775009155273352,-1.7555221521852715,1.000520321130601,-1.066511533856307,0.3115097028016365,-0.3204296509878901,2.2624098540060933,-46.27439292865239,0.6890106183289694,9,1.0550003051757741,0.7300014495849538,0.8750009536743093,1.0925006866455007,-0.7399978637695455,0,-0.0062293109106063005,-1.4166766007836031,51.959999084472656,-1.297870268164405,52.5,1.733321889285192,53.02000045776367,-0.0062293109106063005
5851,2023-09-05,51.849998474121094,52.06999969482422,51.040000915527344,51.22999954223633,992683.0,0.009343966365909173,-1.060005416890781,-0.9841236202021292,62.669665489174335,61.65179234025574,0.4828035533766979,-0.19304556967010456,-0.05529606370895124,2.094103249033161,7.72151303106691,1.029998779296875,0.5136694015515957,0.07499866485595419,-1.2872827980935284,1.4372801278054368,-0.6061420666187871,0.7561393963306955,1.6800003051757884,34.91369246301223,-18.027630206255573,0.6811407314747431,9,0.4350013732910156,0.2500019073486328,0.46000099182128906,0.6125011444091797,-0.5199966430664062,1,-0.0243008362316941,-1.3561675332479817,51.36999893188477,-1.4166766007836031,51.959999084472656,-1.297870268164405,52.5,-0.0243008362316941
5852,2023-09-06,52.459999084472656,52.7400016784668,51.63999938964844,51.81999969482422,1159370.0,0.011764718000059737,-1.2000045776367188,1.0322588584191128,65.33611795423332,62.80025133568796,-0.08433259316243635,-0.7493164354428643,-0.6435519862495624,1.3980974611399617,8.216039171517,1.1000022888183594,0.6129689408801724,0.6264993667602567,-0.7485150078819913,2.001513741402505,-0.06100782056086729,1.3140065540813808,1.020199737548836,70.99990844726562,15.414358756657201,0.6875071873211255,9,-0.17499923706054688,-0.3599987030029297,-0.10499954223632812,0.0025005340576171875,-1.3799972534179688,2,-0.044224165751289624,-1.060005416890781,51.849998474121094,-1.3561675332479817,51.36999893188477,-1.4166766007836031,51.959999084472656,-0.044224165751289624
5853,2023-09-07,52.47999954223633,52.66999816894531,51.54999923706055,51.81000137329102,939411.0,0.00038125158430646344,1.133340599455041,1.0468731373530633,64.66807655203797,63.13097941074873,-0.06578874566062609,-0.7652335661960592,-0.6317779941444428,1.2688213087096685,8.684209352462888,1.1199989318847656,0.6572684696835935,0.618999862670897,-0.7858175048512308,2.023817230193025,-0.0834088210901669,1.321408546431961,0.9513953216552835,84.70576355619383,27.78024424955254,0.7024086837610651,9,-0.19499969482421875,-0.3699989318847656,-0.36999988555908203,-0.31749916076660156,-1.6399993896484375,3,-0.02743899846169129,-1.2000045776367188,52.459999084472656,-1.060005416890781,51.849998474121094,-1.3561675332479817,51.36999893188477,-0.02743899846169129
5854,2023-09-08,52.41999816894531,52.68000030517578,51.709999084472656,52.68000030517578,816011.0,-0.0011433188607924416,6.461486545966724,-0.3880639504429657,61.744944678417944,62.59220674754171,0.023314578634781924,-0.6387450993286166,-0.5645451607631813,1.2235175268425706,9.071644717403437,0.970001220703125,0.6772263078523295,0.4959985733032255,-0.8893290512088612,1.8813261978153122,-0.19666523895281784,1.1886623855592688,0.9635688159790163,81.17627259365638,22.089995561298124,0.6926638122560443,9,-0.13499832153320312,-0.3749980926513601,-0.3099985122680664,-0.4624977111816406,-1.0999984741210938,4,-0.05675312052726367,1.133340599455041,52.47999954223633,-1.2000045776367188,52.459999084472656,-1.060005416890781,51.849998474121094,-0.05675312052726367
5855,2023-09-11,52.84000015258789,52.97999954223633,52.36000061035156,52.9000015258789,1110566.0,0.008012247201706346,4.636420384595377,0.2307726165673602,63.06693097629792,62.18413309055944,-0.43980184765367625,-1.0030626867403782,-0.9932407024562409,0.7026173975932721,9.595813000932734,0.6199989318847656,0.7039975609326419,0.8480005264282227,-0.5784651736604545,2.2744662265169,0.13476767638388765,1.5612333764725577,0.4966955109484985,92.78353150765201,32.728097415612424,0.7132328500443369,9,-0.6399993896484375,-0.7950000762939382,-0.7300004959106445,-1.1424999237060547,-1.7400016784667969,0,-0.0633989111363964,6.461486545966724,52.41999816894531,1.133340599455041,52.47999954223633,-1.2000045776367188,52.459999084472656,-0.0633989111363964
5856,2023-09-12,52.45000076293945,52.9900016784668,52.40999984741211,52.9900016784668,1003457.0,-0.007380760570064759,1.1481512878113564,8.99980926950326,53.539816287054094,61.111209973290684,-0.12047552353042335,-0.5166905387695664,-0.6066521403615752,0.9860313796354347,9.670074892424529,0.5800018310546875,0.6880801952161306,0.3800010681152344,-0.9607764890901578,1.7207786253206265,-0.29038771048745815,1.050389846717927,0.8407610056367574,62.5,5.18796118957075,0.6703887786026956,9,-0.4099998474121094,-0.4050006866455007,-0.34000110626220703,-0.7525005340576172,-1.7800025939941406,1,-0.03469970769018971,4.636420384595377,52.84000015258789,6.461486545966724,52.41999816894531,1.133340599455041,52.47999954223633,-0.03469970769018971
5857,2023-09-13,52.20000076293945,52.36000061035156,51.54999923706055,52.099998474121094,1152841.0,-0.004766444163269656,2.857131179553319,-0.1851891097641956,50.10617963877873,59.20433677206851,0.001089851155789745,-0.15907072577847003,-0.36690695270899454,1.1227586653385089,9.655940463746715,0.9000015258789062,0.5841685293210332,0.056501007080079546,-1.126915622352513,1.239917636512672,-0.5352073076362203,0.6482093217963794,1.045745788575779,45.13891832323147,-10.481956897842487,0.5917083147162966,9,-0.1849994659423828,-0.1550006866455007,-0.09000110626220703,-0.5025005340576172,-1.6500015258789062,2,-0.01666664596109435,1.1481512878113564,52.45000076293945,4.636420384595377,52.84000015258789,6.461486545966724,52.41999816894531,-0.01666664596109435
5858,2023-09-14,52.97000122070313,53.06999969482422,51.97000122070313,52.20000076293945,1411959.0,0.014750966408229482,1.2680441562220879,7.6998283425520455,56.642070576046905,59.29193909315027,-0.7769324791415144,-0.8157397607527699,-1.0926482703333562,0.24073735592951806,9.747561089469519,1.0999984741210866,0.4917437509559264,0.728001403808598,-0.3802189432384324,1.8362217508556284,0.17389123028508635,1.2821115773321097,0.23163041809234386,93.42115499963657,37.18710236712978,0.5541101735235144,9,-0.9150009155273509,-0.9250011444091797,-0.8850011825561594,-1.2725009918212962,-3.095001220703132,3,-0.035680561564905955,2.857131179553319,52.20000076293945,1.1481512878113564,52.45000076293945,4.636420384595377,52.84000015258789,-0.035680561564905955
5859,2023-09-15,53.33000183105469,53.959999084472656,53.290000915527344,53.65999984741211,2944707.0,0.0067963111583024816,-2.268284967295937,-0.4285685976289402,54.8944479752111,59.18536112525025,-1.0305328332346022,-1.0549855162646367,-1.3955569422117975,-0.22202505324638366,10.332796197661443,0.9899978637695241,0.41473102786757465,0.9770019531249972,-0.09803826760104783,2.052042173851042,0.4394818427619711,1.5145220634880232,-2.2900009155273438,73.85903347278348,20.449115080383685,0.5375201103630228,9,-0.8300018310546875,-1.0700016021728516,-1.2450017929077148,-1.6325016021728516,-3.5150032043457102,4,-0.04669044802126443,1.2680441562220879,52.97000122070313,2.857131179553319,52.20000076293945,1.1481512878113564,52.45000076293945,-0.04669044802126443
5860,2023-09-18,53.63000106811523,53.63000106811523,52.91999816894531,53.18999862670898,948267.0,0.005625337085322313,2.227267998335382,-1.3333487463442264,57.350276755641524,58.594317932635505,-1.0909638777487274,-1.2405958129929928,-1.635412982818515,-0.6146642460981511,10.524271234268106,0.7100028991699148,0.3655986686345827,1.1640010833740178,0.04962703591201034,2.278375130836025,0.606814059643014,1.7211881071050215,-2.53160018920898,86.30713538377252,32.4048079303806,0.5571870237310033,9,-0.8750019073486257,-1.3700008392333913,-1.5450010299682546,-1.722501754760735,-3.44000244140625,0,-0.043072931703974526,-2.268284967295937,53.33000183105469,1.2680441562220879,52.97000122070313,2.857131179553319,52.20000076293945,-0.043072931703974526
5861,2023-09-19,53.790000915527344,54.11999893188477,53.56999969482422,53.7599983215332,778252.0,0.002983401906125227,-1.682924106104483,0.06818733527535026,57.038388929995854,57.67234804105356,-1.0581056665511142,-1.2969732767555513,-1.739907431342516,-0.8545404503264962,10.880528973070218,0.549999237060554,0.41812139900234513,1.216000938415526,0.02661856725314493,2.405383309577907,0.6213097528343354,1.8106921239967164,-2.6343680725097656,87.15960873372792,33.55929053989408,0.5946911855811912,9,-0.9550018310546875,-1.450000762939446,-1.705000877380371,-1.7900009155273438,-2.69000244140625,1,-0.05000933994462409,2.227267998335382,53.63000106811523,-2.268284967295937,53.33000183105469,1.2680441562220879,52.97000122070313,-0.05000933994462409
5862,2023-09-20,53.40999984741211,53.88000106811523,53.18000030517578,53.77000045776367,1216285.0,-0.007064529868887615,1.4137881139670443,-11.998982835346471,58.536574892161575,56.99107007884506,-0.591363635815668,-0.8602674713029899,-1.3292716799505087,-0.5531252097868276,10.87617468922122,0.700000762939446,0.5170356368428628,0.7719999313354506,-0.45397640793591876,1.99797627060682,0.15901176169976594,1.3849881009711353,-2.1357923608398437,66.97675161326347,10.545217843716543,0.6129881696356855,9,-0.5750007629394531,-1.0699996948242116,-1.2624998092651367,-1.2549991607666016,-2.6899986267089773,2,-0.05130128601937378,-1.682924106104483,53.790000915527344,2.227267998335382,53.63000106811523,-2.268284967295937,53.33000183105469,-0.05130128601937378
5863,2023-09-21,53.31999969482422,54.02999877929688,53.22999954223633,53.459999084472656,1466707.0,-0.001685080562535357,-4.000000000000044,0.38888653414148266,63.93441854066092,57.23434495242762,-0.4131231399378592,-0.7180865216988934,-1.2154986417313722,-0.5661844279434263,10.466992859369762,0.799999237060554,0.5497716539533783,0.6254997253417969,-0.6175786986052003,1.868578149288794,0.00396051336829828,1.2470389373152955,-1.931960550439456,33.3334392970787,-28.987273442084806,0.6215392119734995,9,-0.4850006103515625,-0.979999542236321,-1.4749994277954102,-1.164999008178711,-2.9199981689453196,3,-0.051950496504458044,1.4137881139670443,53.40999984741211,-1.682924106104483,53.790000915527344,2.227267998335382,53.63000106811523,-0.051950496504458044
5864,2023-09-22,53.13000106811523,53.52999877929688,52.7599983215332,52.86000061035156,916919.0,-0.0035633651124614696,-2.2765625887719545,-1.9285831062669792,69.64286626601006,57.965004429062304,-0.12496007936817222,-0.48357316244071313,-1.0021552382716337,-0.4692612775823264,10.105607419251692,0.770000457763679,0.5166296599048792,0.3915010452270451,-0.8476217122478786,1.6306238027019688,-0.22806033351042032,1.0110624239645105,-1.632683532230466,27.2060720977453,-40.94723940483734,0.619561378737462,9,-0.295001983642571,-0.7300014495849538,-1.4275007247924734,-0.9750003814697195,-2.2800025939941335,4,-0.061264841006537174,-4.000000000000044,53.31999969482422,1.4137881139670443,53.40999984741211,-1.682924106104483,53.790000915527344,-0.061264841006537174
5865,2023-09-25,52.22000122070313,53.43999862670898,52.13999938964844,53.18000030517578,909972.0,-0.01712779652018892,-1.321421516202193,-3.5555461365659977,53.7678459329609,57.99034105638527,0.7686789387656532,0.39966246007965367,-0.06407415892524426,0.3404685782027954,9.36993227997367,1.2999992370605398,0.46629598951224693,-0.48849887847899964,-1.748195470297226,0.7711977133392267,-1.1183471743881128,0.14134941743011353,-0.6177764289783738,4.040497452051707,-65.49528089076826,0.6298482959091124,9,0.6149978637695241,0.3599987030029226,-0.5175008773803782,-0.06500053405762429,1.4099998474120952,0,-0.04605519988078188,-2.2765625887719545,53.13000106811523,-4.000000000000044,53.31999969482422,1.4137881139670443,53.40999984741211,-0.04605519988078188
5866,2023-09-26,51.31000137329102,51.86000061035156,51.31000137329102,51.79999923706055,1397850.0,-0.017426270129065613,-1.2449046321526247,0.5104149281961992,38.96355977685868,56.75227218283861,1.676238400920127,1.2550856269122406,0.8578864561225004,1.1531497830956852,8.430254876987695,0.9099998474121094,0.41680636971453566,-1.3229988098144432,-2.727265272853124,0.08126765322423779,-2.0251320413337837,-0.6208655782951027,2.80999755859375,0.0,-66.48577498460565,0.7021332315193404,9,1.404998779296875,1.269998550415032,0.47249889373778586,0.8449993133544851,2.0699996948242045,1,-0.021828156628447393,-1.321421516202193,52.22000122070313,-2.2765625887719545,53.13000106811523,-4.000000000000044,53.31999969482422,-0.021828156628447393
5867,2023-09-27,50.86999893188477,51.63999938964844,50.81999969482422,51.34000015258789,860111.0,-0.008575373799059927,-1.8771934521021,0.9591903464383023,35.70160555928973,54.42555384764337,2.131935704737103,1.6082104306467713,1.2882196697421548,1.5202295014353453,7.910085202487593,0.8199996948242188,0.30976489885616587,-1.6555011749267479,-3.2511603716508617,-0.05984197820263404,-2.453330773288805,-0.857671576564691,3.1938000488281233,1.5576090754171608,-60.0365493609128,0.7978295983620575,9,1.6000003814697195,1.6000003814697195,0.9125013351440359,1.285001754760735,3.5200004577636648,2,0.004521319973768589,-1.2449046321526247,51.31000137329102,-1.321421516202193,52.22000122070313,-2.2765625887719545,53.13000106811523,0.004521319973768589
5868,2023-09-28,50.79999923706055,51.11999893188477,50.29999923706055,50.84000015258789,946149.0,-0.0013760506446629517,1.7333392673219075,0.0851081098629972,35.638315500986465,52.28598357272952,2.0805408935945096,1.6277771807503,1.327549899031709,1.5152011125541307,7.556510338627374,0.8199996948242259,0.27914795489778044,-1.640500831604001,-3.413177200012626,0.13217553680462402,-2.5268390158083136,-0.7541626473996885,3.134047772216803,15.479878354837723,-41.83466354801617,0.886338184204311,9,1.4099998474121094,1.4099998474121094,1.0250005722045898,1.355001449584961,4.310001373291016,3,-0.0015747641251745437,-1.8771934521021,50.86999893188477,-1.2449046321526247,51.31000137329102,-1.321421516202193,52.22000122070313,-0.0015747641251745437
5869,2023-09-29,52.5099983215332,52.72000122070313,51.72999954223633,51.79999923706055,1862156.0,0.03366139980618632,-1.3294198957015184,-17.749570856379936,47.6190345128252,51.20473443463882,0.27043064799300254,-0.04100710970155319,-0.3964597428711869,-0.256971757395938,7.314621241385863,1.9200019836425852,0.3286056226299152,0.04199829101562358,-1.716298493231605,1.8002950752628522,-0.8371501011079943,0.9211466831392414,1.2060058214111393,70.38215012901956,16.829051102940653,0.8791483921236157,9,-0.2999992370605469,-0.2999992370605469,-0.5624980926513672,-0.3549976348876953,2.3300018310546875,4,-0.04018276258045583,1.7333392673219075,50.79999923706055,-1.8771934521021,50.86999893188477,-1.2449046321526247,51.31000137329102,-0.04018276258045583
5870,2023-10-02,51.04999923706055,52.7400016784668,50.90999984741211,52.54999923706055,1333827.0,-0.027804211219598196,-1.0561832427520703,-2.1126787805847775,41.249990463256836,49.450467938334484,1.481796209011378,1.4691113005869312,1.0322745999072396,1.131732517598003,7.982138293402979,1.8300018310546875,0.23954428495944313,-1.402000808715819,-3.2075557378170814,0.4035541203854436,-2.30477827326645,-0.49922334416518765,2.4610446115307667,30.73767416264352,-20.787970696755853,0.9027774645506311,10,1.114999771118164,1.1599998474121094,0.8975009918212891,1.105001449584961,4.310001373291016,0,-0.003917742721419315,-1.3294198957015184,52.5099983215332,1.7333392673219075,50.79999923706055,-1.8771934521021,50.86999893188477,-0.003917742721419315
5871,2023-10-03,50.59000015258789,51.099998474121094,50.38999938964844,50.63999938964844,1217613.0,-0.00901075595195533,-2.1555461365659307,0.03333282470703125,40.194879476926424,47.412501781086135,1.6093832821805805,1.9287631897682047,1.4479268428716807,1.5285344270308059,8.515382482257651,0.7099990844726562,0.11362364980507778,-1.7989999771118192,-3.7730630476636904,0.1750630934400519,-2.7860315123877584,-0.8119684418358801,2.728381019311577,11.8852715311304,-38.77737574458966,0.9870315352759371,10,1.5749988555908203,1.6199989318847656,1.385000228881836,1.5650005340576172,5.069999694824219,1,0.06009094497644174,-1.0561832427520703,51.04999923706055,-1.3294198957015184,52.5099983215332,1.7333392673219075,50.79999923706055,0.06009094497644174
5872,2023-10-04,50.13999938964844,50.83000183105469,50.02000045776367,50.52999877929688,1044410.0,-0.008895053599173308,-1.5714441416893732,7.800106813153419,32.06589321941128,43.87155452316951,1.7285276673499652,2.314720617173734,1.850016350056137,1.9312402828928015,9.088856707757799,0.8100013732910156,-0.08233633467754942,-2.133000755310057,-4.347509722098138,0.0815082114780239,-3.2402552387041013,-1.025746271916013,2.9972788661606984,4.411723457011747,-39.155108522170956,1.1072544833940414,10,1.635000228881836,1.9300003051757812,1.9575004577636719,1.9300003051757812,6.139999389648445,2,0.06461910087569134,-2.1555461365659307,50.59000015258789,-1.0561832427520703,51.04999923706055,-1.3294198957015184,52.5099983215332,0.06461910087569134
5873,2023-10-05,51.040000915527344,51.47000122070313,50.45000076293945,50.47000122070313,1133786.0,0.0179497713768364,-2.3442604497586346,-1.4615399663523163,36.41755140790832,40.17985287226931,0.5264594561930878,1.371630832128048,0.8912639137541447,0.9823103447228547,9.583481853531971,1.3300018310546946,-0.2881317867077797,-1.1609992980957031,-3.4398723287144293,1.117873732523023,-2.300435813405066,-0.02156278278634005,1.8478951164381527,37.5,-2.1427436896385146,1.1394365153093615,10,0.6899986267089844,1.029998779296875,1.087498664855957,1.029998779296875,4.369998931884766,3,0.06563476516517763,-1.5714441416893732,50.13999938964844,-2.1555461365659307,50.59000015258789,-1.0561832427520703,51.04999923706055,0.06563476516517763
5874,2023-10-06,49.44499969482422,50.29999923706055,49.165000915527344,50.0,3051078.0,-0.03125002335605165,-1.0358753292962468,-0.9736852672297374,28.483288491855433,37.370457601035376,1.7251952364814116,2.8799831386317862,2.4061569825337727,2.517174522120648,10.395045459106388,1.875,-0.5369643968115838,-2.607250595092772,-5.19357266707555,-0.020928523109994046,-3.900411631084161,-1.314089559101383,3.2134646912051323,7.832132015173422,-24.83765216516725,1.293161035991388,10,1.5075016021728516,2.197500228881836,2.7799997329711914,2.625,6.474998474121094,4,0.11457176560808713,-2.3442604497586346,51.040000915527344,-1.5714441416893732,50.13999938964844,-2.1555461365659307,50.59000015258789,0.11457176560808713
5875,2023-10-09,49.4900016784668,49.78499984741211,49.29999923706055,49.43500137329102,910572.0,0.0009101422574644413,-1.9845771027488908,-0.0990995944738342,27.62748565519678,36.11089380973961,1.3993777992384793,2.7100870504992116,2.327307900761177,2.4172751340600485,10.918692086235934,0.4850006103515625,-0.8337023623977302,-2.3947486877441406,-5.1916073559469496,0.4021099804586683,-3.7931780218455415,-0.9963193536427397,2.8191163605123535,14.099814312808402,-11.194993272440687,1.3984293341014034,10,1.4624996185302734,2.152498245239258,2.822498321533203,2.579998016357422,6.709999084472656,0,0.10810261250099917,-1.0358753292962468,49.44499969482422,-2.3442604497586346,51.040000915527344,-1.5714441416893732,50.13999938964844,0.10810261250099917
5876,2023-10-10,50.63000106811523,50.79999923706055,49.77000045776367,49.84500122070313,1217980.0,0.023034943442817646,-1.2032027090430633,14.272645304482095,36.59595929126839,36.21026644662612,0.17073067167587652,1.5038499365609326,1.183096510479281,1.2282904068513645,11.136539547281524,1.30999755859375,-1.1417122220157765,-1.1637493133545007,-4.001307763209915,1.673809136500914,-2.5825285382822116,0.2550299115732102,1.3647052585187396,63.557481936044994,41.73676739281359,1.4187792249277087,10,0.32250022888184304,1.0124988555908274,1.6324987411499094,1.4399986267089915,5.86000061035157,1,0.09342286080288287,-1.9845771027488908,49.4900016784668,-1.0358753292962468,49.44499969482422,-2.3442604497586346,51.040000915527344,0.09342286080288287
5877,2023-10-11,51.33000183105469,51.61999893188477,50.2400016784668,50.34000015258789,1424532.0,0.01382580976045622,-1.319325791550608,1.2611488801310347,40.938081715098484,36.79912935930523,-0.5108812453377425,0.7750672502255469,0.5017603887923059,0.4999623120775638,11.399752579334374,1.3799972534179759,-1.2994027922690918,-0.4202486038208022,-3.2582587937486096,2.417761586107005,-1.8392536987847095,0.998756491143105,0.3817339544686149,88.18748125669102,65.02134877523704,1.419005094963904,10,-0.3775005340576172,0.3124980926513672,0.8624982833862305,0.7399978637695312,5.10999679565429,2,0.08435608536716965,-1.2032027090430633,50.63000106811523,-1.9845771027488908,49.4900016784668,-1.0358753292962468,49.44499969482422,0.08435608536716965
5878,2023-10-12,51.08000183105469,51.95000076293945,51.08000183105469,51.65999984741211,1624283.0,-0.004870445959126224,-2.000006577086745,-0.5858555889073416,40.71558714350826,36.032079651603354,-0.24248594982936567,0.9235649234342986,0.7466278096662293,0.7267595365950541,11.644456421425684,0.8699989318847656,-1.3095629311950034,-0.5757486343383817,-3.3682487425376095,2.216751473860846,-1.971998688437992,0.8205014197612286,-1.9150009155273438,68.76125746673954,44.201552672225176,1.3962500540996132,10,-0.1275005340576172,0.5624980926513672,1.1124982833862305,0.9899978637695312,5.149997711181641,3,0.10180103292558607,-1.319325791550608,51.33000183105469,-1.2032027090430633,50.63000106811523,-1.9845771027488908,49.4900016784668,0.10180103292558607
5879,2023-10-13,50.84000015258789,51.16999816894531,50.47999954223633,50.709999084472656,1371657.0,-0.004698544828964479,-1.3389777907089515,-0.22414053918957136,43.346189995346556,36.26499071072444,-0.2953441664640124,1.019739782673696,0.9776351475913572,0.9393725410087512,11.13205899205519,0.6899986267089844,-1.2648830324301272,-0.6912502288818345,-3.389908592524364,2.007408134760695,-2.0405794107030957,0.6580789529394266,-1.619299240112305,58.11320863359062,29.679120629163894,1.3493291818212645,10,-0.2824993133544922,0.8024997711181641,1.3575000762939453,1.2299995422363281,5.579998016357422,4,0.08988984423894797,-2.000006577086745,51.08000183105469,-1.319325791550608,51.33000183105469,-1.2032027090430633,50.63000106811523,0.08988984423894797
5880,2023-10-16,51.31999969482422,51.5,50.90999984741211,51.13000106811523,1144380.0,0.009441375704085209,1.145458076418896,1.4615158895508045,50.05029333621926,37.36003669509031,-0.8191598428246323,0.3771437886569231,0.5082180986250364,0.43801017471286485,10.932218053647448,0.6599998474121094,-1.2000759311946751,-0.09575061798095419,-2.607456377988342,2.4159551420264336,-1.351603497984648,1.1601022620227397,-2.0447127853393567,71.10087248063779,37.4561195496219,1.2558528800036932,10,-0.7624988555908203,0.32250022888183594,0.8450002670288086,0.75,5.5,0,0.08963364188377065,-1.3389777907089515,50.84000015258789,-2.000006577086745,51.08000183105469,-1.319325791550608,51.33000183105469,0.08963364188377065
5881,2023-10-17,51.099998474121094,51.5,50.86000061035156,50.97999954223633,1107664.0,-0.004286851559067939,-2.555583812823855,0.631577890657916,51.183124604352884,39.48417351563937,-0.580224284275694,0.4061050069412886,0.7367860153575805,0.6618175654209821,10.292920897143503,0.6399993896484375,-1.3554209621574458,-0.18125171661377237,-2.4321925870488172,2.0696891538212725,-1.3067221518312948,0.9442187186037501,-1.77121728756714,50.29223719844913,12.068651133281634,1.1254704352175227,10,-0.5424976348876953,0.5425014495849609,1.0225019454956055,0.970001220703125,6.5300025939941335,1,0.0998043530549455,1.145458076418896,51.31999969482422,-1.3389777907089515,50.84000015258789,-2.000006577086745,51.08000183105469,0.0998043530549455
5882,2023-10-18,50.66999816894531,51.36000061035156,50.4900016784668,50.97000122070313,1216553.0,-0.008414879021836907,-1.6363762470089125,-2.500047684140314,49.35515379314286,40.92168489177654,-0.07502736830797119,0.6538283364337474,1.1708553272629416,1.1150372274889264,10.175026786090534,0.8699989318847656,-1.3559284957994606,-0.4742519378662138,-2.502144999713231,1.5536411239808032,-1.4881984687897258,0.5396945930572983,-1.2887925908636504,12.925065913761962,-27.011547596613546,1.0139465309235096,10,-0.11249732971191406,0.9725017547607422,1.372502326965332,1.4000015258789062,6.86000061035157,2,0.11486093782984286,-2.555583812823855,51.099998474121094,1.145458076418896,51.31999969482422,-1.3389777907089515,50.84000015258789,0.11486093782984286
5883,2023-10-19,50.54999923706055,50.79999923706055,50.209999084472656,50.540000915527344,1006729.0,-0.002368244251453544,1.3137337033352532,-0.03332739942017113,38.45702110528199,42.02987740437949,-0.03558709782473102,0.5856943621241442,1.2729805120818511,1.251246927288335,9.98736447060405,0.5900001525878906,-1.312669115230598,-0.45575084686279155,-2.2190770389469208,1.3075753452213377,-1.3374139429048526,0.4259122491792695,-1.1174177552817284,26.356582270245976,-9.32698580011888,0.8816630960420628,10,0.07500076293945312,1.0925006866455078,1.480001449584961,1.5200004577636719,7.170001983642585,3,0.11651828839851297,-1.6363762470089125,50.66999816894531,-2.555583812823855,51.099998474121094,1.145458076418896,51.31999969482422,0.11651828839851297
5884,2023-10-20,49.875,50.36999893188477,49.790000915527344,50.040000915527344,1521019.0,-0.013353100835769571,-2.462684187751984,-16.502861503243036,42.37509165416144,43.66850029315334,0.7898872607371814,1.0586092453948623,1.9467171480262806,1.9292757993642695,10.443135228339498,0.7599983215332031,-1.1722807814704197,-0.9680000305175795,-2.4901638915570032,0.5541638305218441,-1.729081961037295,-0.20691809999786415,-0.3920701325979721,4.970709355605823,-30.043920705895797,0.7610819305197134,10,0.9850006103515625,1.7674999237060547,2.1750001907348633,2.1949996948242188,7.325000762939453,4,0.1274185371876959,1.3137337033352532,50.54999923706055,-1.6363762470089125,50.66999816894531,-2.555583812823855,51.099998474121094,0.1274185371876959
5885,2023-10-23,49.81499862670898,49.959999084472656,49.35499954223633,49.68500137329102,909327.0,-0.0012030350534540935,1.880962761126249,-0.787857770379532,44.69540941761825,44.56843919608111,1.0067031583105077,0.9794105183559338,1.9944165419879312,1.9919886600651537,11.224262599812587,0.6049995422363281,-1.1325502586883616,-0.9077512741088967,-2.3497616492021223,0.5342591009843289,-1.628756461655506,-0.18674608656228742,2.135002136230476,21.44517418668682,-15.81376595777575,0.7210051875466112,10,0.8375015258789134,1.8275012969970774,2.5650014877319407,2.355001449584968,7.455001831054695,0,0.13259057963107068,-2.462684187751984,49.875,1.3137337033352532,50.54999923706055,-1.6363762470089125,50.66999816894531,0.13259057963107068
5886,2023-10-24,50.18999862670898,50.34000015258789,49.43000030517578,49.7750015258789,770065.0,0.007527853263834761,1.5454535754108962,3.19235283760819,50.345775846922585,45.61373854406156,0.6288560428046566,0.5440966240763814,1.630238833625178,1.61807613924298,11.146454482861632,0.9099998474121094,-0.8396162455753853,-0.4767511367797894,-1.9096988127216292,0.9561965391620504,-1.1932249747507129,0.23972270119113404,1.708102111816416,41.645817438769505,0.2223446993566185,0.7164738379709206,10,0.46250152587891336,1.4525012969970774,2.3175010681152415,1.980001449584968,6.990001678466804,1,0.13209805239139882,1.880962761126249,49.81499862670898,-2.462684187751984,49.875,1.3137337033352532,50.54999923706055,0.13209805239139882
5887,2023-10-25,51.099998474121094,51.209999084472656,50.52000045776367,50.56000137329102,1189749.0,0.01813109926900558,-1.2258058561856653,1.3012069234940862,50.414347465968085,46.691378579890426,-0.3544779839390202,-0.3665836840555272,0.7470167502494292,0.7063231969831492,10.379123337633382,1.020000457763679,-0.5003182409937281,0.42174873352050923,-1.0217200184996287,1.8652174855406471,-0.2999856424895597,1.1434831095305782,0.7472402404785186,94.07004649613286,49.996006534652196,0.7217343760100694,10,-0.6724987030029297,0.4975013732910156,1.4875011444091797,1.1500015258789062,6.510002136230469,2,0.12778870428540556,1.5454535754108962,50.18999862670898,1.880962761126249,49.81499862670898,-2.462684187751984,49.875,0.12778870428540556
5888,2023-10-26,50.72000122070313,51.09000015258789,50.5099983215332,50.61999893188477,997403.0,-0.007436345690115975,-2.6249716881040746,0.18519041799416733,60.58092284626367,48.606348896659,-0.03455044503964899,0.007497422724703995,1.1412240124514739,1.095113599093402,9.167550387976068,0.5900001525878906,-0.3343691005675993,0.04575138092041442,-1.3967398809595082,1.488242642800337,-0.6754942500195469,0.7669970118603757,1.0773927104492174,73.58501430254812,23.896923902527348,0.7212456309399624,10,-0.29250144958496804,0.8774986267089773,1.8674983978271413,1.6099987030029226,7.529998779296868,3,0.13426651014775626,-1.2258058561856653,51.099998474121094,1.5454535754108962,50.18999862670898,1.880962761126249,49.81499862670898,0.13426651014775626
5889,2023-10-27,50.4000015258789,51.15999984741211,50.25,50.7400016784668,1174571.0,-0.006309142096266651,-1.843735285176995,-3.3999237078009483,57.22222188582904,49.40322984661564,0.24191136569957195,0.17003415685260137,1.4684620802488908,1.4171851526560246,9.59046198838751,0.9099998474121094,-0.27485859430927206,-0.16874847412110228,-1.3264544879256732,0.9889575396834687,-0.7476014810233877,0.4101045327811832,1.348544517495128,56.33435264262923,2.0559940827269543,0.5788530069022846,10,0.027498245239264918,0.9474983215332102,2.1874980926513743,1.9299983978271555,7.959999084472663,4,0.14523808478588296,-2.6249716881040746,50.72000122070313,-1.2258058561856653,51.099998474121094,1.5454535754108962,50.18999862670898,0.14523808478588296
5890,2023-10-30,50.849998474121094,51.16999816894531,50.58000183105469,50.75,1310512.0,0.008928510607507212,-1.6818331570460023,-0.2941130271853095,51.96076231430545,49.48963403661037,-0.3148793923223252,-0.3116953850153692,1.0226999430292594,0.9738138481645819,9.388157958630702,0.7699966430664134,-0.1826023432371855,0.29124851226806925,-0.852323465920108,1.4348204904562465,-0.28053747682601937,0.8630345013621579,0.8506766392301799,79.77523273955458,25.568885043643725,0.57178598909409,10,-0.49249839782714844,0.4525012969970703,1.767500877380371,1.480001449584961,7.5800018310546875,0,0.1248771382372813,-1.843735285176995,50.4000015258789,-2.6249716881040746,50.72000122070313,-1.2258058561856653,51.099998474121094,0.1248771382372813
5891,2023-10-31,53.63000106811523,53.7599983215332,51.36000061035156,51.5,2507383.0,0.05467065245653746,1.0083700039743153,21.300335698481657,64.95448405590186,51.2228929546947,-3.015357016358614,-3.0064116074150675,-1.7290585826374922,-1.7898767863105718,9.261791306515352,2.9099998474121094,-0.04032822121542523,2.919251060485834,1.131493180132459,4.707008940839209,2.02537212030915,3.813130000662518,-4.275001525878899,96.29637277543792,44.47215257433848,0.8938789401766873,10,-2.0725021362304616,-2.167501449584954,-0.9225015640258718,-1.3000011444091726,4.709999084472663,1,0.06787244671178172,-1.6818331570460023,50.849998474121094,-1.843735285176995,50.4000015258789,-2.6249716881040746,50.72000122070313,0.06787244671178172
5892,2023-11-01,53.38000106811523,53.86000061035156,53.13999938964844,53.56000137329102,1095025.0,-0.004661569923940068,-1.181809774818514,-0.08450714315137514,64.95448405590186,54.167055504763574,-2.6155722211527603,-2.6364028871759615,-1.4692561651972937,-1.5385847200076412,8.89256894436171,0.720001220703125,-0.018530957083491728,2.5072509765624957,0.3819331156895416,4.63256883743545,1.4445920461260187,3.569909906998973,-3.9369015502929585,86.70361603651945,35.49248406386808,1.0626589304364755,11,-1.772500991821282,-1.8675003051757741,-0.7325010299682546,-1.0500011444091726,4.849998474121101,2,0.0711876950360415,1.0083700039743153,53.63000106811523,-1.6818331570460023,50.849998474121094,-1.843735285176995,50.4000015258789,0.0711876950360415
5893,2023-11-02,54.38999938964844,54.709999084472656,53.72999954223633,53.86999893188477,1520354.0,0.018920912351507946,-1.4500011920940323,-2.888886534141215,70.98109469247248,57.34550028679814,-3.3789123671229433,-3.5653572521861037,-2.4594478924985452,-2.553539834096341,9.288828741235124,1.329998016357429,0.03661492550492795,3.3497493743896456,0.704492194800622,5.995006553978669,2.027120784595134,4.672377964184157,-4.770223828124998,92.82511747730425,40.73195550018192,1.3226285897945105,11,-2.3575000762939453,-2.4524993896484375,-1.9200000762939453,-2.059999465942383,4.319999694824219,3,0.05920208230993218,-1.181809774818514,53.38000106811523,1.0083700039743153,53.63000106811523,-1.6818331570460023,50.849998474121094,0.05920208230993218
5894,2023-11-03,55.11000061035156,55.33000183105469,54.36999893188477,54.52000045776367,1177780.0,0.01323775011551409,-1.1573021186495347,1.1346146792356095,71.78162209754046,60.35507947345616,-3.663491308474775,-4.046664712336359,-3.152801992350618,-3.280428870377648,8.962429340900416,0.9600028991699148,0.17703583246666454,3.7865005493164077,0.6863811663160746,6.886619932316741,2.236440857816241,5.336560240816574,-5.184811637451169,95.36839535361842,43.79260455236465,1.5500596915001656,11,-2.729999542236328,-2.862499237060547,-2.9000015258789062,-2.9000015258789062,3.4500007629394602,4,0.05697694347436899,-1.4500011920940323,54.38999938964844,-1.181809774818514,53.38000106811523,1.0083700039743153,53.63000106811523,0.05697694347436899
5895,2023-11-06,54.84000015258789,55.06999969482422,54.70000076293945,54.86000061035156,1056134.0,-0.004899300576544641,-1.4666658189540074,-0.03389907218827789,71.37144747987904,62.69126521045133,-2.9119578093849725,-3.536629943269638,-2.8771180419259537,-3.0010730046321186,8.618390911390403,0.4099998474121094,0.4544931956214313,3.249000167846681,-0.09839310826067305,6.596393443954035,1.575303529793004,4.922696805900358,-4.482426151035156,87.65739224684638,34.43545377170841,1.6736966380536786,11,-2.049999237060547,-2.592498779296875,-2.6300010681152344,-2.6300010681152344,3.8199996948242188,0,0.06418673318689927,-1.1573021186495347,55.11000061035156,-1.4500011920940323,54.38999938964844,-1.181809774818514,53.38000106811523,0.06418673318689927
5896,2023-11-07,55.36000061035156,55.36000061035156,54.65999984741211,54.68999862670898,929920.0,0.009482138153114716,1.0895483297938362,-33.499332443258034,76.5271741194259,65.59269039416886,-2.929543166654497,-3.88319499830817,-3.385275374970732,-3.5031704661682213,9.23758169138439,0.7000007629394531,0.775905010624399,3.5325006484985337,-0.1777171150928396,7.242718412089907,1.677391766702847,5.38760953029422,-4.604632382438673,100.0,39.95898820732643,1.8551088817956851,11,-2.5550003051757812,-3.0974998474121094,-3.172501564025879,-3.1500015258789062,2.05999755859375,1,0.0554551961881693,-1.4666658189540074,54.84000015258789,-1.1573021186495347,55.11000061035156,-1.4500011920940323,54.38999938964844,0.0554551961881693
5897,2023-11-08,55.65999984741211,56.099998474121094,55.09000015258789,55.11999893188477,1177286.0,0.005419061303342021,-2.3666696336609743,0.8059691295114164,78.32595627560217,67.56436077520647,-2.8102059394591166,-4.049804612517484,-3.6761488992061544,-3.7782309886008534,10.689636576626071,1.0099983215332031,1.1203806531357685,3.615999984741208,-0.4593497166142626,7.691349686096679,1.5783251340634763,5.65367483541894,-4.444168381255352,81.43464873382575,16.425045548824443,2.037674850677734,11,-2.4850006103515625,-3.0275001525878906,-3.472500801086426,-3.450000762939453,1.8600006103515625,2,0.04814948459437307,1.0895483297938362,55.36000061035156,-1.4666658189540074,54.84000015258789,-1.1573021186495347,55.11000061035156,0.04814948459437307
5898,2023-11-09,56.27999877929688,56.540000915527344,55.68999862670898,55.83000183105469,1253301.0,0.011139039410428486,-1.3287626851164525,0.8333262690911387,85.72226099092802,70.73103178688413,-2.8592601628950476,-4.490487961673111,-4.262865790349984,-4.384282212743074,12.330622453390427,0.8800010681152344,1.4388248749770085,3.975999069213877,-0.4855950133443869,8.437593151772141,1.745202027934745,6.206796110493009,-4.478067272184404,88.01834568860525,14.77748043472991,2.2307970412791303,11,-2.7199974060058665,-3.4274978637695384,-4.357499122619636,-4.209999084472663,1.25,3,0.03464820194091356,-2.3666696336609743,55.65999984741211,1.0895483297938362,55.36000061035156,-1.4666658189540074,54.84000015258789,0.03464820194091356
5899,2023-11-10,55.40999984741211,56.02000045776367,54.68000030517578,55.88000106811523,1533915.0,-0.015458403531536824,2.573333740234375,-1.0444542402766623,78.61894994489654,73.6930526347276,-1.3453328525306176,-3.4367663872797323,-3.351599570833457,-3.5018998879653935,13.445470325567532,1.5999984741211009,1.701414710383311,2.877500152587892,-1.7339809575024745,7.488981262678259,0.5717595975427088,5.183240707633075,-2.9447386231215518,39.89359435587453,-38.25088773767324,2.305740555045183,11,-1.4599990844726562,-2.5574989318847656,-3.510000228881836,-3.3400001525878906,1.970001220703118,4,0.05955602321147935,-1.3287626851164525,56.27999877929688,-2.3666696336609743,55.65999984741211,1.0895483297938362,55.36000061035156,0.05955602321147935
5900,2023-11-13,55.91999816894531,56.0099983215332,55.290000915527344,55.43999862670898,1054286.0,0.009204084514304878,1.1818108256509552,-1.0212729692877391,78.91021211812091,75.24368908608525,-1.1851517846984976,-3.778184061788302,-3.7945331592381493,-3.986204456248764,14.883230624326139,0.7199974060058594,1.9621182634428749,3.157498550415042,-1.6538770270547758,7.96887412788486,0.751810761680133,5.563186339149951,-2.8842733878816063,67.02114923777116,-15.089958343456075,2.40568778873491,11,-1.0799980163574219,-2.999998092651367,-4.62249755859375,-4.277498245239258,1.8400001525878906,0,0.04721035927736872,2.573333740234375,55.40999984741211,-1.3287626851164525,56.27999877929688,-2.3666696336609743,55.65999984741211,0.04721035927736872
5901,2023-11-14,56.20000076293945,56.7599983215332,55.68000030517578,56.0,1837183.0,0.005007199627371284,-1.5714233813652072,0.4166686534900478,77.47847551789262,76.63524369297312,-1.1870982227384133,-3.854119589636518,-4.01830882335139,-4.234792165927132,16.50836904577024,1.0799980163574219,2.3160797595827987,3.1825010299682646,-1.7955845013400449,8.160586561276574,0.6934582643141098,5.671543795622419,-2.673677323050839,73.07701477646404,-7.210667529326912,2.4890427656541565,11,-0.9550018310546875,-3.1425018310546875,-4.902500152587891,-4.557500839233398,1.8800010681152344,1,0.04377222510813339,1.1818108256509552,55.91999816894531,2.573333740234375,55.40999984741211,-1.3287626851164525,56.27999877929688,0.04377222510813339
5902,2023-11-15,56.4900016784668,56.93000030517578,56.18999862670898,56.52999877929688,1480016.0,0.005160158569225137,-1.3124936670381713,-0.19998474126918048,81.39282546242299,77.79210266741207,-1.1058436463788368,-3.884926534291367,-4.267218847077729,-4.488818184492956,17.957855501391077,0.740001678466804,2.731899462192345,3.18150177001953,-1.8981838402618507,8.26118738030091,0.6416589648788431,5.7213445751602166,-2.446290257515045,80.44450547960069,-0.6624739580408203,2.53984280514069,11,-0.8400020599365234,-3.347501754760742,-5.192501068115234,-4.847501754760742,1.1099967956542969,2,0.01646302819695289,-1.5714233813652072,56.20000076293945,1.1818108256509552,55.91999816894531,2.573333740234375,55.40999984741211,0.01646302819695289
5903,2023-11-16,56.43999862670898,56.77000045776367,56.099998474121094,56.31000137329102,1275000.0,-0.0008851664059497111,-1.4363573311138855,-3.2501669051015947,83.85647846214694,79.13375337459055,-0.8207814451213196,-3.5532094147560613,-4.176503511353417,-4.398135289073132,19.22914344745829,0.6700019836425781,2.8419796588600263,2.836998748779287,-2.252258908795106,7.92625640635368,0.2923699199920904,5.3816275775664835,-1.876755206596897,78.22214762369761,-5.769788498619548,2.544628828787196,11,-0.644998550415032,-3.2974987030029226,-5.142498016357415,-4.797498703002923,1.9500007629394602,3,0.01913539789746932,-1.3124936670381713,56.4900016784668,-1.5714233813652072,56.20000076293945,1.1818108256509552,55.91999816894531,0.01913539789746932
5904,2023-11-17,56.22999954223633,56.93999862670898,56.09000015258789,56.47000122070313,1386973.0,-0.0037207492838823297,-2.2692220225213386,-1.8462057632492734,80.99077485342204,80.20256752720647,-0.48634767372235643,-2.996321500985701,-3.925458631983709,-4.160399572701209,20.279622655812577,0.8499984741210866,2.9853034108437413,2.3092496871948214,-2.58997527486072,7.208474649250363,-0.14036279383294925,4.758862168222592,-1.2407398828127825,56.96969276616822,-26.41733340762248,2.44961248102777,11,-0.43000030517578125,-3.082500457763672,-4.932498931884766,-4.587499618530273,2.0800018310546946,4,0.02311931793782218,-1.4363573311138855,56.43999862670898,-1.3124936670381713,56.4900016784668,-1.5714233813652072,56.20000076293945,0.02311931793782218
5905,2023-11-20,56.41999816894531,56.61000061035156,56.209999084472656,56.22999954223633,1046672.0,0.003378954797363498,-2.478281060819664,-0.7916554080902571,72.90637956424756,79.80025702107554,-0.47902912078630777,-2.810199015443324,-4.084897378588877,-4.3316537571239735,21.062891044119826,0.40000152587890625,2.996364192359323,2.1689983367919936,-2.4472013504623007,6.785198024046288,-0.13910150683515354,4.477098180419141,-1.0405907160646777,58.730067423350555,-22.072914989254677,2.3080998436271485,11,-0.6099987030029297,-3.2724990844726562,-5.319997787475586,-4.777498245239258,1.9500007629394602,0,0.017015294759408883,-2.2692220225213386,56.22999954223633,-1.4363573311138855,56.43999862670898,-1.3124936670381713,56.4900016784668,0.017015294759408883
5906,2023-11-21,56.81999969482422,56.88999938964844,56.22999954223633,56.27999877929688,1209619.0,0.0070897117841288715,-1.0625014901175405,2.842130624209411,77.56408414584118,79.7156045622132,-0.7265554249727018,-2.8332944554805977,-4.436488123606509,-4.705444716045683,22.323665137671,0.6599998474121094,2.9564294894577188,2.237499809265138,-2.0942521559940417,6.569251774524318,0.07162382663554467,4.403375791894732,-1.128474007177914,85.88245325865562,5.585200993917425,2.16587598262959,11,-1.010000228881836,-3.6725006103515625,-5.719999313354492,-5.177499771118164,1.5999984741210938,1,0.01654344652864559,-2.478281060819664,56.41999816894531,-2.2692220225213386,56.22999954223633,-1.4363573311138855,56.43999862670898,0.01654344652864559
5907,2023-11-22,57.63000106811523,57.6500015258789,56.88999938964844,56.9000015258789,1265376.0,0.01425556806831163,-1.0266620551450027,1.3518487121886613,76.82118494256792,78.72659611239541,-1.3720058681352825,-3.298096120335707,-5.179608823604184,-5.486175410758285,24.599373592570142,0.8300018310546804,2.968192989447985,2.721001052856437,-1.4881808242367285,6.930182929949602,0.6164101143098506,4.825591991403023,-1.688780792656388,98.71792050275708,19.17895819095797,2.1045909385465835,11,-1.4650001525878835,-4.12750053405761,-6.530000686645501,-5.987501144409173,1.1399993896484446,2,0.007808446201616137,-1.0625014901175405,56.81999969482422,-2.478281060819664,56.41999816894531,-2.2692220225213386,56.22999954223633,0.007808446201616137
5908,2023-11-23,57.52999877929688,57.70000076293945,57.349998474121094,57.4900016784668,1235995.0,-0.0017352470408624754,-1.187490314351449,0.05479058344003273,72.32468247254064,78.02723305991142,-1.2025000318706631,-2.8055910815291796,-5.037332176227601,-5.33451340722349,26.999329644439698,0.3500022888183594,2.888737848787315,2.280498886108404,-1.5900342646149852,6.1510320368317934,0.34523231074670946,4.215765461470099,-1.299999237060554,89.4408745841749,11.412477668536212,1.9352665753616944,11,-1.0349979400634837,-4.0024986267089915,-6.4299983978271555,-5.887498855590827,0.8400001525878906,3,0.001216751196063015,-1.0266620551450027,57.63000106811523,-1.0625014901175405,56.81999969482422,-2.478281060819664,56.41999816894531,0.001216751196063015
5909,2023-11-24,57.72000122070313,57.83000183105469,57.25,57.25,995414.0,0.003302667224714506,-1.4680864878903968,11.750882212682878,76.96626283797357,77.81123869545061,-1.1514575894973262,-2.5498095947383774,-5.193586479682445,-5.467394737774811,29.329249163435318,0.5800018310546875,2.7698089251500093,2.104501342773446,-1.1743463448860112,5.383349030432903,0.46507749894371386,3.743925186603178,-1.1960014343261776,93.20985037935024,15.722011977919351,1.6394238438297304,11,-0.9650001525878977,-4.127500534057624,-6.586251258850105,-6.077501296997077,1.0900001525878906,4,0.011607729639218967,-1.187490314351449,57.52999877929688,-1.0266620551450027,57.63000106811523,-1.0625014901175405,56.81999969482422,0.011607729639218967
5910,2023-11-27,57.20000076293945,57.70000076293945,57.20000076293945,57.61000061035156,1694849.0,-0.009009016749243703,-1.4390252979651839,-0.8723378352054929,67.22844074119317,76.672345942484,-0.48142099047356623,-1.6123573219907286,-4.654855872955736,-4.8935153869052925,31.76916144429053,0.520000457763679,2.50962362550284,1.267000770568849,-1.1975270789977657,3.731528620135464,0.03473684578553815,2.49926469535216,-0.41480056762695483,60.62498956920208,-13.436257851111996,1.2322639247833087,11,-0.23999977111816406,-3.6075000762939453,-5.9487504959106445,-5.557500839233398,1.6599998474121094,0,0.019405604817242406,-1.4680864878903968,57.72000122070313,-1.187490314351449,57.52999877929688,-1.0266620551450027,57.63000106811523,0.019405604817242406
5911,2023-11-28,57.27000045776367,57.27000045776367,56.38999938964844,56.77000045776367,1350879.0,0.0012237708722124818,2.5200042724609375,-1.219512648982592,65.75340522769451,74.93463258306973,-0.4287692648464372,-1.4710992555661093,-4.710083903606915,-4.9125142362327665,32.62203015236453,0.8800010681152344,2.364621369256348,1.1550004959106417,-1.1240713210512183,3.4340723128725017,0.015464587429711685,2.2945364043915717,0.5600013732910156,61.11108167676853,-11.521050361202406,1.139535908480931,11,-0.3099994659423828,-3.6399993896484375,-6.122500419616699,-5.627500534057617,2.1100006103515554,1,0.019207237040836933,-1.4390252979651839,57.20000076293945,-1.4680864878903968,57.72000122070313,-1.187490314351449,57.52999877929688,0.019207237040836933
5912,2023-11-29,57.18000030517578,57.54999923706055,57.0,57.13000106811523,803229.0,-0.001571506056722738,-2.548366455423614,0.09999847412110796,59.82532387379202,72.26450429547474,-0.2576996840521275,-1.140278607860722,-4.593802892315011,-4.782216835305491,33.52890902094406,0.5499992370605469,2.1723189800800213,0.8750003814697251,-1.0501411291226646,2.800141892062115,-0.08757037382647326,1.8375711367659235,0.6212014770507821,54.86108167676853,-15.17109173880845,0.9625707552961958,11,-0.2199993133544922,-3.1399993896484375,-6.032500267028809,-5.537500381469727,2.4199981689453125,2,0.02168586668680539,2.5200042724609375,57.27000045776367,-1.4390252979651839,57.20000076293945,-1.4680864878903968,57.72000122070313,0.02168586668680539
5913,2023-11-30,57.61000061035156,57.709999084472656,56.93999862670898,57.06000137329102,1764450.0,0.0075201172242187475,1.053344997889209,11.000152590217262,76.5699879938708,71.77330575552459,-0.5635445268018913,-1.3878304454320727,-4.989082425478813,-5.172203797646816,34.015206366412954,0.770000457763679,2.007724398040196,1.144000625610353,-0.6402395089074986,2.9282407601282046,0.25188055835143075,2.036120692869275,0.1629771240234419,84.72216335353706,10.428317368494689,0.8921200672589245,11,-0.5900001525878906,-3.5699996948242188,-6.597500801086426,-5.967500686645508,2.479999542236328,3,0.02013539029894873,-2.548366455423614,57.18000030517578,2.5200042724609375,57.27000045776367,-1.4390252979651839,57.20000076293945,0.02013539029894873
5914,2023-12-01,58.25,58.27999877929688,57.81999969482422,57.91999816894531,1148161.0,0.011109171721366717,1.358973355765043,0.6000041614937066,77.28331775892977,72.2596322216004,-0.9910982272909834,-1.8767493371229875,-5.580083166450272,-5.767423355305198,34.32410642316981,0.6699981689453196,1.7941562980945278,1.62700004577637,-0.20675526226821717,3.4607553538209572,0.7101223917540764,2.5438776997986636,-1.8600006103515625,98.41276248758672,22.240643785259522,0.916877654022295,12,-0.9950008392333984,-3.9850006103515625,-7.237500190734863,-6.607500076293945,0.9000015258788991,4,0.0020600675001678503,1.053344997889209,57.61000061035156,-2.548366455423614,57.18000030517578,2.5200042724609375,57.27000045776367,0.0020600675001678503
5915,2023-12-04,58.36000061035156,58.54999923706055,57.43999862670898,57.459999084472656,917408.0,0.0018884224953057416,-1.3616972923835908,2.7272622185231423,76.34139783195471,72.12377818672412,-0.8906287970145712,-1.8019036656636942,-5.609460162149489,-5.824204997991181,34.46645958672578,1.1100006103515696,1.5684984253116738,1.5610006332397433,-0.22733530847786199,3.3493365749573485,0.6668326623809406,2.455168604098546,-1.9322012329101597,91.20376666060318,14.035369123036759,0.8941679708588014,12,-0.8900012969970703,-3.7950000762939453,-7.472500801086426,-6.717500686645508,1.1300010681152344,0,0.007710773787408698,1.358973355765043,58.25,1.053344997889209,57.61000061035156,-2.548366455423614,57.18000030517578,0.007710773787408698
5916,2023-12-05,58.43000030517578,58.63000106811523,58.11999893188477,58.41999816894531,1268667.0,0.0011994464374938119,1.48779307778193,0.011113465858517357,74.9999262624605,71.92141611115663,-0.79146371877993,-1.7182074243637757,-5.567024052189062,-5.84307212719817,34.47519431342905,0.5100021362304545,1.4020823937628037,1.4775003433227525,-0.3177793638615469,3.272780050507052,0.5798604897306063,2.3751401969148986,-1.9173129333496135,88.1656524251512,10.940256584856343,0.8976398535921479,12,-0.9200000762939453,-3.434999465942383,-7.600000381469727,-6.787500381469727,1.1399993896484375,1,0.007359238455073136,-1.3616972923835908,58.36000061035156,1.358973355765043,58.25,1.053344997889209,57.61000061035156,0.007359238455073136
5917,2023-12-06,58.34000015258789,58.83000183105469,58.27999877929688,58.5099983215332,1073434.0,-0.0015403072414483798,-2.7931125200601197,-16.99618611746758,74.23467749312502,72.13363778011045,-0.6595137606774628,-1.4937174822049073,-5.349130957735056,-5.710246572229437,34.14395742544683,0.5500030517578054,1.3855375196966833,1.253500175476077,-0.5356406933300377,3.042641044282192,0.35892974107301967,2.1480706098791345,-1.7002739589843827,74.07402922174262,-2.9003128509613134,0.8945704344030577,12,-0.7299995422363281,-2.354999542236328,-6.830000877380371,-6.697500228881836,0.3100013732910085,2,0.01782654975672293,1.48779307778193,58.43000030517578,-1.3616972923835908,58.36000061035156,1.358973355765043,58.25,0.01782654975672293
5918,2023-12-07,58.22999954223633,58.540000915527344,58.09000015258789,58.13999938964844,880267.0,-0.0018855092571795629,-3.736884373682414,-0.5294183645992281,76.17796027929133,72.04604860692353,-0.49145788518041655,-1.2966154043169666,-5.107622102170993,-5.567525050889813,33.47852529554756,0.4500007629394531,1.3024171138087368,1.045999526977539,-0.7704105185818335,2.8624095725369116,0.13779450419785633,1.9542045497572218,-1.4150512976367224,56.83446721975097,-21.73384056758089,0.9082050227796855,12,-0.6199989318847656,-1.9499988555908203,-6.669999122619629,-6.587499618530273,-0.5,3,0.023527373220929793,-2.7931125200601197,58.34000015258789,1.48779307778193,58.43000030517578,-1.3616972923835908,58.36000061035156,0.023527373220929793
5919,2023-12-08,58.709999084472656,58.77999877929688,57.959999084472656,58.18999862670898,952915.0,0.008243165825343457,1.4848481345547755,5.777773068283044,77.85883606487396,73.22720364288807,-0.9121839008256387,-1.5986761019979099,-5.502951163007658,-6.012957720199907,33.927095367709576,0.8199996948242259,1.1835713026479198,1.3609991073608398,-0.37463290069747046,3.09663111541915,0.49318310333168824,2.2288151113899914,-1.733846552956642,91.36672878113848,9.863988328611867,0.8678160040291538,12,-1.0999984741210938,-2.1099987030029297,-6.72499942779541,-6.772499084472656,-1.2599983215332031,4,0.023505383914751432,-3.736884373682414,58.22999954223633,-2.7931125200601197,58.34000015258789,1.48779307778193,58.43000030517578,0.023505383914751432
5920,2023-12-11,58.56000137329102,58.65999984741211,58.290000915527344,58.56999969482422,1099132.0,-0.00255489207155013,2.8947537494729656,-0.019227524483718603,72.53885600720267,73.98114261838899,-0.6134983067370143,-1.3078069953954738,-5.2212128997382266,-5.828914435743918,34.399906723960726,0.4199981689453125,1.119045465596038,1.0790012359619183,-0.5996564413122627,2.7576589132360994,0.23967239732483137,1.9183300745990053,-1.4355408978119115,68.96556260030073,-11.488161095503415,0.8393288386370896,12,-0.6750011444091868,-1.8150005340576243,-6.246250152587898,-6.312500000000007,-0.9300003051757955,0,0.010075138981416876,1.4848481345547755,58.709999084472656,-3.736884373682414,58.22999954223633,-2.7931125200601197,58.34000015258789,0.010075138981416876
5921,2023-12-12,58.65999984741211,59.349998474121094,58.5,58.52000045776367,1417749.0,0.001707624176503053,-8.444411477980758,-14.00228920260438,66.34917905332603,74.70601541611497,-0.5538314604641101,-1.2796682864992874,-5.170763211776148,-5.897452944258106,34.657256876016476,0.8499984741210938,1.0141604823824224,1.055999755859375,-0.5875833794307468,2.699582891149497,0.23420818821431766,1.8777913235044323,-1.399096063486951,50.35978923102255,-26.635923042351045,0.8217915676450602,12,-0.5150012969970703,-1.6550006866455078,-6.14124870300293,-6.412498474121094,-0.8699989318847656,1,0.014149366403233943,2.8947537494729656,58.56000137329102,1.4848481345547755,58.709999084472656,-3.736884373682414,58.22999954223633,0.014149366403233943
5922,2023-12-13,57.41999816894531,58.36999893188477,57.36000061035156,58.13999938964844,1742838.0,-0.021138794437305153,-1.4047683923705891,-5.142888283378746,48.717941877897616,71.61134362545128,0.8088536676898954,0.03539338605087039,-3.777113294786915,-4.631605121443215,34.27207092973382,1.2999992370605469,0.9834332022552417,-0.23050174713134908,-1.7919522065607154,1.3309487122980173,-1.0112269768460322,0.5502234825833341,1.9300003051757812,3.01495592965614,-69.41548806819259,0.780725229714684,12,0.9350013732910156,-0.404998779296875,-4.886247634887695,-5.157497406005859,-0.04999923706053977,2,0.03744342728038785,-8.444411477980758,58.65999984741211,2.8947537494729656,58.56000137329102,1.4848481345547755,58.709999084472656,0.03744342728038785
5923,2023-12-14,57.52000045776367,58.61000061035156,56.93000030517578,58.5099983215332,1607177.0,0.001741593382224238,1.8235241319177309,1.374994701818336,47.61903896894193,68.31531264878598,0.7763877539672208,0.021555866936211032,-3.748151594095191,-4.714976683070191,33.786190752747444,1.6800003051757812,0.9671645712722565,-0.18449954986571981,-1.6408469882595824,1.2718478885281428,-0.9126732690626511,0.5436741693312115,1.8299980163574219,24.380190041425752,-43.545471144155755,0.7281737191969301,12,0.6199989318847656,-0.5050010681152344,-4.616250991821289,-4.887500762939453,0.23999786376953125,3,0.019645359164156773,-1.4047683923705891,57.41999816894531,-8.444411477980758,58.65999984741211,2.8947537494729656,58.56000137329102,0.019645359164156773
5924,2023-12-15,57.52999877929688,57.61999893188477,57.15999984741211,57.45000076293945,2869166.0,0.00017382339105775912,2.5384773390846216,-0.08080625149313686,54.471519500967226,65.88532616756514,0.7303173742218121,0.1201015217499517,-3.5749912631497978,-4.708915644487085,33.173371822584485,0.45999908447266336,1.0068665694941572,-0.2395011901855426,-1.5247455041855673,1.045743123814482,-0.882123347185555,0.40312096681446974,1.7231997680664008,24.793344136396318,-42.235903135065215,0.6426221570000124,12,0.6100006103515554,-0.5149993896484446,-4.323747634887702,-4.677497863769538,-0.329998016357429,4,0.0034764604064518867,1.8235241319177309,57.52000045776367,-1.4047683923705891,57.41999816894531,-8.444411477980758,58.65999984741211,0.0034764604064518867
5925,2023-12-18,57.38000106811523,57.38000106811523,56.9000015258789,57.15999984741211,959018.0,-0.002607295573863855,3.3636079900127664,2.750083448571504,51.45889533554178,63.269656064574164,0.8120822073926277,0.3643903389650873,-3.2412523217536062,-4.520096036653335,32.415940016712455,0.629997253417983,0.9332606600749358,-0.4374990463256907,-1.573584245398365,0.6985861527469837,-1.0055416458620243,0.13054355321064293,1.7802695495605576,19.59184245436365,-46.1954984722069,0.568042599536337,12,0.7449989318847727,-0.06000137329100852,-3.978750228881829,-4.5275001525878835,-0.18000030517577414,0,0.0012199319191563696,2.5384773390846216,57.52999877929688,1.8235241319177309,57.52000045776367,-1.4047683923705891,57.41999816894531,0.0012199319191563696
5926,2023-12-19,57.7599983215332,57.86000061035156,57.40999984741211,57.47000122070313,1012781.0,0.006622468566476414,-1.1951264898259195,1.318161326120138,57.14284372025633,61.37056342314431,0.3654851400588157,0.06158362236519821,-3.4660556079148535,-4.850205031034307,31.608377415258065,0.47999954223633523,0.8092038173445033,-0.10450172424316406,-1.140170336250641,0.9311668877643129,-0.6223360302469061,0.41333258176057797,1.2646561506347709,50.29223719844934,-16.18002223268995,0.5178343060037399,12,0.3650016784667969,-0.24499893188476562,-3.879998207092285,-4.907497406005859,-0.31999969482422586,1,-0.0022506450345499696,3.3636079900127664,57.38000106811523,2.5384773390846216,57.52999877929688,1.8235241319177309,57.52000045776367,-0.0022506450345499696
5927,2023-12-20,58.08000183105469,58.38999938964844,57.86999893188477,57.88999938964844,1082081.0,0.005540227126394903,-3.5216771154677597,0.6551873824338172,55.949387137024004,59.122944185114605,0.0052773329615263265,-0.23502842101374455,-3.6465134873926672,-5.110608127469071,30.482170506315665,0.6300010681152344,0.6887473145466743,0.19300174713134766,-0.8407671586961243,1.2267706529588196,-0.3238827057823883,0.7098862000450836,0.8171734643359443,69.00590274524514,4.64210988547039,0.5168844529137372,12,0.0449981689453125,-0.3600025177001953,-3.928752899169922,-5.117502212524414,-0.6100006103515554,2,-0.004993128553454795,-1.1951264898259195,57.7599983215332,3.3636079900127664,57.38000106811523,2.5384773390846216,57.52999877929688,-0.004993128553454795
5928,2023-12-21,57.599998474121094,57.86999893188477,57.29999923706055,57.63000106811523,968078.0,-0.00826452034781,1.2353002775014055,-0.15790636042399087,41.42478405195237,55.07471618367888,0.43194017287023456,0.26402470813413004,-3.021605572487715,-4.5837287941080405,29.019827409953734,0.7800025939941406,0.5575753931934457,-0.29050159454345703,-1.3196449491196915,0.7386417600327775,-0.8050732718315743,0.22407008274466023,1.1773463950988372,46.979728311239036,-12.536897417986658,0.5145716772881177,12,0.5250015258789062,0.12000083923339844,-3.2037487030029297,-4.552497863769531,-0.09000015258789062,3,-0.0039930477140490694,-3.5216771154677597,58.08000183105469,-1.1951264898259195,57.7599983215332,3.3636079900127664,57.38000106811523,-0.0039930477140490694
5929,2023-12-22,58.38999938964844,58.4900016784668,57.47999954223633,57.4900016784668,888309.0,0.013715294035680836,-1.1956520837738884,-29.99732994279159,50.33555672376479,52.60768292996356,-0.4562006394453988,-0.49878074011926543,-3.6467972771265664,-5.322263017223193,27.59668631688924,1.0100021362304688,0.44755979932809,0.46599941253661825,-0.5831988826505636,1.5151977077238001,-0.05859973505697269,0.9905985601302092,0.27470487897102913,93.71054847664041,36.624042260006235,0.5245991475935922,12,-0.2649993896484375,-0.6700000762939453,-3.9212493896484375,-5.342498779296875,-0.9599990844726562,4,-0.010789537158771068,1.2353002775014055,57.599998474121094,-3.5216771154677597,58.08000183105469,-1.1951264898259195,57.7599983215332,-0.010789537158771068
5930,2023-12-27,58.31000137329102,58.52000045776367,58.099998474121094,58.20000076293945,736083.0,-0.0013700636614768502,-1.7096448699333053,0.12222321122033265,48.66072606979713,50.642299265127015,-0.464211249716314,-0.3492675998001644,-3.414995812283024,-5.183715469479381,26.17904185325025,0.4200019836425781,0.3322827003787481,0.33050136566162536,-0.6739202479987227,1.3349229793219735,-0.17170944116855225,0.832712172491803,0.24882073076400957,82.78697751207002,28.40771624179218,0.5022108068301749,12,-0.5550003051757884,-0.5300025939941477,-3.836252212524421,-5.257501602172859,-1.0,2,-0.019036195921957377,-1.1956520837738884,58.38999938964844,1.2353002775014055,57.599998474121094,-3.5216771154677597,58.08000183105469,-0.019036195921957377
5931,2023-12-28,58.36999893188477,58.58000183105469,58.27000045776367,58.4000015258789,669909.0,0.0010289411281205751,-1.6956694807025692,-0.2727493411012542,50.33706516707536,50.822201852813436,-0.636618767538252,-0.34006602037060674,-3.3122705052626245,-5.184060501807153,25.827618738579577,0.3100013732910156,0.15637372920964765,0.33549900054932635,-0.6248406500978589,1.2958386511965116,-0.1446708247742663,0.815668825872919,-1.4699974060058736,83.59355675095796,30.39582755741423,0.48016982532359204,12,-0.6149978637695384,-0.5799999237060618,-3.891249656677253,-5.317499160766609,-0.7199974060058736,3,-0.020044512426848904,-1.7096448699333053,58.31000137329102,-1.1956520837738884,58.38999938964844,1.2353002775014055,57.599998474121094,-0.020044512426848904
5932,2023-12-29,58.41999816894531,58.6500015258789,58.290000915527344,58.33000183105469,626355.0,0.0008565913650073753,-3.235346916793741,-2.9996185632563477,52.16399565176211,51.327197039793454,-0.5921181342615114,-0.30820648835552333,-3.1817485723078605,-5.173351220562054,25.278652081608815,0.3600006103515554,0.016992548210886582,0.32349834442138814,-0.5617322478223343,1.2087289366651106,-0.11911695170046954,0.7661136405432458,-1.486396636962894,82.96274318653882,28.97647179844138,0.4426152961218603,12,-0.6449966430664134,-0.5499992370605469,-3.941248893737793,-5.367498397827148,-0.279998779296875,4,-0.016775069718459545,-1.6956694807025692,58.36999893188477,-1.7096448699333053,58.31000137329102,-1.1956520837738884,58.38999938964844,-0.016775069718459545
5933,2024-01-02,58.77000045776367,58.95000076293945,58.16999816894531,58.72000122070313,1049145.0,0.00599113830517739,2.8048921184603506,0.5555696846387816,50.70424174802751,50.908610622800154,-0.8338493143189964,-0.5974818496917749,-3.3395721623692793,-5.470212385408473,24.682704439568532,0.7800025939941406,-0.0856810216996493,0.6155006408691435,-0.2873485733461649,1.5183498550844519,0.16407603376148927,1.0669252479767977,-1.7677429260253916,87.75509144885714,36.906917044790504,0.45142460710765364,1,-0.8449993133544922,-0.9000015258789062,-3.9362497329711914,-5.362499237060547,1.8199996948242188,1,-0.022120116163599657,-3.235346916793741,58.41999816894531,-1.6956694807025692,58.36999893188477,-1.7096448699333053,58.31000137329102,-0.022120116163599657
5934,2024-01-03,58.36999893188477,59.34000015258789,58.2400016784668,58.63999938964844,1247000.0,-0.0068062195467629705,-3.1509770756108972,-5.400091554132006,47.89354377595643,50.51246044951289,-0.33767306357326277,-0.19819069867016736,-2.726317109808271,-5.006561513905162,23.78292186904938,1.0999984741210938,-0.03511843413682669,0.20949916839600036,-0.69760715492,1.1166054917120007,-0.24405399326199984,0.6630523300540005,-1.2508768062744196,21.774200991205248,-25.675898711267088,0.45355316165799947,1,-0.04999923706055398,-0.5000000000000071,-3.358748435974128,-4.937498092651374,2.2800025939941264,2,-0.014733606751563433,2.8048921184603506,58.77000045776367,-3.235346916793741,58.41999816894531,-1.6956694807025692,58.36999893188477,-0.014733606751563433
5935,2024-01-04,58.81000137329102,58.91999816894531,58.29999923706055,58.36000061035156,1009526.0,0.007538160861022325,-1.1754214545284194,-1.666666666666737,51.54640553720315,49.8906339847292,-0.618544624932774,-0.6353250924248144,-2.941622012427196,-5.384819318945809,23.359530401898734,0.6199989318847656,0.031168970542466923,0.6270015716552777,-0.3222835507786854,1.5762866940892408,0.15235901043829614,1.1016441328722593,-1.5132090055224694,54.70103583527117,7.304259577015742,0.47464256121698106,1,-0.490001678466804,-0.9400024414062571,-3.6362504959106516,-5.312500000000007,1.1499977111816335,3,-0.023465414655507555,-3.1509770756108972,58.36999893188477,2.8048921184603506,58.77000045776367,-3.235346916793741,58.41999816894531,-0.023465414655507555
5936,2024-01-05,58.86000061035156,58.90999984741211,58.15999984741211,58.2599983215332,1236000.0,0.0008501825521678441,1.1428548073307503,1.3333361590301998,69.67214481660288,51.41538483801575,-0.5544004763874142,-0.6866636471918923,-2.773799159115285,-5.36273571259045,22.776292445480255,0.75,0.07264527340288396,0.6555007934570298,-0.3358832991479943,1.646884886062054,0.1598087471545213,1.1511928397595383,-1.3997516197974633,59.322083212103585,6.050591661541787,0.4956920463025118,1,-0.5400009155273438,-0.9900016784667969,-3.583749771118164,-5.362499237060547,0.9899978637695312,4,-0.026333659887661343,-1.1754214545284194,58.81000137329102,-3.1509770756108972,58.36999893188477,2.8048921184603506,58.77000045776367,-0.026333659887661343
5937,2024-01-08,59.38000106811523,59.5,58.38999938964844,58.47000122070313,1033238.0,0.008834530281540909,-1.0747606909214067,1.5166606267523461,72.79411489713407,54.90086604303593,-0.9729159125828417,-1.1855380921218526,-3.0947805593942945,-5.804343009021707,22.19897824583758,1.1100006103515625,0.16117902189731126,1.1235012054443274,0.0016733505558832462,2.2453290603327716,0.5625872780001089,1.684415132888546,-1.769371984598422,91.0448568492307,32.70939711802168,0.5609139274442216,1,-0.8900012969970632,-1.1800003051757741,-4.0850000381469656,-5.882499694824212,0.020000457763671875,0,-0.02913438044994021,1.1428548073307503,58.86000061035156,-1.1754214545284194,58.81000137329102,-3.1509770756108972,58.36999893188477,-0.02913438044994021
5938,2024-01-09,59.599998474121094,59.849998474121094,59.1500015258789,59.38000106811523,1265448.0,0.0037049074107207147,-1.0588251793758228,0.24175543175255088,74.12586542035461,57.54423367599036,-0.9827222232407635,-1.3677619684480504,-3.0968488555269005,-5.948183254118845,21.971428614976876,0.6999969482421946,0.2079921396339799,1.274998664855957,0.0027602194515381484,2.547237110260376,0.6388794421537511,1.911117887558163,-1.8004322989559682,85.20708857102227,21.694005373624506,0.6361192227022088,1,-0.625,-1.2249984741210938,-4.099997520446777,-6.102497100830078,-1.6800003051757812,1,-0.024496629561267524,-1.0747606909214067,59.38000106811523,1.1428548073307503,58.86000061035156,-1.1754214545284194,58.81000137329102,-0.024496629561267524
5939,2024-01-10,60.09000015258789,60.34000015258789,59.90999984741211,60.0099983215332,1633531.0,0.008221504882748532,-2.071444141689373,0.36364897435451654,79.26561799678367,60.944777223433306,-1.3479729254977926,-1.843598761333304,-3.3484182107398937,-6.360161669386898,21.6717407218911,0.7400016784667969,0.2582600221665743,1.696000289916995,0.20496834300006128,3.1870322368339288,0.9504843164585282,2.441516263375462,-2.0443821015480523,88.53211169712007,18.659278627210952,0.7455159734584675,1,-0.8400001525878906,-1.4699993133544922,-4.559999465942383,-6.592498779296875,-1.8199996948242188,2,0.00832085203412114,-1.0588251793758228,59.599998474121094,-1.0747606909214067,59.38000106811523,1.1428548073307503,58.86000061035156,0.00832085203412114
5940,2024-01-11,59.1500015258789,60.54999923706055,58.5,60.0,1884094.0,-0.015643178970245142,1.1025666105872687,-10.624737745565605,63.39115153002985,62.39523126376158,-0.3087589455130413,-0.903452966203993,-2.1905011350618935,-5.350965149925848,20.65307082815674,2.049999237060547,0.40260535638752515,0.726501655578609,-0.8012530967980567,2.2542564079552747,-0.03737572060972383,1.4903790317669419,-0.7831699806223327,41.422674949403074,-29.649410507230996,0.7638773761883331,1,0.20499801635742898,-0.4250011444091726,-3.3900022506713796,-5.42750167846679,-1.3400001525878764,3,0.02535925547430007,-2.071444141689373,60.09000015258789,-1.0588251793758228,59.599998474121094,-1.0747606909214067,59.38000106811523,0.02535925547430007
5941,2024-01-12,59.4900016784668,59.7599983215332,59.04999923706055,59.099998474121094,1559180.0,0.005748100487185104,-1.8979455200815876,-0.45882812289629904,63.53166087140527,63.65830517705527,-0.5287867336948437,-1.2417482967995852,-2.393760505134992,-5.623239307564077,19.044253490861678,0.7099990844726562,0.46442836651243624,1.0250017166137724,-0.5732679389737072,2.623271372201252,0.22586688882002903,1.8241365444075157,-0.9900016784667969,50.926035487283464,-19.564399204933032,0.7991348277937402,1,-0.13500213623046875,-0.7650012969970703,-3.472501754760742,-5.632501602172852,-1.2600021362304688,4,0.00790044365011311,1.1025666105872687,59.1500015258789,-2.071444141689373,60.09000015258789,-1.0588251793758228,59.599998474121094,0.00790044365011311
5942,2024-01-15,59.56999969482422,59.72999954223633,59.27000045776367,59.290000915527344,810177.0,0.0013447304437776975,-1.874997019764919,0.7179396891536333,70.47819356148571,65.85541093410617,-0.47885913398107505,-1.214692823124949,-2.3252093760454215,-5.6423421510935015,18.9621735955604,0.45999908447265625,0.5513982246520897,0.9974996566772489,-0.5940294538911886,2.5890287672456864,0.20173510139302664,1.7932642119614712,-1.0699996948242188,52.19512648982592,-20.39064347942591,0.7957645552842192,1,-0.21500015258789062,-0.8449993133544922,-3.3174991607666016,-5.67249870300293,-1.3100013732910156,0,0.004700332058608314,-1.8979455200815876,59.4900016784668,1.1025666105872687,59.1500015258789,-2.071444141689373,60.09000015258789,0.004700332058608314
5943,2024-01-16,58.6500015258789,59.209999084472656,58.099998474121094,58.22000122070313,1406143.0,-0.015443984785268539,-2.313405982759995,1.535722070844636,52.63160333284419,66.38186199598259,0.4719586012043777,-0.2168133194292423,-1.2968500053739334,-4.667138323910578,19.010805618017542,1.470001220703125,0.6098284877685529,0.02100143432616619,-1.4914722672065537,1.533475135858886,-0.7352354164401973,0.7772382850925297,1.8999977111816477,22.44909716264434,-45.50381960794692,0.75623685076636,1,0.6749973297119212,0.07499885559082742,-1.8525009155273366,-4.6525001525878835,-0.15000152587889914,1,0.012787723452472033,-1.874997019764919,59.56999969482422,-1.8979455200815876,59.4900016784668,1.1025666105872687,59.1500015258789,0.012787723452472033
5944,2024-01-17,57.72999954223633,58.34000015258789,57.43999862670898,58.31999969482422,1500078.0,-0.01568630792339587,1.8571428571428796,-1.372092404322183,44.982682062735215,65.65255938770838,1.4434206329871344,0.7577929099034932,-0.30015449273918193,-3.697678040788759,19.28699964430168,1.2100028991699219,0.6364163855481308,-0.9090005874633817,-2.393260984730631,0.5752598098038675,-1.6511307860970064,-0.16687038882975713,2.7709996795654277,9.324786450590688,-54.40736633072891,0.7421301986336241,1,1.2649993896484375,0.9950008392333984,-0.784998893737793,-3.7324981689453125,0.75,2,0.0032911593316395926,-2.313405982759995,58.6500015258789,-1.874997019764919,59.56999969482422,-1.8979455200815876,59.4900016784668,0.0032911593316395926
5945,2024-01-18,57.45000076293945,57.709999084472656,57.15999984741211,57.59000015258789,1382187.0,-0.004850143452573952,1.8947537494729656,0.23728703973103157,42.33334859212233,62.6149153627661,1.6876947625454193,1.0996862639095255,0.06356971315421589,-3.378448300729076,19.986945417407938,0.5699996948242188,0.6381911165544523,-1.1924993515014677,-2.664539343948583,0.27954064094564757,-1.9285193477250218,-0.4564793552779136,2.9285584350585907,11.153887912391024,-47.99775888362615,0.7360199962235564,1,1.404998779296875,1.2749996185302734,-0.3450002670288086,-3.4524993896484375,1.020000457763679,3,0.014273275612438185,1.8571428571428796,57.72999954223633,-2.313405982759995,58.6500015258789,-1.874997019764919,59.56999969482422,0.014273275612438185
5946,2024-01-19,57.63000106811523,58.11999893188477,57.43000030517578,57.65999984741211,1202868.0,0.003133164539344868,-2.2092936605099602,0.21427792915536412,43.5563053574395,59.36626985835559,1.469392974195351,0.9585952131886231,-0.045651042956755816,-3.517772671686579,20.08799505371193,0.6899986267089915,0.6903909100993673,-1.0059991836547937,-2.4954910222577524,0.48349265494816507,-1.750745102956273,-0.2612532643533143,2.555444568847662,18.287987412981572,-36.28810049275165,0.7447459193014784,1,1.2249984741211009,1.0949993133544993,-0.3150005340576101,-3.6324996948242116,0.6399993896484446,4,0.003123378480646588,1.8947537494729656,57.45000076293945,1.8571428571428796,57.72999954223633,-2.313405982759995,58.6500015258789,0.003123378480646588
5947,2024-01-22,57.790000915527344,58.13999938964844,57.36999893188477,57.849998474121094,1141091.0,0.0027763290724740486,1.406253725293829,1.9999999999995264,41.75084369691773,55.76904522241816,1.184718740605419,0.8176780355805349,-0.14122415985812609,-3.6389466853816756,19.733231198656764,0.7700004577636648,0.6933399003047569,-0.8314992904663114,-2.3491608440651888,0.6861622631325659,-1.5903300672657465,-0.07266851366687632,2.213917974062497,30.731770857562875,-18.835782569988172,0.7588307767994377,1,1.0649986267089844,0.9349994659423828,-0.21500205993652344,-3.532501220703125,0.29000091552734375,0,0.007613750125253338,-2.2092936605099602,57.63000106811523,1.8947537494729656,57.45000076293945,1.8571428571428796,57.72999954223633,0.007613750125253338
5948,2024-01-23,57.36999893188477,58.02999877929688,57.15999984741211,58.0,1357804.0,-0.007267727582432437,1.5217410534113651,10.50044506612399,41.61073696634233,51.585169552369116,1.4026310987816046,1.2854723812553388,0.31966495751989754,-3.1738640668904523,20.140982271261972,0.8699989318847727,0.5984639334494162,-1.2400012969970646,-2.793320559259513,0.3133179652653837,-2.016660928128289,-0.46334166586584047,2.4632848151744042,17.79652797982797,-33.829040530243155,0.7766596311312226,1,1.4850006103515554,1.3550014495849538,0.3150005340576101,-3.112499237060554,0.20000076293944602,1,0.01551332414534512,1.406253725293829,57.790000915527344,-2.2092936605099602,57.63000106811523,1.8947537494729656,57.45000076293945,0.01551332414534512
5949,2024-01-24,57.7599983215332,57.959999084472656,57.52000045776367,57.68999862670898,1517399.0,0.00679796752500339,-1.1463555332254043,-0.11111043832615043,41.11671948724231,49.11023265872606,0.7234408751368946,0.8915659476438975,0.003974489635943712,-3.507435051828047,20.01724822043993,0.5900001525878835,0.4382727085580811,-0.8185018539428697,-2.4155426223570515,0.7785389144713122,-1.6170222381499642,-0.019981469735775192,1.912888391547149,61.22436269224332,9.575233568759131,0.7985203842070924,1,0.7000007629394531,0.9650020599365234,-0.18249893188476562,-3.5024986267089844,-2.039997100830071,2,0.012811663780657012,1.5217410534113651,57.36999893188477,1.406253725293829,57.790000915527344,-2.2092936605099602,57.63000106811523,0.012811663780657012
5950,2024-01-25,57.20000076293945,57.61000061035156,56.86000061035156,57.5099983215332,1715414.0,-0.009695248872349405,1.9411641509716218,-4.428555858310177,37.07164090951495,46.170230440738244,1.0926451608930776,1.4378611390858893,0.6168645527801644,-2.8842719545154694,20.087076993288512,0.8999977111816406,0.21953046494380146,-1.3229993820190415,-3.0325161023837452,0.38651733834566215,-2.1777577422013934,-0.4682410218366897,2.3221127382008078,26.56253725293851,-23.11980708756151,0.8547583601823513,1,1.0949993133544922,1.5049991607666016,0.3774986267089844,-2.9425010681152344,-1.420001983642571,3,0.022377600738183956,-1.1463555332254043,57.7599983215332,1.5217410534113651,57.36999893188477,1.406253725293829,57.790000915527344,0.022377600738183956
5951,2024-01-26,57.20000076293945,57.47999954223633,56.65999984741211,57.34000015258789,1692511.0,0.0,2.9047774750227067,0.4516144910415436,31.525402030714247,41.84214249287476,0.8198652167789575,1.4184375837107908,0.6618208846623048,-2.8281293708495383,20.170763796188922,0.8199996948242188,-0.09829388865177435,-1.2644994735717745,-3.0732558616715053,0.5442569145279563,-2.1688776676216435,-0.36012127952190554,2.109143706937715,36.48655963172695,-7.634732614736265,0.9043781940498666,1,0.7349987030029297,1.404998779296875,0.5224990844726562,-2.9425010681152344,-1.5900001525878906,4,0.02220280490951554,1.9411641509716218,57.20000076293945,-1.1463555332254043,57.7599983215332,1.5217410534113651,57.36999893188477,0.02220280490951554
5952,2024-01-29,57.43999862670898,57.47000122070313,56.95000076293945,57.06000137329102,1348450.0,0.004195766793154032,1.3636253294492555,-2.714277929155212,31.756740647377853,39.522713305600725,0.27485670432043463,1.1607694382229639,0.46114602446275654,-3.019759074951743,20.193788896693242,0.520000457763679,-0.2794735689863046,-0.9755016326904382,-2.8415247948931537,0.8905215295122773,-1.9085132137917995,-0.04249005158907693,1.6042313809216822,56.9342618555028,17.266070081453343,0.9330115811013584,1,0.06000137329102273,1.1650009155273509,0.3800010681152415,-3.114999771118157,-1.8400001525878835,0,0.014449892947399068,2.9047774750227067,57.20000076293945,1.9411641509716218,57.20000076293945,-1.1463555332254043,57.7599983215332,0.014449892947399068
5953,2024-01-30,57.47000122070313,57.90999984741211,56.97999954223633,57.38999938964844,909767.0,0.0005223292951159753,-1.066663840969779,0.2105326560523887,26.007315002742345,37.41433918782373,0.06690420087895177,1.083955497340476,0.47323781638873896,-3.0010473528317902,19.72445434782511,0.9300003051757812,-0.5045805328128239,-0.8804990768432575,-2.7847049336733463,1.0237067799868314,-1.8326020052583019,0.07160385157178695,1.3358057709056723,62.307834512467274,27.63005072319995,0.9521029284150448,1,-0.07000160217285867,1.134998321533196,0.452498435974114,-3.117502212524421,-1.7900009155273509,1,0.010614243908034116,1.3636253294492555,57.43999862670898,2.9047774750227067,57.20000076293945,1.9411641509716218,57.20000076293945,0.010614243908034116
5954,2024-01-31,57.5099983215332,57.9900016784668,57.41999816894531,57.83000183105469,1220008.0,0.0006959648508875205,-1.2799966430920173,-3.999952317375193,32.01748405312145,36.26813201682363,-0.00847294380672281,1.0289822841974967,0.48343770025093136,-2.990644948148187,18.845749343016088,0.5700035095214844,-0.7917922731244786,-0.797501945495604,-2.738341864710428,1.1433379737192197,-1.767921905103016,0.17291801411180785,1.0812279556559332,63.909571721946236,28.84219217113732,0.9704199596074109,1,-0.10999870300292969,1.095001220703125,0.41250133514404297,-3.157499313354492,-1.3699989318847656,2,0.0010433207275637457,-1.066663840969779,57.47000122070313,1.3636253294492555,57.43999862670898,2.9047774750227067,57.20000076293945,0.0010433207275637457
5955,2024-02-01,57.43000030517578,57.65999984741211,56.97000122070313,57.43000030517578,1119985.0,-0.0013910279723912122,1.9999999999999691,-0.0,26.04644890912745,34.322592411455624,0.07642674069629862,1.0543502325040564,0.6076129097085357,-2.866907179241906,18.085382740445503,0.6899986267089773,-0.9249490592363543,-0.808499908447267,-2.772108923873077,1.1551091069785429,-1.7903044161601684,0.17330459926563435,0.9681033290356496,57.89469155490289,23.807486271214998,0.9818045077129048,2,-0.030000686645507812,1.1749992370605469,0.49249935150146484,-3.0775012969970703,-0.8199996948242188,3,-0.029775362622077806,-1.2799966430920173,57.5099983215332,-1.066663840969779,57.47000122070313,1.3636253294492555,57.43999862670898,-0.029775362622077806
5956,2024-02-02,57.31000137329102,58.38999938964844,57.27999877929688,57.68000030517578,1092137.0,-0.002089481651525338,-4.162744071751244,-100.0,23.963108122242758,32.346177347602854,0.16344850294156998,1.1091393187816863,0.7584102570119882,-2.6971950498802144,17.17030771203342,1.1100006103515554,-0.9480740477522431,-0.8509988784789968,-2.8335853978660452,1.1315876409080516,-1.8422921381725175,0.14029438121452387,-0.6500015258789134,25.000066227446737,-6.515847907722215,0.9912932596935232,2,0.2149982452392507,1.2949981689453054,0.45749855041503196,-2.957502365112312,0.23999786376952414,4,-0.02669695615654255,1.9999999999999691,57.43000030517578,-1.2799966430920173,57.5099983215332,-1.066663840969779,57.47000122070313,-0.02669695615654255
5957,2024-02-05,57.6500015258789,57.91999816894531,57.2599983215332,57.2599983215332,744314.0,0.005932649527842004,-2.3845867934309495,-1.0540657573226944,36.70210823204741,31.80077415490342,-0.22182640920441798,0.6670885495916465,0.4276815875673705,-2.9810084353104074,15.67784888224837,0.6599998474121094,-0.9216070946178405,-0.4244987487793068,-2.332713455576048,1.4837159580174344,-1.3786061021776774,0.5296086046190638,-0.9554016876220643,47.88740718453411,14.595689089401006,0.9541073533983706,2,-0.1250019073486257,0.954998016357429,0.12249851226807351,-3.297502517700188,0.299999237060554,0,-0.03538596464063559,-4.162744071751244,57.31000137329102,1.9999999999999691,57.43000030517578,-1.2799966430920173,57.5099983215332,-0.03538596464063559
5958,2024-02-06,58.13999938964844,58.18000030517578,57.11999893188477,57.61000061035156,1253800.0,0.008499529068521916,2.4754108612451926,1.3589600633821664,56.15617163667029,33.47182439372875,-0.6605803727550921,0.06545911243900093,-0.04393595127669414,-3.4236945109165546,13.699114153473655,1.0600013732910085,-0.9033374889825581,0.13849906921386435,-1.6306316424209584,1.907629780848687,-0.7460662866035506,1.0230644250312793,-1.4114915603637712,82.39434349512676,44.16782549763576,0.8845653558174124,2,-0.6149997711181641,0.4650001525878906,-0.31749916076660156,-3.7875003814697266,0.6800003051757812,1,-0.04368766670437185,-2.3845867934309495,57.6500015258789,-4.162744071751244,57.31000137329102,1.9999999999999691,57.43000030517578,-0.04368766670437185
5959,2024-02-07,60.59000015258789,61.15999984741211,59.09000015258789,59.11000061035156,2638999.0,0.04213967644753125,-1.7236829887140208,2.7924583981113607,78.54548859403951,38.080029692009255,-2.980344075165725,-2.4718977613948425,-2.4528334876023052,-5.817404715445122,12.05315467306192,3.020000457763672,-0.8212262065932876,2.563499832153319,0.6609994642060002,4.466000200100638,1.612249648179656,3.514750016126982,-3.828262492095952,86.39618420896899,42.896784152012664,0.95125018397366,2,-1.6800003051757812,-1.6800003051757812,-2.692500114440918,-6.23750114440918,-4.6199989318847585,2,-0.0810364719433393,2.4754108612451926,58.13999938964844,-2.3845867934309495,57.6500015258789,-4.162744071751244,57.31000137329102,-0.0810364719433393
5960,2024-02-08,60.6500015258789,61.25,60.22000122070313,60.22000122070313,1065622.0,0.0009902850823553244,-3.7906885967248107,0.2905408366045995,78.06695298202638,43.25131313104394,-2.793236383627118,-2.5442036613097017,-2.453423219858628,-5.824985284834675,12.351789716558557,1.029998779296868,-0.693392753045984,2.5485012054443317,0.36238882069800127,4.734613590190662,1.455445013071163,3.6415573978175004,-3.7123333779101557,85.47219566713291,37.18160593996413,1.0930561923731652,2,-1.5500011444091726,-1.6950016021728445,-2.555002212524407,-6.297502517700188,-5.260002136230462,3,-0.07436112156247976,-1.7236829887140208,60.59000015258789,2.4754108612451926,58.13999938964844,-2.3845867934309495,57.6500015258789,-0.07436112156247976
5961,2024-02-09,59.959999084472656,60.77999877929688,59.88000106811523,60.61999893188477,1177976.0,-0.011376791822698018,-1.1951273975725343,-1.5348822767517218,68.35871087673563,47.318198712083685,-1.8668783329677225,-1.9153877392466825,-1.713058731373991,-5.088596925067115,12.524148736094464,0.8999977111816548,-0.5964117814925274,1.8349988937377901,-0.4228856173459903,4.0928834048215705,0.7060566381959035,2.963941149279677,-2.763591025382034,68.76511908225606,17.499425384184136,1.1289422555418889,2,-0.8499984741210938,-1.0049991607666016,-1.864999771118164,-5.607500076293945,-4.779998779296875,4,-0.055870555791729726,-3.7906885967248107,60.6500015258789,-1.7236829887140208,60.59000015258789,2.4754108612451926,58.13999938964844,-0.055870555791729726
5962,2024-02-12,59.849998474121094,59.97000122070313,59.31999969482422,59.7599983215332,926576.0,-0.001834566578238106,2.939335791651609,-0.136363899083893,72.14287417277197,52.444371953198086,-1.5411350882491988,-1.8797084036065712,-1.5500345165159928,-4.926311591963149,12.482744565813528,0.6500015258789134,-0.40894152418569263,1.7109983444213839,-0.5877142131298925,4.00971090197266,0.5616420656457493,2.8603546231970185,-2.4103748985759097,66.10166673594075,10.16437658111218,1.1493562787756375,2,-0.7399978637695312,-0.8949985504150391,-1.7549991607666016,-5.497499465942383,-4.680000305175781,0,-0.03842939508269261,-1.1951273975725343,59.959999084472656,-3.7906885967248107,60.6500015258789,-1.7236829887140208,60.59000015258789,-0.03842939508269261
5963,2024-02-13,59.4000015258789,60.25,59.27999877929688,60.02999877929688,1199019.0,-0.007518746194066672,-1.2298808239720282,-6.999957614546846,64.48768073501094,56.052171584519144,-0.881249807504517,-1.4447136145941641,-1.0650120516711112,-4.424678780616496,13.619705989962776,0.9700012207031179,-0.18201358640592247,1.223501396179195,-1.134028727529767,3.581031519888157,0.04473633432471047,2.4022664580336794,-1.731755364866423,14.351916443995144,-39.226372276254686,1.1787650618544825,2,-0.29000091552733664,-0.44500160217284446,-1.0550012588500906,-4.9350013732910085,-4.460002899169922,1,-0.024410786627803716,2.939335791651609,59.849998474121094,-1.1951273975725343,59.959999084472656,-3.7906885967248107,60.6500015258789,-0.024410786627803716
5964,2024-02-14,57.91999816894531,58.68999862670898,56.22000122070313,57.0,1797555.0,-0.024915880789814326,1.0081287197188908,-1.4603209203753833,55.47110655820866,59.32157798997262,0.7409466195477492,0.05296957336848607,0.41290895400165084,-2.8980877540879675,13.901737553891286,3.180000305175767,0.005880632027725596,-0.2660018920898466,-2.6174798084240507,2.0854760242443575,-1.4417408502569486,0.9097370660772555,3.3300018310546875,33.797164230720135,-22.24013192343594,1.1757389581671007,2,0.81500244140625,0.81500244140625,0.7550010681152344,-2.8699989318847656,-3.0999984741210938,2,0.015538700868976463,-1.2298808239720282,59.4000015258789,2.939335791651609,59.849998474121094,-1.1951273975725343,59.959999084472656,0.015538700868976463
5965,2024-02-15,58.27000045776367,58.4000015258789,57.91999816894531,58.13999938964844,898759.0,0.006042857387485556,1.4615354519401533,0.14130579005854743,57.72005517824491,63.07234988508396,0.5840478573466328,-0.24501248584402902,0.06130224652849847,-3.184464056952393,13.942945148801883,0.48000335693358664,0.24280214419341917,0.04300041198730753,-2.2829004766176197,2.368901300592235,-1.1199500323151597,1.2059508562897747,2.8793995666503918,44.95614768909516,-12.994275741566838,1.162950444302465,2,0.4650001525878906,0.4650001525878906,0.6649999618530273,-2.9750003814697266,-3.1000022888183594,3,-0.03947141271652588,1.0081287197188908,57.91999816894531,-1.2298808239720282,59.4000015258789,2.939335791651609,59.849998474121094,-0.03947141271652588
5966,2024-02-16,57.81000137329102,58.63999938964844,57.66999816894531,58.5099983215332,1306244.0,-0.007894269450127722,1.0208378036859547,-5.3845476686521945,52.58743124209728,64.8373857750895,1.254337655554238,0.24154746074105304,0.5120619585193182,-2.648337812284403,14.51197901139622,0.970001220703125,0.41935867199464383,-0.4259986877441335,-2.743550985011119,1.8915536095228518,-1.5847748363776262,0.7327774608893591,3.24081067504882,39.454110029911845,-17.855477622793124,1.158776148633494,2,0.9249992370605398,0.9249992370605398,1.2299985885620046,-2.4100017547607493,-2.290000915527351,4,-0.04186130299524016,1.4615354519401533,58.27000045776367,1.0081287197188908,57.91999816894531,-1.2298808239720282,59.4000015258789,-0.04186130299524016
5967,2024-02-19,58.22999954223633,58.25,57.81000137329102,57.83000183105469,720872.0,0.007265147188516563,-1.0000000000000322,-0.5714277929155371,55.03977860581361,64.71334210499433,1.0340004742893854,-0.1515679352594077,0.09041575448263472,-2.981968109785136,15.052838621042245,0.43999862670897727,0.65294958269061,-0.028000450134278765,-2.3360605569431527,2.280059656674595,-1.1820305035387193,1.1260296032701618,2.7241962895507825,49.87590397940243,-6.520478628982595,1.154030053404438,2,0.5050010681152344,0.5050010681152344,0.8100004196166992,-2.664999008178711,-2.4099998474121094,0,-0.05237848636506126,1.0208378036859547,57.81000137329102,1.4615354519401533,58.27000045776367,1.0081287197188908,57.91999816894531,-0.05237848636506126
5968,2024-02-20,58.2599983215332,58.45000076293945,57.81999969482422,58.13999938964844,1282840.0,0.0005151773919407354,1.519985046500805,0.2999990463202266,54.98008048860559,62.094963426612765,1.143013721537848,-0.11749553651173983,0.06262974061464632,-2.9234300569723786,15.34677453783713,0.6300010681152344,0.9274487859026976,-0.04250164031982706,-2.3124784583451543,2.2274751777055,-1.1774900493324907,1.0924867686928366,2.5995136180322262,82.59106247924713,26.023713842070975,1.134988409012664,2,0.4750022888183594,0.4750022888183594,0.7800016403198242,-2.3049983978271484,-2.009998321533203,1,-0.05303810919345342,-1.0000000000000322,58.22999954223633,1.0208378036859547,57.81000137329102,1.4615354519401533,58.27000045776367,-0.05303810919345342
5969,2024-02-21,58.5,58.97000122070313,58.29999923706055,58.36000061035156,682465.0,0.004119493398236029,-4.1538190674609545,1.1666719649044728,56.95708293317887,59.74942231007415,0.6429848409715149,-0.3153855946535913,-0.18779889689123763,-3.099904271568306,15.487405237664875,0.710002899169929,1.1227154287104355,0.1604999542236314,-2.0963302958758945,2.4173302043231573,-0.9679151708261315,1.2889150792733943,2.2667217251881837,63.84614481730543,7.13908079651047,1.1284151250497623,2,7.105427357601002e-15,0.2350006103515625,0.5249996185302734,-1.6550006866455078,-2.0400009155273438,2,-0.06085472432976102,1.519985046500805,58.2599983215332,-1.0000000000000322,58.22999954223633,1.0208378036859547,57.81000137329102,-0.06085472432976102
5970,2024-02-22,58.47999954223633,59.08000183105469,58.209999084472656,58.86000061035156,1634271.0,-0.0003418881669003948,1.121948836754916,-2.714305177111717,57.70749379044003,58.5659537449302,0.36073481007909436,-0.2050890618161958,-0.1738371721629619,-2.992535685743306,14.952199511035435,0.8700027465820312,1.2062509623745754,0.07649955749511861,-2.1159494381811825,2.2689485531714197,-1.019724940343032,1.1727240553332692,2.195787772862154,57.44675670411012,-3.1359064492474147,1.0962244978381508,2,-0.24499893188476562,0.2550010681152344,0.38000011444091797,-1.3400001525878906,-2.259998321533196,3,-0.06258549719667372,-4.1538190674609545,58.5,1.519985046500805,58.2599983215332,-1.0000000000000322,58.22999954223633,-0.06258549719667372
5971,2024-02-23,58.47000122070313,58.65999984741211,58.22000122070313,58.56000137329102,954425.0,-0.00017096993179654962,2.0345036239987317,0.23684184108818954,55.6473791566265,56.733120965358474,0.15326775579807617,-0.10020464171198995,-0.17334201354730538,-2.8869955236149423,14.20436717719097,0.43999862670897727,0.9302645703645211,0.003001213073737574,-2.114983023382699,2.120985449530174,-1.0559909051544807,1.0619933313019558,2.1166703725074427,51.96847319049779,-9.797874554610942,1.058992118228219,2,-0.2350006103515696,0.2649993896484304,0.31999874114989524,-1.0100021362304759,-2.590000152587905,4,-0.056439250604793045,1.121948836754916,58.47999954223633,-4.1538190674609545,58.5,1.519985046500805,58.2599983215332,-0.056439250604793045
5972,2024-02-26,58.27000045776367,58.540000915527344,58.16999816894531,58.45000076293945,733731.0,-0.003420570527859712,1.0555673292925867,2.0,50.93257513771485,55.226998121214464,0.11798353905665238,0.17409180126091428,0.054610701775494874,-2.584460726017042,13.43225241432409,0.37000274658203125,0.6281881871290409,-0.23849964141845703,-2.303621208232755,1.8266219253958411,-1.271060424825606,0.794061141988692,2.2293377279967572,35.714285714285715,-22.47436309499563,1.0325607834071473,2,-0.6199989318847656,0.4650001525878906,0.5199995040893555,-0.6650009155273438,-2.9900016784667898,0,-0.047194096076819236,2.0345036239987317,58.47000122070313,1.121948836754916,58.47999954223633,-4.1538190674609545,58.5,-0.047194096076819236
5973,2024-02-27,58.08000183105469,58.34000015258789,57.77999877929688,58.18000030517578,1258492.0,-0.003260659433951818,1.6666848319709018,0.5555461365659305,23.354598975134664,51.65849727865069,0.11292443249818973,0.43440550693237157,0.26770592303546437,-2.306362409838087,13.358991293843273,0.5600013732910085,0.4032615060763973,-0.45899829864502095,-2.4770212741092266,1.5590246768191847,-1.4680097863771238,0.5500131890870819,2.3337496154045922,23.077103653884105,-30.240452945760392,1.009011487732104,2,0.2949981689453125,0.654998779296875,0.7099981307983398,-0.4750022888183594,-2.720001220703125,1,-0.03891188128410272,1.0555673292925867,58.27000045776367,2.0345036239987317,58.47000122070313,1.121948836754916,58.47999954223633,-0.03891188128410272
5974,2024-02-28,57.56999969482422,58.18000030517578,57.2599983215332,58.15999984741211,1349729.0,-0.00878102823953042,1.920636266204867,5.9000915541313805,20.155042198210296,47.48460694753574,0.6348158837131308,1.0004256176655346,0.7950322610809479,-1.6848641945287,13.549209190264461,0.9200019836425781,0.1341271441830827,-0.9720005035400376,-2.9837510676780568,1.0397500605979815,-1.9778757856090508,0.03387477852897547,2.7598767471199395,17.03300964361993,-30.886342011068752,1.0058752820690104,2,0.6000003814697266,1.1650009155273438,1.2200002670288086,0.04500007629394531,-2.029998779296875,2,-0.02292860347093062,1.6666848319709018,58.08000183105469,1.0555673292925867,58.27000045776367,2.0345036239987317,58.47000122070313,-0.02292860347093062
5975,2024-02-29,55.72000122070313,57.599998474121094,55.54999923706055,56.5,3252273.0,-0.03213476609219801,-2.6607039461584048,1.3220314874082575,16.45571148332573,43.469971418783345,2.330091584834328,2.8625090360687366,2.6460505950056117,0.26628608464528014,13.701179019873692,2.049999237060547,-0.11731111654166426,-2.7364990234374957,-5.06729270811347,-0.40570533876152126,-3.9018958657754794,-1.571102181099512,4.527677716816207,5.466300652055748,-38.171435401547456,1.1653968423379863,2,1.594999313354485,2.6799983978271413,2.8724985122680593,1.894998550415032,0.0,3,0.013280650530470117,1.920636266204867,57.56999969482422,1.6666848319709018,58.08000183105469,1.0555673292925867,58.27000045776367,0.013280650530470117
5976,2024-03-01,55.77999877929688,56.06999969482422,55.4900016784668,55.68999862670898,1484813.0,0.0010767687953936456,-1.3673675933639031,-0.11538499158810957,17.54384470584222,39.303756541008745,2.181236032714679,2.826949567048878,2.575540778914558,0.290613587285776,14.840331342025092,0.5799980163574219,-0.21589452669732623,-2.600001335144036,-5.17669857798748,-0.023304092300591606,-3.8883499565657615,-1.3116527137223102,4.279772970204107,9.50810404495614,-29.99561689077079,1.2883486214217237,3,1.50500297546386,2.5900020599365163,2.720001220703118,1.835000991821282,-0.5,4,0.00788817588804891,-2.6607039461584048,55.72000122070313,1.920636266204867,57.56999969482422,1.6666848319709018,58.08000183105469,0.00788817588804891
5977,2024-03-04,55.61000061035156,55.88999938964844,55.209999084472656,55.459999084472656,1436842.0,-0.003047654583463677,-1.0923037196145404,1.6666807951508409,18.363920975238173,35.23529437285681,2.1685499260507015,2.989555909352461,2.7225183089182536,0.533627354794902,16.080019082606714,0.6800003051757812,-0.37799111289729836,-2.667999458312991,-5.513824483915876,0.17782556728989363,-4.090911971114437,-1.2450869455115452,4.175584934887375,12.779597104731078,-28.670286061944186,1.422912512801444,3,1.5349998474121094,2.6199989318847656,2.659998893737793,2.309999465942383,-0.06999969482421875,0,0.004855250041364112,-1.3673675933639031,55.77999877929688,-2.6607039461584048,55.72000122070313,1.920636266204867,57.56999969482422,0.004855250041364112
5978,2024-03-05,55.599998474121094,55.81000137329102,55.04999923706055,55.43999862670898,1299234.0,-0.0001798621852309168,1.6206715117234631,1.0666547988403912,24.336267501624548,31.610759324906336,1.9685665589191998,2.9507998004043543,2.7243832551522615,0.621319983613219,17.752216144297453,0.7600021362304759,-0.47447321539022624,-2.55100154876709,-5.639144867062392,0.5371417695282119,-4.095073207914737,-1.0069298896194425,3.8195401542565435,17.57185461255242,-23.819681499574862,1.5440716591476493,3,1.4650020599365234,2.5500011444091797,2.4525012969970703,2.5150012969970703,-0.1399993896484375,1,-0.005755390352630174,-1.0923037196145404,55.61000061035156,-1.3673675933639031,55.77999877929688,-2.6607039461584048,55.72000122070313,-0.005755390352630174
5979,2024-03-06,55.68000030517578,56.22999954223633,55.5,55.59000015258789,1080980.0,0.0014388818929900182,-4.407394848754574,0.5625014901175155,19.529382619864535,27.368746972620166,1.6164697171358569,2.6183359893287346,2.6115381039543593,0.6240947236099856,16.99242935982051,0.7299995422363281,-0.636964005727755,-2.2254997253417983,-5.277701744256149,0.8267022935725521,-3.751600734798977,-0.6993987158846195,3.302584384070144,24.705931631628786,-15.564066168651706,1.5261010094571754,3,1.1749992370605469,2.469999313354492,2.3224992752075195,2.6399993896484375,-0.8800010681152344,2,-0.0057471209243954435,1.6206715117234631,55.599998474121094,-1.0923037196145404,55.61000061035156,-1.3673675933639031,55.77999877929688,-0.0057471209243954435
5980,2024-03-07,56.13999938964844,56.290000915527344,55.1500015258789,55.34000015258789,1273665.0,0.0082614777649328,1.072721850193695,8.888865341414826,30.35290020473711,24.55824931129912,0.8824320032723705,1.900578439933902,2.1259427405153275,0.24272322244497957,16.218254975292165,1.1399993896484446,-0.8054401140646448,-1.5400005340576186,-4.398723090934624,1.3187220228193866,-2.9693618124961247,-0.11063925561911248,2.4493267543789514,87.90311912606634,45.56650516645001,1.4293612784385037,3,0.6550006866455078,2.010000228881836,1.8625001907348633,2.1800003051757812,-2.279998779296875,3,-0.010687539733599039,-4.407394848754574,55.68000030517578,1.6206715117234631,55.599998474121094,-1.0923037196145404,55.61000061035156,-0.010687539733599039
5981,2024-03-08,56.61000061035156,56.79999923706055,56.2400016784668,56.31999969482422,839630.0,0.008371949159475589,-1.4888949170933505,0.36250149011754046,31.1627997753764,22.36160760437263,0.13504468052584429,1.2297873809515778,1.6333447597100985,-0.14160634581542553,15.596433289049166,0.6599998474121094,-1.0174872012004954,-0.9024993896484403,-3.5859291467176178,1.780930367420737,-2.244214268183029,0.43921548888614836,1.6253928429791387,89.14293561662946,45.78707517124452,1.3417148785345872,3,0.08499908447265625,1.539999008178711,1.3924989700317383,1.7099990844726562,-2.75,4,-0.015721593005700973,1.072721850193695,56.13999938964844,-4.407394848754574,55.68000030517578,1.6206715117234631,55.599998474121094,-0.015721593005700973
5982,2024-03-11,57.54999923706055,57.7599983215332,56.86000061035156,56.86000061035156,1078818.0,0.016604815696417807,-1.6086942099414525,2.3792980979190235,43.18618801115854,24.56511749726417,-1.0256888149241377,0.11451494055779676,0.6795944713662436,-0.9827316395646761,15.221126553553521,1.1499977111816406,-1.2295421206980564,0.15249919891357422,-2.2959926996394415,2.60099109746659,-1.0717467503629337,1.376745148190082,0.36685479464313886,92.2509536746386,51.63326058534709,1.2242459492765088,3,-0.9349994659423828,0.6000003814697266,0.5150003433227539,0.8299999237060547,-3.3899993896484375,0,-0.03944397024947044,-1.4888949170933505,56.61000061035156,1.072721850193695,56.13999938964844,-4.407394848754574,55.68000030517578,-0.03944397024947044
5983,2024-03-12,57.95000076293945,58.09000015258789,57.52999877929688,57.79999923706055,974140.0,0.006950504451463502,1.6046557016376242,0.21739394844067028,44.87896325458385,27.312219836861235,-1.6160111043387104,-0.42128639891116393,0.25892246088646687,-1.2786140207283268,14.500639980933306,0.5600013732910085,-1.4263741598386233,0.6250007629394503,-1.6538218542991174,2.903823380178018,-0.51441054567983,1.7644120715587306,-2.9000015258789062,95.23811377404786,55.18097458707965,1.1394113086192823,3,-1.3800010681152344,0.1999988555908203,0.11499881744384766,0.4399986267089844,-2.990001678466797,1,-0.041587572315501475,-1.6086942099414525,57.54999923706055,-1.4888949170933505,56.61000061035156,1.072721850193695,56.13999938964844,-0.041587572315501475
5984,2024-03-13,58.81999969482422,58.81999969482422,57.75,57.83000183105469,988810.0,0.015012923562222946,1.161620209462011,6.5999186206195,52.733121337475126,31.343043153988944,-2.5591753970394677,-1.2863543987029047,-0.6091684549834468,-2.027599955224048,14.415223697480162,1.0699996948242188,-1.5582909485772873,1.4499996185302706,-0.9123099383999076,3.812309175460449,0.26884484006517795,2.6311543969953632,-3.7092004394531273,100.0,59.57548664417007,1.1811547784650898,3,-1.885000228881836,-0.6700000762939453,-0.755000114440918,-0.35000038146972656,-3.1199989318847656,2,-0.05712343807861697,1.6046557016376242,57.95000076293945,-1.6086942099414525,57.54999923706055,-1.4888949170933505,56.61000061035156,-0.05712343807861697
5985,2024-03-14,55.97000122070313,57.22000122070313,55.97000122070313,56.9000015258789,3029512.0,-0.048452881484320476,-1.6881711608981764,-0.9393962746896073,36.2030867898598,33.41629227443534,0.3687979789736744,1.4572109861719085,2.195475379048787,0.9290255128950164,14.68099402030817,2.8499984741210866,-1.5934726748201413,-1.2849988937377859,-3.6864415254035734,1.1164437379280017,-2.4857202095706796,-0.0842775779048921,-0.710833947753919,0.0,-37.35470585710451,1.200721315832892,3,0.9649982452392507,2.1799983978271413,2.9399986267089773,2.8049983978271413,-0.13000106811524148,3,-0.0209040907294068,1.161620209462011,58.81999969482422,1.6046557016376242,57.95000076293945,-1.6086942099414525,57.54999923706055,-0.0209040907294068
5986,2024-03-15,55.38999938964844,56.31999969482422,55.38999938964844,56.0,8030075.0,-0.010362726789438614,-2.049178277509568,0.6559144195509423,34.74575483535175,35.23649603667018,0.9919776613137401,1.9464099473343524,2.7208359121759145,1.6073764731266849,14.920608327286505,0.9300003051757812,-1.5809046515281509,-1.7440006256103544,-4.268419587990834,0.7804183367701256,-3.0062101068005944,-0.4817911444201144,3.4300003051757812,0.0,-36.01055190755972,1.26220948119024,3,1.5450000762939453,2.5249996185302734,3.637500762939453,3.4300003051757812,0.6500015258789062,4,-0.027622292763245793,-1.6881711608981764,55.97000122070313,1.161620209462011,58.81999969482422,1.6046557016376242,57.95000076293945,-0.027622292763245793
5987,2024-03-18,55.18000030517578,55.959999084472656,54.97000122070313,55.959999084472656,1063842.0,-0.0037912815812722878,1.5384600336476206,1.2786852440153087,34.67229489145048,36.384943524428614,1.2678999312444432,2.0197484730030197,2.8558631720876804,1.9009719092277493,15.264453301049599,0.9899978637695241,-1.3631445832773181,-1.801499748229979,-4.414103122172328,0.81110362571237,-3.1078014352011536,-0.4951980612588045,3.5713993835449216,5.454523836417615,-30.86220305847126,1.306301686971173,3,1.7150001525878906,2.4300003051757812,3.8524999618530273,3.6399993896484375,0.8800010681152415,0,-0.023921705101919044,-2.049178277509568,55.38999938964844,-1.6881711608981764,55.97000122070313,1.161620209462011,58.81999969482422,-0.023921705101919044
5988,2024-03-19,55.16999816894531,55.27999877929688,54.63999938964844,54.959999084472656,1106029.0,-0.0001812637944028639,1.9767392345770358,-0.2692300168238194,36.6071329737186,38.28247134152351,1.352747926031718,1.8829245972535915,2.782139242430347,2.0014283944843783,15.888005623344965,0.6399993896484446,-1.1509894689115043,-1.6570018768310533,-4.3163106140364675,1.002306860374361,-2.986656245433757,-0.3273475082283497,3.4301455810546884,12.679395708192107,-24.99939462253779,1.3296543686027054,3,1.5600013732910156,2.2750015258789062,3.862502098083496,3.6500015258789062,0.9500007629394602,1,-0.018307021117534128,1.5384600336476206,55.18000030517578,-2.049178277509568,55.38999938964844,-1.6881711608981764,55.97000122070313,-0.018307021117534128
5989,2024-03-20,54.93999862670898,55.45000076293945,54.77000045776367,55.11000061035156,744074.0,-0.004168924231826465,-1.666676639764236,-0.8095367847411783,44.686630941559685,39.875108090059356,1.639109154414733,1.9315757931632973,2.9082172184490886,2.3265726427641127,16.96997782679616,0.6800003051757812,-0.9392200105284516,-1.7090013504028363,-4.373378401275495,0.9553757004698227,-3.041189875839166,-0.3768128249665068,3.422536461669928,11.627869153019216,-28.881127660493167,1.3321885254363284,3,1.7900009155273509,1.9200019836425852,4.092501640319831,4.015001296997077,1.4799995422363352,2,0.00036404183224636455,1.9767392345770358,55.16999816894531,1.5384600336476206,55.18000030517578,-2.049178277509568,55.38999938964844,0.00036404183224636455
5990,2024-03-21,54.81999969482422,55.58000183105469,54.72999954223633,55.56999969482422,1322379.0,-0.00218418155959732,1.2077859025424569,4.41171322786922,43.51352103702004,41.2474104524642,1.7345853198403702,1.8586096102213787,2.9510611500313715,2.5347992524076517,18.164606664730645,0.8500022888183594,-0.8121431118436107,-1.6460002899169908,-4.2834911932587545,0.991490613424773,-2.964745741587876,-0.32725483824610535,3.319183251630861,10.714301933233727,-32.32332203797871,1.3187454516708836,3,1.9099998474121094,2.0400009155273438,3.9150009155273438,3.9150009155273438,1.3400001525878906,3,0.016052555144364877,-1.666676639764236,54.93999862670898,1.9767392345770358,55.16999816894531,1.5384600336476206,55.18000030517578,0.016052555144364877
5991,2024-03-22,55.16999816894531,55.290000915527344,54.58000183105469,54.61000061035156,1257188.0,0.006384503394189833,-1.2903376648946643,-0.7466634114583334,47.09760992666523,41.68201288752051,1.2950273412095115,1.316188715931709,2.515423021395705,2.2315706700411653,19.459965973827273,0.7099990844726562,-0.6585313841204723,-1.1310016632080107,-3.650893077137539,1.3888897507215177,-2.390947370172775,0.1289440437567535,2.759233764101367,42.75344290934824,-3.941771266303988,1.2599457069647646,3,1.5300025939941406,1.660003662109375,3.56500244140625,3.56500244140625,0.8100013732910156,4,0.012144317670463867,1.2077859025424569,54.81999969482422,-1.666676639764236,54.93999862670898,1.9767392345770358,55.16999816894531,0.012144317670463867
5992,2024-03-25,55.52000045776367,55.65999984741211,54.95000076293945,55.16999816894531,1084676.0,0.006344069248408468,1.2539615261185217,0.6250068119891008,49.49496214443731,42.19490165305978,0.700446855338754,0.7901091862018035,2.0795034613413534,1.934840123571398,20.63970751924401,0.7099990844726562,-0.5824342551795212,-0.6434993743896484,-3.0062218034453494,1.7192230546660525,-1.8248605889174954,0.5378618401381985,2.141293067123648,87.03706974197765,35.14364449353346,1.18136121452785,3,1.1800003051757812,1.3100013732910156,3.2150001525878906,3.2150001525878906,0.0,0,0.00936600240411134,-1.2903376648946643,55.16999816894531,1.2077859025424569,54.81999969482422,-1.666676639764236,54.93999862670898,0.00936600240411134
5993,2024-03-26,55.81999969482422,55.90999984741211,55.13999938964844,55.31000137329102,1013866.0,0.005403444427000137,1.2318898269008565,1.4571285326590242,50.859947175342995,41.986771190600656,0.07435172944968826,0.328982099704632,1.7249603707589927,1.6742711416282816,21.43043444410616,0.7700004577636719,-0.5366579433053928,-0.23050003051757528,-2.4168839239235,1.9558838628883493,-1.323691977220541,0.8626919161853905,1.5947904945564915,93.2330611413706,36.334966073520135,1.0931919467029627,3,0.0800018310546875,1.0100021362304688,2.9150009155273438,2.9150009155273438,-0.3400001525878906,1,0.004299564309905524,1.2539615261185217,55.52000045776367,-1.2903376648946643,55.16999816894531,1.2077859025424569,54.81999969482422,0.004299564309905524
5994,2024-03-27,56.25,56.459999084472656,55.9000015258789,55.9000015258789,1071499.0,0.007703337648274022,-2.1999999999999105,0.6862737764879473,50.678178804395884,43.59511474777133,-0.8476837992460418,-0.21605708436892712,1.2739472284330304,1.2751054595337479,21.614021789738846,0.6399993896484375,-0.6139617024760611,0.2655002593994169,-1.8043384964360598,2.3353390152348936,-0.7694191185183215,1.3004196373171553,0.9380071207146301,88.82981961325407,34.372574205131095,1.0349193779177392,3,-0.7299995422363281,0.5800018310546875,2.4850006103515625,2.4850006103515625,0.29000091552734375,2,-0.0023111300998263085,1.2318898269008565,55.81999969482422,1.2539615261185217,55.52000045776367,-1.2903376648946643,55.16999816894531,-0.0023111300998263085
5995,2024-03-28,56.459999084472656,56.47999954223633,55.63999938964844,56.16999816894531,1481372.0,0.0037333170572917407,4.090881768160171,0.8285776566757325,49.04457608257242,45.18387266412918,-1.0961377818635967,-0.387649876251146,1.0539688538914618,1.1017863092217084,20.66224396371158,0.8400001525878906,-0.740914708135314,0.43849945068359375,-1.6378771794903102,2.5148760808574977,-0.5996888644033618,1.4766877657705493,0.5193676130691784,98.94734306015384,46.85852077754339,1.038188315086953,3,-0.9299983978271484,0.37000274658203125,2.157501220703125,2.2750015258789062,2.319999694824226,3,-0.0007084823977325794,-2.1999999999999105,56.25,1.2318898269008565,55.81999969482422,1.2539615261185217,55.52000045776367,-0.0007084823977325794
5996,2024-04-02,56.22000122070313,57.08000183105469,56.20000076293945,56.63999938964844,1039486.0,-0.004250759257194647,-2.826099215497653,-1.4482649759279964,40.69931159364235,45.85354118659494,-0.8113441827778232,-0.11910452307276387,1.275190044467216,1.3691379885734207,19.414172819935725,0.8800010681152344,-1.0184258675634652,0.17650146484375995,-1.8984247701897132,2.251427699877233,-0.8609616526729766,1.2139645823604965,-1.6399993896484446,59.624404737386314,12.094675377399597,1.0374631175167353,4,-0.3899993896484446,0.479999542236321,2.2649993896484304,2.5149993896484304,2.739997863769524,1,-0.0010672602630419359,4.090881768160171,56.459999084472656,-2.1999999999999105,56.25,1.2318898269008565,55.81999969482422,-0.0010672602630419359
5997,2024-04-03,55.88000106811523,56.58000183105469,55.61999893188477,56.31999969482422,1107034.0,-0.006047672451182762,-1.0000000000000149,1.0476203451408157,35.40196922414718,45.719634103309225,-0.40410240284166576,0.25524718259017476,1.5869174956001117,1.7300024413464214,18.097692009388364,0.9600028991699148,-0.9301499626128447,-0.17699871063233275,-2.2435457917785726,1.8895483705139071,-1.2102722512054527,0.8562748299407872,-1.2499992370605426,38.144368412772955,-3.212162537677166,1.0332735405731193,4,-0.04999923706053977,0.8199996948242259,2.6049995422363352,2.8549995422363352,3.599998474121101,2,0.0017895216930867708,-2.826099215497653,56.22000122070313,4.090881768160171,56.459999084472656,-2.1999999999999105,56.25,0.0017895216930867708
5998,2024-04-04,55.27999877929688,55.88000106811523,55.099998474121094,55.58000183105469,948450.0,-0.01073733495614948,-1.3636311092615496,0.6818272456932529,24.046912947709572,43.42633210399254,0.23819292874122056,0.8749034518408152,2.164632072898108,2.337692249654161,16.75551484178151,0.7800025939941335,-0.7859493997104394,-0.7610010147094641,-2.847306757747269,1.3253047283283408,-1.804153886228363,0.2821518568094348,-0.600996948242198,9.090909090909449,-23.82118798056085,1.043152871518901,4,0.5500030517578054,1.420001983642571,2.9125022888183523,3.4550018310546804,4.74000167846679,3,0.004341564467557069,-1.0000000000000149,55.88000106811523,-2.826099215497653,56.22000122070313,4.090881768160171,56.459999084472656,0.004341564467557069
5999,2024-04-05,55.36000061035156,55.599998474121094,54.56000137329102,54.599998474121094,1192741.0,0.001447211158127626,-1.4761943687557015,-2.533314683892029,42.469133941926124,43.31028909342656,0.2503619587894548,0.811294328383056,2.050239864707123,2.279812592383564,15.998805789069227,1.039997100830071,-0.6156780625258733,-0.6649991989135771,-2.7678048245266638,1.4378064266995096,-1.7164020117201204,0.3864036138929663,1.720001220703125,31.745995703924855,-5.109114054318127,1.0514028128065427,4,0.46000099182128906,1.3299999237060547,3.1949996948242188,3.375,5.05999755859375,4,0.002167610739916226,-1.3636311092615496,55.27999877929688,-1.0000000000000149,55.88000106811523,-2.826099215497653,56.22000122070313,0.002167610739916226
6000,2024-04-08,55.540000915527344,55.63999938964844,55.040000915527344,55.18000030517578,766927.0,0.003251450563425795,1.1428610354223434,0.4736836821763791,52.05481456398552,43.86108960868437,0.20476792022694212,0.6156010838402892,1.8552849036995411,2.1150625236147462,14.945870411670759,0.5999984741210938,-0.4627024900542267,-0.4549989700317383,-2.5679917956734784,1.6579938556100018,-1.5114953828526083,0.6014974427891318,1.4896009063720683,38.88886365941403,-2.519602641988598,1.0564964128208707,4,0.2800006866455078,1.1499996185302734,2.91249942779541,3.1949996948242188,5.520000457763679,0,0.01800504111479828,-1.4761943687557015,55.36000061035156,-1.3636311092615496,55.27999877929688,-1.0000000000000149,55.88000106811523,0.01800504111479828
6001,2024-04-09,55.72000122070313,55.84000015258789,55.18000030517578,55.2400016784668,858771.0,0.0032409128953663213,-1.199991099073668,1.3333298012122436,57.45857052231818,44.74593498400447,0.12403363509665866,0.385257917105001,1.6621132293571463,1.9470431281904084,14.370566768563547,0.6599998474121094,-0.38005697775295744,-0.23049869537352663,-2.3263744532552693,1.865377062508216,-1.278436574314398,0.8174391835673447,1.2602085922241102,57.42572200683266,10.995537853415541,1.0479378789408706,4,0.10000038146971946,0.9699993133544851,2.137498855590813,2.6799983978271413,5.520000457763665,1,0.05491739934594242,1.1428610354223434,55.540000915527344,-1.4761943687557015,55.36000061035156,-1.3636311092615496,55.27999877929688,0.05491739934594242
6002,2024-04-10,55.27999877929688,56.20000076293945,55.11999893188477,56.099998474121094,1232190.0,-0.007896669629697817,1.117641778987824,-1.7083343267449869,51.35803120325831,44.80127765377284,0.5882750379821857,0.6814144433317821,2.0758228374893974,2.39195903143073,14.654099689828437,1.0800018310546804,-0.2793186193365713,-0.5570011138915945,-2.530447511864651,1.4164452840814619,-1.543724312878119,0.42972208509493015,1.6518068648376385,43.9022971929402,-6.516352087712775,0.986723198986527,4,0.5400028228759695,1.410001754760735,2.547502517700188,3.0900020599365163,6.840000152587891,2,0.06657019512370144,-1.199991099073668,55.72000122070313,1.1428610354223434,55.540000915527344,-1.4761943687557015,55.36000061035156,0.06657019512370144
6003,2024-04-11,55.540000915527344,56.31999969482422,55.13999938964844,55.27999877929688,1075817.0,0.004703367257088864,-3.3703640910439536,-0.31707589389554575,57.35295905096459,45.54291990339158,0.31779807924511516,0.24411989685874858,1.791039793001417,2.139230545371504,15.229561893848231,1.1800003051757812,-0.22327240387456726,-0.17649898529052876,-1.8829487631616857,1.5299507925806282,-1.0297238742261072,0.6767259036450497,1.3443686431903075,55.681845274864195,0.3416997171934284,0.8532248889355778,4,0.2800006866455078,1.1499996185302734,2.1474990844726562,2.6899986267089844,6.079998016357429,3,0.07093983726614383,1.117641778987824,55.27999877929688,-1.199991099073668,55.72000122070313,1.1428610354223434,55.540000915527344,0.07093983726614383
6004,2024-04-12,55.459999084472656,56.15999984741211,55.34000015258789,55.97999954223633,952402.0,-0.0014404362573987584,-1.1578986994865206,-1.999985328208042,57.92076777229708,46.529163424472095,0.3061482676449572,0.06270733301360565,1.843530735505162,2.229467749999145,16.13704165661241,0.8199996948242188,-0.21396050510511344,-0.08850078582763388,-0.9712552075631251,0.7942536359078574,-0.5298779966953759,0.3528764250401082,1.3778831105364588,32.812388241184465,-27.008844272067094,0.44137721086774406,4,0.3600025177001953,1.230001449584961,2.147500991821289,2.690000534057617,5.740001678466797,4,0.08222144696298228,-3.3703640910439536,55.540000915527344,1.117641778987824,55.27999877929688,-1.199991099073668,55.72000122070313,0.08222144696298228
6005,2024-04-15,54.79999923706055,55.68000030517578,54.79999923706055,55.43999862670898,1415460.0,-0.01190046625148411,-1.7500059604701619,1.2307669735538873,45.74714841067795,47.0900341819205,0.7888726076974919,0.6646354998032038,2.470362193289283,2.892935279273374,16.24935630858635,0.8800010681152344,-0.25799450802783497,-0.6900005340576172,-1.6094520388234983,0.22945097070826392,-1.1497262864405613,-0.23027478167467308,1.9923253415142028,0.0,-59.41985526693744,0.45972575238294144,4,0.7700023651123047,1.8900012969970703,2.702500343322754,3.3500003814697266,5.700000762939453,0,0.10255472646218644,-1.1578986994865206,55.459999084472656,-3.3703640910439536,55.540000915527344,1.117641778987824,55.27999877929688,0.10255472646218644
6006,2024-04-16,53.86000061035156,54.61999893188477,53.7400016784668,54.41999816894531,1334034.0,-0.017153259850289815,-1.2000057220786582,0.8749970197649287,33.19840338905301,46.845193533576705,1.5185966989075155,1.564337752244441,3.3694542199566797,3.824583862425456,16.28773078830444,1.05999755859375,-0.363371545999037,-1.5534992218017578,-2.727378078211771,-0.3796203653917445,-2.1404386500067645,-0.9665597935967511,2.8876775041175122,4.651124966917086,-49.15720706781149,0.5869394282050054,4,1.1700000762939453,2.4200000762939453,3.612499237060547,4.289999008178711,6.020000457763665,1,0.1336799235304067,-1.7500059604701619,54.79999923706055,-1.1578986994865206,55.459999084472656,-3.3703640910439536,55.540000915527344,0.1336799235304067
6007,2024-04-17,53.86000061035156,54.22000122070313,53.65999984741211,53.81999969482422,1236844.0,0.0,-2.1111134658585566,-0.07143051771117166,28.8793521601512,47.382131223848,1.3431757193470801,1.5392967786592777,3.316743316344194,3.803215635184472,16.087183878052684,0.5600013732910227,-0.48222174876474355,-1.4874992370605469,-2.8499411468660867,-0.12505732725500707,-2.168720191963317,-0.806278282157777,2.7673704466774183,7.518826105724484,-39.5963774036566,0.6812209549027698,4,1.1299991607666016,2.3799991607666016,3.5624990463256836,4.289999008178711,6.159999847412109,2,0.1370219269306292,-1.2000057220786582,53.86000061035156,-1.7500059604701619,54.79999923706055,-1.1578986994865206,55.459999084472656,0.1370219269306292
6008,2024-04-18,54.15999984741211,54.2400016784668,53.599998474121094,53.91999816894531,825018.0,0.0055699820583159365,2.199973297475658,5.999904634751097,26.829297174674764,45.644371583042286,0.9695563498645541,1.2224257445462143,2.95063589589914,3.4849724687660952,15.690331293337156,0.6400032043457031,-0.5156595462719977,-1.1370000839233398,-2.5984213368023674,0.32442116895568773,-1.86771071036285,-0.4062894574838296,2.289328937039862,21.875041909493376,-19.138869833036125,0.7307106264395132,4,0.7999992370605469,2.049999237060547,3.2224998474121094,3.989999771118164,5.720001220703118,3,0.1469719185173337,-2.1111134658585566,53.86000061035156,-1.2000057220786582,53.86000061035156,-1.7500059604701619,54.79999923706055,0.1469719185173337
6009,2024-04-19,54.959999084472656,55.099998474121094,53.959999084472656,53.959999084472656,1395244.0,0.014771034699306185,-1.279998779296875,4.166637526821902,35.29413524656374,43.782073881106534,0.11940680795203917,0.44691529817157516,2.0134785976625125,2.6681622456702456,15.072070143619404,1.1399993896484375,-0.46545174315271254,-0.338000869750978,-1.7984205650589686,1.1224188255570127,-1.0682107174049733,0.39220897790301734,1.2613832751528449,65.38458716942375,30.389417453637513,0.7302098476539967,4,0.0,1.25,2.40000057220459,3.190000534057617,3.700000762939453,4,0.12117903854357426,2.199973297475658,54.15999984741211,-2.1111134658585566,53.86000061035156,-1.2000057220786582,53.86000061035156,0.12117903854357426
6010,2024-04-22,55.70000076293945,56.08000183105469,55.540000915527344,55.7400016784668,1177731.0,0.01346436846422483,-2.0,-0.04000091552734375,45.35714699296796,42.437471266734285,-0.6654961358845313,-0.2358718738809742,1.1401555205387126,1.9237849110224232,14.19715227583665,1.1200027465820312,-0.2589810990380599,0.3580007553100586,-1.0947876574969158,1.810789168117033,-0.36839345109342503,1.0843949617135422,-2.1000022888183594,84.67739702638598,50.61664303084813,0.7263942064034861,4,-0.7400016784667969,-0.29000091552734375,1.842498779296875,2.4499988555908203,1.9599990844726562,0,0.09874326615197249,-1.279998779296875,54.959999084472656,2.199973297475658,54.15999984741211,-2.1111134658585566,53.86000061035156,0.09874326615197249
6011,2024-04-23,55.84000015258789,56.2400016784668,55.68000030517578,55.79999923706055,1115248.0,0.0025134539987581306,-3.000027247956403,-1.0,49.62962178047167,42.24542577531355,-0.8791339272347685,-0.340563621892926,0.8879569832066494,1.7790618367504507,13.129398166318662,0.5600013732910156,-0.23157020519773397,0.4645000457763686,-1.002419153218085,1.9314192447708223,-0.2689595537208618,1.197959645273599,-2.1904016113281273,84.84844544050307,49.184915922058195,0.7334595994972274,4,-0.8800010681152344,-0.5,1.7024993896484375,2.309999465942383,1.779998779296882,1,0.08345271910240393,-2.0,55.70000076293945,-1.279998779296875,54.959999084472656,2.199973297475658,54.15999984741211,0.08345271910240393
6012,2024-04-24,56.040000915527344,56.72000122070313,55.65999984741211,56.5,1443525.0,0.0035816755442861226,1.3555546136565717,-11.49971390425329,57.60000976561004,42.272875854718606,-1.0728083798605539,-0.5266093356613766,0.5793139865486268,1.5768894739092474,12.561053060710295,1.0600013732910227,-0.26025465097767153,0.6385007858276381,-0.8573501529432193,2.1343517245984955,-0.10942468355779056,1.3864262552130668,-2.2867862487793005,78.2051376101919,37.561850462851886,0.7479254693854291,4,-0.8800010681152344,-0.7000007629394531,1.3849983215332031,2.1099987030029297,1.579998016357429,2,0.06852248554342744,-3.000027247956403,55.84000015258789,-2.0,55.70000076293945,-1.279998779296875,54.959999084472656,0.06852248554342744
6013,2024-04-25,56.06000137329102,56.52000045776367,55.65999984741211,56.4000015258789,1405502.0,0.0003568960998738824,1.965529488368422,0.7391322375731534,57.08501899238072,42.18001487917233,-1.1301355333528917,-0.556225534739653,0.4631707007343877,1.5479457925954918,12.227448130359994,0.8600006103515625,-0.3294941343066853,0.6465011596679773,-0.8672296520316181,2.1602319713675726,-0.11036424618181684,1.4033665655177714,-2.1287795133056733,76.08698055888043,32.90059454442142,0.756865405849797,4,-0.9000015258789134,-0.7200012207031321,1.1924991607665945,2.0499992370605398,1.6999969482421804,3,0.07063858343676976,1.3555546136565717,56.040000915527344,-3.000027247956403,55.84000015258789,-2.0,55.70000076293945,0.07063858343676976
6014,2024-04-26,56.11999893188477,56.36000061035156,55.27999877929688,56.13999938964844,1175113.0,0.001070238264787804,3.695630540605507,0.058824849375605656,56.01657255240264,43.32106200603064,-1.2143706693024043,-0.6603165892371976,0.35345746556696156,1.4690441345193577,12.298548324411367,1.0800018310546804,-0.3398658739458966,0.7129987716674862,-0.786658953582382,2.2126564969173543,-0.036830090957444384,1.4628276342924167,-2.0214503102563555,58.333245030305605,14.000006091181298,0.7498288626249336,4,-0.9599990844726634,-0.7799987792968821,0.9675006866455007,1.825000762939446,0.979999542236321,4,0.06699932658220709,1.965529488368422,56.06000137329102,1.3555546136565717,56.040000915527344,-3.000027247956403,55.84000015258789,0.06699932658220709
6015,2024-04-29,56.41999816894531,56.540000915527344,56.06000137329102,56.06000137329102,966816.0,0.005345674318787186,-1.6666878596179568,-17.99942780851262,57.0849858531944,45.97512672426857,-1.4085286969261546,-1.015533161466763,-0.005079806446723012,1.1499369646480773,12.216915239794787,0.479999542236321,-0.3936039768096009,1.014998054504396,-0.47884202492526384,2.5088381339340557,0.26807801478956605,1.7619180942192258,-2.1641623913724146,79.16649006061071,34.982024265377206,0.7469200397148302,4,-1.2599983215332031,-1.0799980163574219,0.3750019073486328,1.5250015258789062,0.8600006103515696,0,0.03970226428861778,3.695630540605507,56.11999893188477,1.965529488368422,56.06000137329102,1.3555546136565717,56.040000915527344,0.03970226428861778
6016,2024-04-30,56.15999984741211,57.2400016784668,56.08000183105469,56.65999984741211,1750105.0,-0.00460826533093206,-2.51517218259794,-1.3889012514437973,59.24371195819853,49.34894447960716,-0.8805663979066907,-0.8013458934579418,0.20698176364061993,1.3880037927690125,12.960620905203344,1.1599998474121094,-0.4524102625531583,0.7579998016357408,-0.7291747822586956,2.245174385530177,0.014412509688519037,1.5015870935829625,-1.7563141432513945,44.89794726772692,0.6497902758289342,0.7435872919472191,4,-0.7399997711181641,-0.7399997711181641,0.6350002288818359,1.7849998474121094,2.1399993896484375,1,0.026709401781971787,-1.6666878596179568,56.41999816894531,3.695630540605507,56.11999893188477,1.965529488368422,56.06000137329102,0.026709401781971787
6017,2024-05-02,55.97999954223633,56.22000122070313,55.38000106811523,55.79999923706055,1268402.0,-0.003205133647878333,1.5454408840800733,-0.3600006103515625,54.70084355409416,52.445782966209315,-0.4114921275679393,-0.6466225060405293,0.32242547829486057,1.546240304507748,12.983134018660882,0.8400001525879048,-0.4017019217331068,0.5729995727539077,-0.9215954338209045,2.06759457932872,-0.1742979305334984,1.3202970760413137,-1.349408560131124,35.71427181234808,-6.7948190419133425,0.7472975032874052,5,-0.37999916076660156,-0.5599994659423828,0.7850017547607422,1.9350013732910156,1.8199996948242188,3,0.02929616654267897,-2.51517218259794,56.15999984741211,-1.6666878596179568,56.41999816894531,3.695630540605507,56.11999893188477,0.02929616654267897
6018,2024-05-03,55.52000045776367,55.9000015258789,55.2400016784668,55.36000061035156,916648.0,-0.008217204148520785,-2.3000181199156593,0.8888865341414827,50.59289967861512,54.14564568088169,0.2924667434295216,-0.17678505203119954,0.7102246273650934,1.9833361690833797,12.538336083211664,0.7399978637695312,-0.19945535260533376,0.10100040435791158,-1.3931550429015687,1.5951558516173918,-0.646077319271825,0.8480781279876481,-0.6806566199495379,13.99993896484375,-28.50736765395075,0.7470777236297388,5,0.720001220703125,-0.10000038146972656,1.2450008392333984,2.395000457763672,1.7399978637695312,4,0.037824179697524496,1.5454408840800733,55.97999954223633,-2.51517218259794,56.15999984741211,-1.6666878596179568,56.41999816894531,0.037824179697524496
6019,2024-05-06,55.47999954223633,56.36000061035156,55.38000106811523,55.5,1059100.0,-0.0007204775792063467,-7.909191794835715,-0.12500298023508094,57.657670042047634,55.51237046411276,0.46263812980609487,-0.13421441397839118,0.6683350319192556,1.9923045192518245,11.819307716465929,0.9799995422363352,0.040047572980697055,0.05499954223633097,-1.4391220898099633,1.5491211742826252,-0.6920612737868197,0.8020603582594816,-0.4486030771699845,11.999893188476562,-34.401958345412986,0.7470608160231471,5,0.7600021362304688,-0.05999946594238281,0.8850021362304688,2.4350013732910156,1.279998779296875,0,0.04109586874745985,-2.3000181199156593,55.52000045776367,1.5454408840800733,55.97999954223633,-2.51517218259794,56.15999984741211,0.04109586874745985
6020,2024-05-07,56.540000915527344,56.540000915527344,55.56000137329102,55.56000137329102,2145430.0,0.019106009048973638,-1.0000000000000144,-48.99885561701281,79.38598399164782,58.818632932021224,-0.5204047026198637,-1.1757377265150737,-0.46228317553586606,0.9095144239061455,11.16524991487678,1.0600013732910156,0.3129036188807959,1.0650009155273423,-0.5100612703768874,2.640063101431572,0.27746982257522745,1.8525320084794572,-1.3319160333889641,64.99996185302734,12.766815796795576,0.7875310929521149,5,-0.2999992370605469,-1.1200008392333984,-0.36499977111816406,1.375,0.579998016357429,1,0.009904449054226383,-7.909191794835715,55.47999954223633,-2.3000181199156593,55.52000045776367,1.5454408840800733,55.97999954223633,0.009904449054226383
6021,2024-05-08,58.77999877929688,59.56000137329102,58.5,58.5,2408852.0,0.03961793115490342,-6.571471389645827,0.2857131735571383,86.17648147794937,61.99379645561448,-2.56974244420352,-3.3463005932092713,-2.7480025436304274,-1.3420747297321398,11.446820108043623,3.020000457763679,0.5669940164790006,3.151998901367193,0.9911651780076269,5.312832624726759,2.0715820396874065,4.23241576304698,-3.409360553452231,81.94438312278915,23.061481794384335,1.0804168616797847,5,-1.3799972534179759,-2.1999988555908274,-2.5999975204467844,-0.8649978637695384,-2.6800003051757884,2,-0.02551888450409967,-1.0000000000000144,56.540000915527344,-7.909191794835715,55.47999954223633,-2.3000181199156593,55.52000045776367,-0.02551888450409967
6022,2024-05-09,58.959999084472656,59.13999938964844,58.34000015258789,58.36000061035156,1812109.0,0.003062271332322286,-1.5,2.142861035422289,85.92815687779428,65.19858955399377,-2.561333787197732,-3.4113714811304874,-2.9661278034172796,-1.5129380176311997,12.08165549085749,0.7999992370605469,0.7294675543267601,3.1479991912841783,0.5329534478788673,5.763044934689489,1.8404763195815192,4.455522062986837,-3.3999977111816335,86.11105714805427,21.61552088085503,1.3075228717026566,5,-1.55999755859375,-2.3799991607666016,-2.694997787475586,-1.0449981689453125,-3.5,3,-0.011194027436576492,-6.571471389645827,58.77999877929688,-1.0000000000000144,56.540000915527344,-7.909191794835715,55.47999954223633,-0.011194027436576492
6023,2024-05-10,59.47999954223633,59.63999938964844,58.91999816894531,59.0,1568948.0,0.008819546571204429,-1.2499925494567063,0.8000012715689889,85.3125162050186,68.45369440428443,-2.8442983171337985,-3.816749312231039,-3.512871658279181,-2.0222816714381793,12.977946850228978,0.720001220703125,0.8811321164407531,3.4709997177124023,0.39009883568633086,6.551900599738474,1.9305492766993666,5.011450158725438,-3.519998168945307,96.24413355743943,30.54490888181695,1.5404504410130349,5,-2.039999008178711,-2.8600006103515625,-3.214998245239258,-1.5649986267089844,-3.8600006103515554,4,-0.028244793512192667,-1.5,58.959999084472656,-6.571471389645827,58.77999877929688,-1.0000000000000144,56.540000915527344,-0.028244793512192667
6024,2024-05-13,60.02000045776367,60.040000915527344,59.52000045776367,59.52000045776367,1272876.0,0.009078697371944111,-1.0800018310546875,1.0416676600783603,84.83872436460648,71.53744312777465,-3.0987754021130627,-4.213646065580555,-4.057451095373509,-2.548537158736849,13.996101836396424,0.5600013732910156,0.9983368410209437,3.7830005645751967,0.23383291406809548,7.332168215082298,2.008416739321646,5.557584389828747,-3.6183993225097595,99.55356116501548,34.757293166050914,1.7745838252535495,5,-2.3799991607666016,-3.200000762939453,-3.7549991607666016,-2.104999542236328,-4.720001220703125,0,-0.04598470701733326,-1.2499925494567063,59.47999954223633,-1.5,58.959999084472656,-6.571471389645827,58.77999877929688,-0.04598470701733326
6025,2024-05-14,60.41999816894531,60.47999954223633,59.84000015258789,59.84000015258789,1921924.0,0.006664406999848715,-1.2069019948304098,1.1599960327148438,85.44892701226904,74.44913368933804,-3.2091833560316587,-4.39642680008923,-4.3978336141250765,-2.9299288924481957,14.645385240218028,0.6399993896484375,1.1457687875350402,3.901998329162595,-0.036665392770224514,7.840662051095414,1.9326664681961887,5.871330190129001,-3.5090210644531226,97.19619671009005,33.49320788773065,1.9693318609664094,5,-2.55999755859375,-3.3799991607666016,-4.164997100830078,-2.5149974822998047,-5.339996337890625,1,-0.06057596753277095,-1.0800018310546875,60.02000045776367,-1.2499925494567063,59.47999954223633,-1.5,58.959999084472656,-0.06057596753277095
6026,2024-05-15,61.06000137329102,61.15999984741211,60.41999816894531,60.5,1798183.0,0.010592572388965493,-1.0555458422739674,0.9655229112816891,86.3768269779903,77.96868740310428,-3.443105276833279,-4.710897122853787,-4.971489793324459,-3.553483113013698,14.592422824745164,0.7400016784667969,1.3335619593730286,4.182001495361334,-0.03974444107547015,8.403747431798138,2.071128527142932,6.292874463579736,-3.577980678759772,96.45395443465394,33.15670311995522,2.1108729682184033,5,-2.8600006103515696,-3.680002212524421,-4.805000305175788,-3.155000686645515,-5.540000915527351,2,-0.0645267335865094,-1.2069019948304098,60.41999816894531,-1.0800018310546875,60.02000045776367,-1.2499925494567063,59.47999954223633,-0.0645267335865094
6027,2024-05-16,61.2400016784668,61.43999862670898,60.81999969482422,60.81999969482422,1282491.0,0.0029479250102752985,-1.9523619222350048,0.7500017029856649,86.6855672554054,81.97898380052543,-3.1273867571241354,-4.5425570659999295,-5.076203134590919,-3.720930291711923,14.522513334805383,0.6199989318847585,1.5197279143662783,3.993001747131345,-0.4044958286236948,8.390499322886384,1.794252959253825,6.191750535008865,-3.095944736416989,92.06361460665508,29.129038973005223,2.1987487878775216,5,-2.8300018310546946,-3.720003128051758,-4.9850006103515625,-3.335000991821289,-6.180000305175774,3,-0.08393212056610755,-1.0555458422739674,61.06000137329102,-1.2069019948304098,60.41999816894531,-1.0800018310546875,60.02000045776367,-0.08393212056610755
6028,2024-05-17,62.11999893188477,62.15999984741211,61.29999923706055,61.29999923706055,1640038.0,0.014369647767782379,-1.0975632449129598,1.9523710048046963,88.0710792595612,85.35825149136028,-3.322070494665411,-5.054796840927146,-5.868813076947724,-4.575465550746884,14.512779461410135,0.9199981689453125,1.7632144561899636,4.474999046325692,-0.17945889331916476,9.129456985970549,2.1477700765032637,6.802228016148121,-3.316753652903131,98.48481345548102,33.52370015630834,2.3272289698224298,5,-3.2599983215332102,-4.239999771118171,-5.864997863769538,-4.214998245239265,-5.459999084472663,4,-0.10721184742316037,-1.9523619222350048,61.2400016784668,-1.0555458422739674,61.06000137329102,-1.2069019948304098,60.41999816894531,-0.10721184742316037
6029,2024-05-20,61.61999893188477,62.0,61.31999969482422,61.84000015258789,761642.0,-0.008048937678641233,1.5185153788553103,-0.2682942714390608,82.17823044270801,85.66850109703363,-2.0780475441007624,-4.248064062262493,-5.288013165238887,-4.065266598884982,15.568309474908105,0.799999237060554,2.069433060537861,3.6419990539550824,-1.15443618154643,8.438434289456595,1.2437814362043298,6.040216671705835,-2.1454027392170403,76.72409540690688,12.999722623841308,2.3982176177507557,5,-1.3699989318847727,-3.739999771118171,-5.364997863769538,-3.714998245239265,-5.7399978637695455,0,-0.09737098513475217,-1.0975632449129598,62.11999893188477,-1.9523619222350048,61.2400016784668,-1.0555458422739674,61.06000137329102,-0.09737098513475217
6030,2024-05-21,61.20000076293945,61.43999862670898,60.97999954223633,61.22000122070313,918647.0,-0.006815939244166347,1.0000165858108698,0.09091066722156388,80.58253775579075,85.04695179457156,-1.03651372308655,-3.578357018899183,-4.805258995048604,-3.6361308649425936,17.553228391952146,0.6399993896484446,2.4640053461867595,2.947000885009764,-1.92951678611621,7.823518556135738,0.5087420494467807,5.385259720572748,-1.1883238393228481,44.82769204460999,-20.399120714674154,2.4382588355629857,5,-0.9500007629394531,-3.3200016021728516,-4.944999694824219,-3.2950000762939453,-5.740001678466797,1,-0.096405252489012,1.5185153788553103,61.61999893188477,-1.0975632449129598,62.11999893188477,-1.9523619222350048,61.2400016784668,-0.096405252489012
6031,2024-05-22,60.5,61.040000915527344,60.31999969482422,61.0,928846.0,-0.011437920820474012,1.482754991976007,24.9994278084977,75.79909431405324,83.92150039860033,-0.07473164041856961,-2.6470564765943436,-4.064494270358267,-2.931928230870099,19.485438567254693,0.8800010681152344,2.8514485333180914,2.01400012969971,-2.8222158504150556,6.850216109814475,-0.40410786035767643,4.432108119757096,1.6599998474121094,9.782624470037007,-56.73277193128635,2.418107990057383,5,0.03999900817871094,-2.6200008392333984,-4.369998931884766,-2.594999313354492,-5.340000152587891,2,-0.08958674659413735,1.0000165858108698,61.20000076293945,1.5185153788553103,61.61999893188477,-1.0975632449129598,62.11999893188477,-0.08958674659413735
6032,2024-05-23,59.88000106811523,60.41999816894531,59.68000030517578,60.4000015258789,1055037.0,-0.010247916229500387,1.6428790386854826,1.0400009155273438,74.43947032147803,82.71338418931805,0.770522275803792,-1.817824771810585,-3.4403989554554,-2.3120883784235886,20.820585319385035,0.8199996948242188,3.059633456363187,1.2020011901855412,-3.529099208668441,5.933101589039524,-1.16354900924145,3.5675513896125324,2.243198776245123,8.06454838129108,-62.40474658864267,2.3655501994269907,5,0.9599990844726634,-2.0000019073486257,-4.2250003814697195,-2.385000228881829,-5.7600021362304545,3,-0.07281230014328033,1.482754991976007,60.5,1.0000165858108698,61.20000076293945,1.5185153788553103,61.61999893188477,-0.07281230014328033
6033,2024-05-24,60.02000045776367,60.36000061035156,59.540000915527344,59.61999893188477,920403.0,0.0023379991174212744,-1.92858310626703,-0.7692330264460855,75.16631155853693,81.63867165531032,0.7992244215108641,-1.7348882232713834,-3.5874859160332235,-2.4570229114938655,22.17486588149105,0.8199996948242188,2.9842877085589095,1.144000625610353,-3.45539743392343,5.743398685144136,-1.1556984041565386,3.4436996553772445,2.005471405029297,19.5121837754352,-55.942591033167105,2.299699029766891,5,0.8299999237060547,-2.1400012969970703,-4.405000686645508,-2.565000534057617,-5.580001831054695,4,-0.0826391044092547,1.6428790386854826,59.88000106811523,1.482754991976007,60.5,1.0000165858108698,61.20000076293945,-0.0826391044092547
6034,2024-05-27,59.88000106811523,60.0099983215332,59.70000076293945,59.88000106811523,448423.0,-0.002332545627802274,1.3846469863253583,0.0,70.61729848612919,79.99071293018366,1.025073944680095,-1.3689421591612003,-3.4843939897348264,-2.3164359735861524,24.002777662946865,0.31999969482421875,2.906090148513293,0.8160011291503864,-3.6133101785863886,5.245312436887161,-1.3986545247180047,3.0306567830187774,1.9963425378418052,17.894766429820223,-56.4500977290041,2.2146556538683884,5,0.9699993133544993,-1.8200016021728445,-4.295001983642571,-2.4550018310546804,-5.2800025939941335,0,-0.05377423452348096,-1.92858310626703,60.02000045776367,1.6428790386854826,59.88000106811523,1.482754991976007,60.5,-0.05377423452348096
6035,2024-05-28,58.65999984741211,59.9000015258789,58.61999893188477,59.88000106811523,851333.0,-0.020374101518724652,1.0317467045310054,-100.0,49.152549678633164,75.85468211914399,2.200579183404429,0.02896377093202318,-2.224359679158418,-1.1099610717196242,25.34894814307993,1.2800025939941264,2.779115183802631,-0.5160001754760728,-4.773770384527168,3.7417700335750226,-2.644885280001617,1.6128849290494713,3.0761631971191434,1.6529290388071307,-68.76752804166847,2.128885104525547,5,1.7299995422363281,0.04000091552734375,-3.075000762939453,-1.2350006103515625,-3.0,1,-0.047391728375865805,1.3846469863253583,59.88000106811523,-1.92858310626703,60.02000045776367,1.6428790386854826,59.88000106811523,-0.047391728375865805
6036,2024-05-29,57.65999984741211,58.43999862670898,57.4000015258789,58.36000061035156,1139684.0,-0.01704739179340653,1.418606920596377,0.5737705430622642,41.77215434366185,70.86430290672803,2.9810600331680632,1.2090927004268082,-1.1764232277967253,-0.1302380088866073,25.865569465876305,1.2599983215332102,2.594104524554588,-1.5910001754760756,-5.674352344588208,2.4923519936360563,-3.6326762600321416,0.45067590907999033,3.826870068107425,8.609225514542818,-57.35510616412043,2.0416760845560673,5,2.1200008392333984,1.0400009155273438,-2.4750003814697266,-0.2350006103515625,-1.8800010681152273,2,-0.038154713297977816,1.0317467045310054,58.65999984741211,1.3846469863253583,59.88000106811523,-1.92858310626703,60.02000045776367,-0.038154713297977816
6037,2024-05-30,57.61999893188477,58.15999984741211,57.540000915527344,57.56000137329102,959288.0,-0.0006937376974192055,-11.400167849239102,-0.08571070457381703,37.46630007176987,65.24154966364011,2.7419028414979607,1.4527406803521146,-1.081192395341084,-0.11925541401439688,27.15555105116017,0.6199989318847656,2.3491996294312187,-1.71300106048583,-5.579908541453904,2.153906420482244,-3.6464548009698703,0.2204526799982105,3.458184144670696,7.432347096319021,-52.44211863378476,1.933453740484037,5,2.0800018310546804,1.0800018310546804,-2.4699993133544993,-0.19499969482422586,-2.4799995422363352,3,-0.04269349410055945,1.418606920596377,57.65999984741211,1.0317467045310054,58.65999984741211,1.3846469863253583,59.88000106811523,-0.04269349410055945
6038,2024-05-31,57.61999893188477,57.88000106811523,57.02000045776367,57.65999984741211,4882460.0,0.0,2.5833108161806377,-0.6667090539164635,32.55812148263159,59.728204223631614,2.275771105325383,1.7055798934355764,-1.0245013090900201,-0.15208106569235724,28.804054072173212,0.8600006103515554,2.0088924284323895,-1.8180009841918903,-5.348366448141817,1.7123644797580369,-3.5831837161668574,-0.052818252216923156,3.090365989603036,20.066852936298577,-33.35139809992799,1.7651827319749651,5,1.6100006103515554,1.0800018310546804,-2.3699989318847727,-0.43000030517578836,-2.599998474121101,4,-0.06074279876571165,-11.400167849239102,57.61999893188477,1.418606920596377,57.65999984741211,1.0317467045310054,58.65999984741211,-0.06074279876571165
6039,2024-06-03,57.7599983215332,58.599998474121094,57.72000122070313,58.29999923706055,810448.0,0.0024297013579248627,-1.8387231738531629,13.499713904255689,29.909363469830794,54.09785152519162,1.7105298775788498,1.839460440324828,-1.0975992528623237,-0.3322491995711161,29.873814336650316,0.979999542236321,1.6218792240403133,-1.792001533508298,-4.907042604058844,1.3230395370422485,-3.349522068783571,-0.2344809982330247,2.5075228643077097,25.694360740421935,-21.269782474469373,1.5575205352752737,6,1.2700023651123047,0.94000244140625,-2.509998321533203,-0.8349990844726562,-3.0999984741210938,0,-0.05747922076352474,2.5833108161806377,57.61999893188477,-11.400167849239102,57.61999893188477,1.418606920596377,57.65999984741211,-0.05747922076352474
6040,2024-06-04,57.099998474121094,57.5,56.81999969482422,57.5,1359685.0,-0.011426590488075816,2.399988555951859,0.7407423105723449,20.18068118818705,47.91802784453982,1.930830396558953,2.6810224056816736,-0.37311933647919204,0.2983453335419739,31.071612369883418,0.9399986267089844,1.0656321661065675,-2.480001258850095,-5.489321078323165,0.5293185606229756,-3.9846611685866336,-0.9753413491135561,2.777820224350549,15.730279287465496,-23.94209638827341,1.5046599097365356,6,1.5200004577636719,1.6000022888183594,-1.8499984741210938,-0.17499923706054688,-1.5799980163574219,1,-0.043782838297851345,-1.8387231738531629,57.7599983215332,2.5833108161806377,57.61999893188477,-11.400167849239102,57.61999893188477,-0.043782838297851345
6041,2024-06-05,57.27999877929688,57.34000015258789,56.540000915527344,57.20000076293945,1500123.0,0.0031523697020301444,6.999961853172862,-0.19999427797594713,20.180681188187222,41.8892734963964,1.3924721355944598,2.511657993835108,-0.49650173726391955,0.08425904550011154,30.265765456125614,0.7999992370605469,0.5579334528427751,-2.2250009536743107,-5.389059982214846,0.9390580748662245,-3.8070304679445783,-0.6429714394040431,2.1697252586641227,35.92226896980865,2.7581854150463982,1.5820295142702663,6,1.170001983642571,1.420001983642571,-2.029998779296882,-0.9399986267089915,-1.079998016357429,2,-0.02828210486048932,2.399988555951859,57.099998474121094,-1.8387231738531629,57.7599983215332,2.5833108161806377,57.61999893188477,-0.02828210486048932
6042,2024-06-06,58.29999923706055,58.47999954223633,57.2599983215332,57.29999923706055,1097462.0,0.01780727094100998,-1.259257689427655,12.500309951837142,21.82890573307465,35.962895071345045,0.1394427672244305,1.5174786980673076,-1.4581478038332847,-0.9655195300825312,29.289000977182333,1.220001220703125,0.07773035880855161,-1.1720005035400405,-4.373537989277793,2.029536982197712,-2.77276924640892,0.42876823932883923,0.6841691013110704,85.43691298035614,58.03480493981278,1.6007687428688773,6,-0.024999618530273438,0.40000152587890625,-2.8799991607666016,-1.9599990844726562,-1.7399978637695241,3,-0.04322470824599489,6.999961853172862,57.27999877929688,2.399988555951859,57.099998474121094,-1.8387231738531629,57.7599983215332,-0.04322470824599489
6043,2024-06-07,57.79999923706055,58.38000106811523,57.56000137329102,58.11999893188477,1009277.0,-0.008576329443279906,-1.050010967317395,-0.31999969482422586,21.82890573307465,30.541962543227875,0.32566618690822224,1.9870405858997202,-0.9140716669226236,-0.48381768925501945,27.98634114786881,0.8199996948242045,-0.3640817850426714,-1.5880004882812528,-4.87565370441925,1.6996527278567441,-3.2318270963502513,0.055826119787745654,0.7931023136559858,61.16503955438357,38.349396821232645,1.6438266080689976,6,0.4200019836425781,0.9000015258789062,-2.289999008178711,-1.4599990844726562,-2.4599990844726562,4,-0.04602075921320348,-1.259257689427655,58.29999923706055,6.999961853172862,57.27999877929688,2.399988555951859,57.099998474121094,-0.04602075921320348
6044,2024-06-10,57.2599983215332,57.70000076293945,57.08000183105469,57.34000015258789,1261950.0,-0.00934257651652537,-1.8182101922976885,0.25000596047015633,21.44926398473237,27.463819688350007,0.5083996964728357,2.434484481239849,-0.3492230337510165,0.049249030091317536,26.502123321546627,0.7199974060058594,-0.7936814690002194,-1.9900012969970717,-5.395545905727374,1.4155433117332308,-3.6927736013622265,-0.2872289926319169,1.220001220703125,37.113294622649484,16.37638712774174,1.7027723043651528,6,0.3100013732910156,1.5100021362304688,-1.429997444152832,-0.9199981689453125,-2.3999977111816406,0,-0.03911976824014607,-1.050010967317395,57.79999923706055,-1.259257689427655,58.29999923706055,6.999961853172862,57.27999877929688,-0.03911976824014607
6045,2024-06-11,56.7599983215332,57.36000061035156,56.29999923706055,57.18000030517578,1253333.0,-0.008732099452611553,1.7179432003247372,5.249904634751097,22.089542891141647,25.27686286029221,0.794043522645957,2.789232906734199,0.16355701240353682,0.5438077431243329,24.917309771772995,1.0600013732910156,-1.2900105806067828,-2.3070013046264677,-5.838831508468722,1.2248288992157867,-4.0729164065475985,-0.5410862027053369,1.6200027465820241,21.10087248063779,-0.9794736746944466,1.7659151019211277,6,0.6900005340576172,2.1000022888183594,-0.929997444152832,-0.4199981689453125,-0.55999755859375,1,-0.03699786004617289,-1.8182101922976885,57.2599983215332,-1.050010967317395,57.79999923706055,-1.259257689427655,58.29999923706055,-0.03699786004617289
6046,2024-06-12,57.11999893188477,57.4000015258789,56.7400016784668,56.93999862670898,1798993.0,0.006342505655342778,-1.275884295128953,-0.42857013106151376,28.57142010937052,24.288542864470053,0.39044815818712664,2.2334318602148215,-0.1714797841854363,0.17752989912984418,22.908398772869464,0.6599998474121023,-1.7277226723590076,-1.7500005722045842,-5.253179326427784,1.7531781820186154,-3.501589949316184,0.0015888049070156285,0.885601806640615,37.61465963455938,13.192939698727216,1.7515893771115996,6,0.3299999237060476,2.1100006103515554,-1.2899980545044016,-0.7799987792968821,-0.8199996948242259,2,-0.028011178292021488,1.7179432003247372,56.7599983215332,-1.8182101922976885,57.2599983215332,-1.050010967317395,57.79999923706055,-0.028011178292021488
6047,2024-06-13,56.099998474121094,57.0,55.88000106811523,56.97999954223633,1221228.0,-0.01785715120513265,1.4347750370066454,-4.888886534141097,23.224043003916307,23.25142303350169,1.3099134638046337,3.0025546528011873,0.8731075907592754,1.1827034012736277,20.874506327057247,1.2399978637695455,-1.9104355991770134,-2.513000869750975,-6.038196058871179,1.0121943193692289,-4.275598464311081,-0.7504032751908696,1.5985939941406215,8.79989624023466,-15.571871746514262,1.7625975945601038,6,1.1400012969970703,2.920001983642578,0.8900022506713867,0.48000144958496094,-0.6199989318847656,3,0.0017825720416817514,-1.275884295128953,57.11999893188477,1.7179432003247372,56.7599983215332,-1.8182101922976885,57.2599983215332,0.0017825720416817514
6048,2024-06-14,55.459999084472656,56.27999877929688,55.22000122070313,56.06000137329102,1553312.0,-0.011408189074081143,1.0384625259968396,0.6818199551773696,21.739130434782624,22.34361936294078,1.8006531726013009,3.2865225294098224,1.5501068041813824,1.8107099780278304,18.563982892544505,1.05999755859375,-1.9742706130804848,-2.82000026702881,-6.205817122638123,0.5658165885805033,-4.51290869483347,-1.1270918392241498,1.940002441406243,9.677335002776164,-14.872873931964925,1.6929084278046567,6,1.3900012969970703,3.230001449584961,1.5300016403198242,1.1200008392333984,0.5600013732910156,4,0.019834156274379344,1.4347750370066454,56.099998474121094,-1.275884295128953,57.11999893188477,1.7179432003247372,56.7599983215332,0.019834156274379344
6049,2024-06-17,55.61999893188477,55.959999084472656,55.11999893188477,55.79999923706055,941385.0,0.002884959431182388,2.360000610351534,0.2999993642195323,27.51479323331614,23.158520701288456,1.4585536443485765,2.7973940577976038,1.4271497562461875,1.6332987773674077,16.15043310910491,0.8400001525878835,-2.004836337815121,-2.3600004196166893,-5.557790610196832,0.8377897709634539,-3.9588955149067573,-0.7611053243266213,1.3800010681152273,21.92979961150378,-5.288869520675096,1.5988950952900713,6,1.1800003051757741,3.0200004577636648,1.4100008010864187,0.9999999999999929,0.18000030517577414,0,-0.0050341385234433655,1.0384625259968396,55.459999084472656,1.4347750370066454,56.099998474121094,-1.275884295128953,57.11999893188477,-0.0050341385234433655
6050,2024-06-18,55.29999923706055,55.599998474121094,55.099998474121094,55.56000137329102,1284217.0,-0.005753320765362058,1.9412081500762948,1.444453863434166,30.592106088706785,24.315345690235073,1.6722243630854976,2.796073159646056,1.7754347327798286,1.9427911371340372,14.04727941416321,0.520000457763679,-2.017560767687158,-2.38500003814697,-5.416287262120996,0.646287185827056,-3.900643650133979,-0.8693564261599604,1.324000549316409,8.695673807328216,-20.01455890623379,1.5156436119870114,6,1.489999771118164,3.3299999237060547,1.9300012588500977,1.5200004577636719,0.3800010681152344,1,-0.007956575637963259,2.360000610351534,55.61999893188477,1.0384625259968396,55.459999084472656,1.4347750370066454,56.099998474121094,-0.007956575637963259
6051,2024-06-19,55.08000183105469,55.36000061035156,54.70000076293945,54.91999816894531,1192854.0,-0.003978253328047465,-1.200005086275956,-0.6153936441796833,29.712477780601233,25.191298139960253,1.7291751704851919,2.7291218040187886,2.015941377015551,2.150895261358002,12.724420140634901,0.6599998474121094,-2.039511172251885,-2.3339975357055636,-5.273360130715325,0.6053650593041979,-3.8036788332104408,-0.8643162382006864,1.2391976928710946,16.521791050717248,-14.265275660546965,1.4696812975048805,6,1.4599990844726562,3.3499984741210938,2.369997978210449,1.9599971771240234,0.779998779296875,2,0.02033403948169976,1.9412081500762948,55.29999923706055,2.360000610351534,55.61999893188477,1.0384625259968396,55.459999084472656,0.02033403948169976
6052,2024-06-20,55.52000045776367,55.52000045776367,54.84000015258789,55.040000915527344,1579083.0,0.007988355339177078,1.833337306980108,2.9999284760633227,34.32836245789596,26.580126664940398,0.9536497753831483,2.0508849366089237,1.6161724310742756,1.6976090988869572,11.982077313368382,0.6800003051757812,-1.9266691480705518,-1.6759988784790067,-4.489308838334658,1.1373110813766445,-3.082653858406829,-0.2693438985511847,0.47535931396484443,51.898780019652726,18.939591668787266,1.4066549799278247,6,0.6800003051757812,2.9099998474121094,2.2699995040893555,1.8599987030029297,0.6399993896484375,3,0.014048969251905019,-1.200005086275956,55.08000183105469,1.9412081500762948,55.29999923706055,2.360000610351534,55.61999893188477,0.014048969251905019
6053,2024-06-21,55.06000137329102,55.41999816894531,55.06000137329102,55.2400016784668,9762601.0,-0.008285286035301653,-2.9999576145469242,-0.37500099341167886,30.769243309333078,27.615679923229365,1.0997577456770884,2.234821159114439,2.103503487279049,2.1410318217942077,11.351526911455563,0.45999908447264914,-1.8409155196568747,-1.8879980087280188,-4.521878949011416,0.7458829315553785,-3.204938478869714,-0.5710575385863237,0.6762865966796809,28.57151507261615,-5.087413902615268,1.3169404701416976,6,0.989999771118157,3.3699989318847585,2.9049978256225515,2.4599971771240163,0.02000045776366477,4,0.007628008689971377,1.833337306980108,55.52000045776367,-1.200005086275956,55.08000183105469,1.9412081500762948,55.29999923706055,0.007628008689971377
6054,2024-06-24,56.65999984741211,57.0,56.20000076293945,56.20000076293945,1882527.0,0.02905917969877181,-2.4782644751463687,-2.5555461365660315,47.236187888328985,30.409751589583514,-0.6641426329693658,0.40182100043523405,0.5525717257158576,0.5329539730262098,10.114296102312617,1.9399986267089773,-1.8094616190789452,-0.12699947357177876,-2.371065392841899,2.1170664456983417,-1.2490324332068425,0.995033486063285,-1.9599990844726562,85.21737976650728,47.25445345778698,1.1220329596350604,6,-0.6099987030029297,1.6900005340576172,1.7100000381469727,1.2199993133544922,-1.6399993896484375,0,-0.011295435781362273,-2.9999576145469242,55.06000137329102,1.833337306980108,55.52000045776367,-1.200005086275956,55.08000183105469,-0.011295435781362273
6055,2024-06-25,55.88000106811523,56.93999862670898,55.72000122070313,56.79999923706055,1221873.0,-0.013766303942771896,1.033334181045993,-2.0000000000000155,41.82243729921011,31.88208683289902,-0.02469577543359236,1.01490528550233,1.3948622359348306,1.3015330396436795,10.080778729271653,1.2199974060058452,-1.7698410006070873,-0.7679983139038171,-2.863019805350085,1.3270231775424506,-1.8155090596269474,0.2795124318193132,-1.1340003204345663,51.30437811291808,12.542863823475834,1.0475107457231332,6,-0.030000686645500707,2.1899986267089915,3.1849985122680735,1.9999980926513743,-0.920001983642571,1,-0.0014316719671705336,-2.4782644751463687,56.65999984741211,-2.9999576145469242,55.06000137329102,1.833337306980108,55.52000045776367,-0.0014316719671705336
6056,2024-06-26,55.459999084472656,56.27999877929688,55.27999877929688,56.13999938964844,1420254.0,-0.007516141295892398,1.0833353201566898,0.7391322375731786,32.16079246069688,32.875058994763535,0.15094589155777527,1.3298184528316455,1.9038634128663148,1.709473125174732,10.820753478773751,1.0,-1.7010293659561668,-1.078000259399417,-3.1803045632212275,1.0243040444223936,-2.129152411310322,-0.02684810748851163,-0.6689183517456101,28.70365628162358,-3.9821475179263643,1.0511521519109042,6,0.3900012969970703,2.410001754760742,3.6050004959106445,2.4200000762939453,0.8800010681152344,2,0.003966845011447617,1.033334181045993,55.88000106811523,-2.4782644751463687,56.65999984741211,-2.9999576145469242,55.06000137329102,0.003966845011447617
6057,2024-06-27,55.15999984741211,55.7400016784668,55.11999893188477,55.56000137329102,896486.0,-0.00540929033560944,-1.5833267106413884,0.5882372740634466,32.98968261303018,34.125120347902154,0.3392608766849037,1.5136783231345845,2.2912107964397705,1.9901146954215179,11.642495400233873,0.6200027465820241,-1.620220156830392,-1.2549995422363267,-3.378505868643124,0.8685067841704708,-2.3167527054397254,-0.19324637903292796,-0.3247407293396023,5.1545641705285385,-22.940333471483537,1.0617531632033996,6,0.6900005340576172,2.3999996185302734,4.049999237060547,2.719999313354492,2.420001983642578,3,0.012690369196443951,1.0833353201566898,55.459999084472656,1.033334181045993,55.88000106811523,-2.4782644751463687,56.65999984741211,0.012690369196443951
6058,2024-06-28,54.11999893188477,55.22000122070313,54.099998474121094,55.22000122070313,1581041.0,-0.018854258854319572,1.0363643929962434,2.749995231646559,30.992727131659848,34.51155744771812,1.3065959512346623,2.4011308575261907,3.398604534804896,2.996689997925614,12.335421297252566,1.1200027465820384,-1.6621243697158263,-2.120000457763666,-4.396728443098041,0.15672752757070896,-3.2583644504308538,-0.9816364650964786,2.8800010681152273,0.6896705944876158,-25.179502711651523,1.1383639926671891,6,1.4300003051757741,3.1100006103515554,5.240000724792473,3.760000228881829,1.5,4,0.03769403096431834,-1.5833267106413884,55.15999984741211,1.0833353201566898,55.459999084472656,1.033334181045993,55.88000106811523,0.03769403096431834
6059,2024-07-01,54.43999862670898,55.15999984741211,54.38000106811523,54.9000015258789,1517761.0,0.005912780878413404,-1.6896601619279001,0.4181835836578709,35.64355594248106,35.072829653693034,0.8958151932175369,1.9179884155389644,3.1253152689626305,2.605666602715651,13.684232885101105,1.0400009155273366,-1.5572134367010193,-1.6340007781982493,-3.9281611044083675,0.6601595480118689,-2.7810809413033084,-0.4869206150931902,2.502001342773447,11.971835715503971,-13.901495061644141,1.1470801631050596,7,1.1100006103515696,2.614999771118171,4.925001144409187,3.4400005340576243,0.7000007629394602,0,0.011756120876015519,1.0363643929962434,54.11999893188477,-1.5833267106413884,55.15999984741211,1.0833353201566898,55.459999084472656,0.011756120876015519
6060,2024-07-02,54.599998474121094,54.7400016784668,53.88000106811523,54.0,1388977.0,0.0029390127011064138,-1.047629427792898,-1.3043362883229535,34.01013606571735,35.550347240928154,0.6996541411772483,1.6454550402578079,2.990992014873072,2.3738943487401514,14.526353302500214,0.8600006103515696,-1.3683800664998813,-1.3490009307861328,-3.6799176135810185,0.9819157520087529,-2.5144592721835792,-0.1835425893886864,2.2851614654541024,29.999920527064628,5.379971675076526,1.1654583413974444,7,0.8400020599365234,2.2900028228759695,4.855001449584961,3.280000686645508,1.2000007629394531,1,0.007692344237731907,-1.6896601619279001,54.43999862670898,1.0363643929962434,54.11999893188477,-1.5833267106413884,55.15999984741211,0.007692344237731907
6061,2024-07-03,55.65999984741211,55.68000030517578,54.72000122070313,54.7400016784668,1868398.0,0.019413945108321284,-1.0000000000000149,1.5333341810459926,47.222228911861635,36.982999069146565,-0.30108471505589307,0.48260815464894335,1.965000649928129,1.2585731491139995,14.863769706224417,1.0800018310546875,-1.2470686807151736,-0.20799961090087749,-2.455258120742613,2.039258898940858,-1.3316288658217488,0.9156296440199938,1.1049537373046903,95.6988276987949,66.22421804862577,1.1236292549208686,7,-0.2199993133544922,0.5799999237060547,3.885000228881836,2.219999313354492,-0.07999801635742188,2,-0.012576370191492159,-1.047629427792898,54.599998474121094,-1.6896601619279001,54.43999862670898,1.0363643929962434,54.11999893188477,-0.012576370191492159
6062,2024-07-04,55.77999877929688,55.93999862670898,55.5,55.63999938964844,673323.0,0.0021559276358917856,-1.0952406902815284,0.15217355248537087,52.16216188351354,39.35999002183328,-0.425019748550163,0.17300732386713946,1.8746597283439783,1.085146957131009,15.984975635041494,0.43999862670897727,-1.1363655644501662,0.03799934387208026,-1.8958494189562316,1.9718481067003921,-0.9289250375420721,1.0049237252862326,0.8695567047558512,92.2330079108774,57.76513829860903,0.9669243814141545,7,-0.3399982452392649,0.46000099182128196,3.4600019454955984,2.1000003814697195,-0.31999969482422586,3,0.010039465499215083,-1.0000000000000149,55.65999984741211,-1.047629427792898,54.599998474121094,-1.6896601619279001,54.43999862670898,0.010039465499215083
6063,2024-07-05,55.13999938964844,55.88000106811523,55.099998474121094,55.81999969482422,830794.0,-0.011473635777238256,-1.052632635647223,-4.857166212533813,46.954315089415466,39.328670821954006,0.2542587471086648,0.6361228101323491,2.53684699021494,1.6746402855527123,17.270507428877313,0.7800025939941335,-1.007393901868383,-0.46900005340576456,-2.157173986840519,1.2191738800289897,-1.3130870201231417,0.3750869133116126,1.3987739177667962,61.16503955438392,24.073871120043883,0.844086966717378,7,0.27000045776366477,1.1000003814697266,4.060001373291016,2.739999771118164,0.31999969482421875,4,0.04425104222732945,-1.0952406902815284,55.77999877929688,-1.0000000000000149,55.65999984741211,-1.047629427792898,54.599998474121094,0.04425104222732945
6064,2024-07-08,55.02000045776367,55.41999816894531,54.97999954223633,55.15999984741211,903092.0,-0.002176259216776333,-2.99996532112637,0.20588136296828194,48.177089542156416,40.03474329339249,0.13092765056269684,0.6110301544061869,2.6761626655497466,1.7665540544768348,18.372237615174665,0.4399986267089844,-0.9378746702901282,-0.47699909210204794,-1.992353233563513,1.0383550493594171,-1.234676162832784,0.28067797862868815,1.4124219600795627,55.339841782466046,14.051375544887136,0.7576770707307332,7,0.05999946594238281,1.2199993133544922,3.9449996948242188,2.8599987030029297,0.4399986267089844,0,0.010905097585044432,-1.052632635647223,55.13999938964844,-1.0952406902815284,55.77999877929688,-1.0000000000000149,55.65999984741211,0.010905097585044432
6065,2024-07-09,54.65999984741211,55.040000915527344,54.61999893188477,54.7599983215332,1275912.0,-0.0065430862841944215,-3.6666807951513936,0.7142779291553134,47.31456390718865,41.71849567633601,0.334888972940945,0.8491751723265679,3.0420236984766404,2.090502451160745,19.043056389343572,0.420001983642571,-0.8022236346857312,-0.7319997787475572,-2.167806484094747,0.7038069265996327,-1.4499031314211521,-0.01409642607396222,1.670325716442008,3.030373089038017,-39.68109515633489,0.7179033526735955,7,0.2499999999999929,1.5200004577636719,4.205000877380371,3.219999313354492,0.7999992370605469,1,0.00878155037644146,-2.99996532112637,55.02000045776367,-1.052632635647223,55.13999938964844,-1.0952406902815284,55.77999877929688,0.00878155037644146
6066,2024-07-10,55.52000045776367,55.61999893188477,54.599998474121094,54.63999938964844,836172.0,0.015733637262208555,-1.1249945362574107,-8.80014496070802,50.0,43.60853094155488,-0.5763105927078271,-0.14423427679047052,2.2063794275239275,1.2064293533365742,19.570632665886627,1.020000457763679,-0.9095077220242374,0.20800075531006001,-0.979187174500332,1.395188685120452,-0.385593209595136,0.801594720215256,0.7123121262608905,68.65685663287564,25.987737785831698,0.5935939649051958,7,-0.6100006103515696,0.6599998474121094,3.1399993896484375,2.3599987030029297,-0.060001373291015625,2,0.005043205637397019,-3.6666807951513936,54.65999984741211,-2.99996532112637,55.02000045776367,-1.052632635647223,55.13999938964844,0.005043205637397019
6067,2024-07-11,56.20000076293945,56.47999954223633,55.81999969482422,56.0,1253286.0,0.012247844012412967,-1.3571365317674948,0.22727331839245385,56.737585774333986,46.4690707907409,-1.2217530222894908,-0.8604755563745599,1.564942135296235,0.4993601674155883,19.231443366592195,0.9599990844726562,-0.8903832468757926,0.8830009460449233,-0.3189120821293585,2.084913974219205,0.28204443195777884,1.4839574601320678,-2.319999694824226,85.1064563714539,38.97470712421962,0.600956514087141,7,-1.0200004577636719,-0.020000457763671875,2.375,1.6799983978271484,-0.7400016784667969,3,-0.011032009314377422,-1.1249945362574107,55.52000045776367,-3.6666807951513936,54.65999984741211,-2.99996532112637,55.02000045776367,-0.011032009314377422
6068,2024-07-12,56.56000137329102,57.099998474121094,55.61999893188477,57.0,1104416.0,0.0064057047235659414,3.6250305475916353,-2.1999847412691094,49.30748990848959,47.98728567585297,-1.3401744064980505,-1.1951155629202717,1.2633122764179419,0.1136302587115452,18.453851813957105,1.479999542236321,-0.7396133566729333,1.1880014419555707,-0.1359424057610923,2.5119452896722336,0.5260295180972392,1.8499733658139021,-2.628000335693372,78.40011596679716,35.67522876331613,0.66197192385833,7,-1.0700016021728587,-0.43000030517579546,1.9274988174438406,1.3199977874755788,-1.1000022888183665,4,-0.019448413403642784,-1.3571365317674948,56.20000076293945,-1.1249945362574107,55.52000045776367,-3.6666807951513936,54.65999984741211,-0.019448413403642784
6069,2024-07-15,55.34000015258789,56.52000045776367,55.31999969482422,56.2599983215332,1212759.0,-0.0215700352029915,-1.5000039736467745,2.0909114553982806,46.47519153157537,49.37229183872608,0.023375961579546356,0.0029864205588694404,2.5300007526265347,1.2967145820682404,17.479286860697705,1.240001678466804,-0.6018483200926497,-0.017999839782717686,-1.3368135209932532,1.3008138414278179,-0.6774066803879819,0.6414070008225465,-1.2812792175293026,29.600067138671875,-11.542229858202901,0.6594068406052671,7,0.5099983215332031,0.4500007629394531,3.1200008392333984,2.539999008178711,0.11999893188476562,0,,3.6250305475916353,56.56000137329102,-1.3571365317674948,56.20000076293945,-1.1249945362574107,55.52000045776367,
6070,2024-07-16,54.86000061035156,55.2400016784668,54.84000015258789,55.040000915527344,900594.0,-0.008673645480896885,-2.6363573311138855,0.19565289502927372,46.11400013440384,49.24915530789743,0.6080816489922043,0.4725606534214606,3.0179002631846856,1.7369506156868368,16.577844044902864,0.5,-0.3557502458936739,-0.47599945068359517,-1.8134353009585311,0.8614363995913408,-1.1447173758210596,0.19271847445386925,-0.6796285737304757,10.40008544921875,-30.980691182932958,0.6687179251374664,7,0.9899978637695312,0.7800006866455007,3.309999465942383,3.019998550415039,0.5999984741210938,1,,-1.5000039736467745,55.34000015258789,3.6250305475916353,56.56000137329102,-1.3571365317674948,56.20000076293945,
6071,2024-07-17,56.20000076293945,56.29999923706055,54.81999969482422,54.88000106811523,1417359.0,0.024425813665321927,-1.0555514347475947,-7.3333192048489355,55.93607683739028,49.66847919166151,-0.7233298115790916,-0.8213403345244927,1.6293210036054333,0.3647349476916091,15.396598055331209,1.4799995422363281,-0.1354046999098344,0.8080007553100614,-0.5772396261377182,2.193241136757841,0.11538056458616808,1.5006209460339548,-1.9028436688183632,60.52639504222939,13.961653492493042,0.6926201907238909,7,-0.3500022888183594,-0.5599994659423899,1.9549989700317383,1.6799983978271484,-0.7400016784667969,2,,-2.6363573311138855,54.86000061035156,-1.5000039736467745,55.34000015258789,3.6250305475916353,56.56000137329102,
6072,2024-07-18,56.29999923706055,56.93999862670898,56.11999893188477,56.93999862670898,1128949.0,0.0017793322555794688,1.562501490117553,-0.4848481345547994,63.93862142103812,51.555624339619584,-0.8289858779226833,-0.9063775307089941,1.4751009819123055,0.2359688280631147,14.500291173995272,0.8199996948242045,0.10500495032290758,0.8689992904663058,-0.5741252746060184,2.31212385553863,0.1474370079301437,1.5905615730024678,-1.8907284877394588,64.91229537819063,12.026458673373874,0.7215622825361634,7,-0.4500007629394531,-0.8099994659423828,2.0399999618530273,1.5799999237060547,-0.8400001525878906,3,,-1.0555514347475947,56.20000076293945,-2.6363573311138855,54.86000061035156,-1.5000039736467745,55.34000015258789,
6073,2024-07-19,55.47999954223633,56.06000137329102,55.34000015258789,55.70000076293945,1551875.0,-0.014564826037944956,-1.8800048828125284,0.34375223517631454,56.25000573121607,52.45261502729288,0.04952259256273095,-0.0561796678284594,2.2134689964866823,1.0251743006682261,13.318914371234078,0.9599990844726562,0.1262931597145709,0.027999687194821377,-1.4045785200856784,1.4605778944753212,-0.6882894164454285,0.7442887908350713,-0.9630996839232395,31.13208395936996,-25.816685417903717,0.7162891036402484,7,0.3699989318847656,0.010000228881835938,2.65000057220459,2.3999996185302734,-0.020000457763671875,4,,1.562501490117553,56.29999923706055,-1.0555514347475947,56.20000076293945,-2.6363573311138855,54.86000061035156,
6074,2024-07-22,56.02000045776367,56.58000183105469,55.81999969482422,55.81999969482422,773900.0,0.009733253784839135,-6.599992370634572,-0.9090893327784714,58.16093022480838,53.65776684036173,-0.37292829989835496,-0.6815284503466472,1.5790196832086778,0.4653498928339985,13.850667119577393,1.1000022888183594,0.10374946073163471,0.6000005722045927,-0.7448697805427571,1.9448709249519425,-0.0724346041690822,1.2724357485782676,-1.399776654818261,56.60383809121109,-3.598714667930807,0.6724351763736766,7,-0.17000198364257812,-0.5300006866455078,1.75,1.8599987030029297,-0.5600013732910156,0,,-1.8800048828125284,55.47999954223633,1.562501490117553,56.29999923706055,-1.0555514347475947,56.20000076293945,
6075,2024-07-23,55.79999923706055,56.38000106811523,55.65999984741211,55.91999816894531,655118.0,-0.003927190626658361,-2.60002670303362,-0.5999923706345724,50.890581289930545,53.75672031702069,0.028818225798296737,-0.4931100838940452,1.6871736567414999,0.6935862736277585,13.983146040083149,0.7200012207031179,0.17574448106276463,0.38399944305420064,-0.9555755615537365,1.7235744476621377,-0.2857880592497679,1.0537869453581692,-1.0805844472681088,46.22641679187412,-9.094235076951954,0.669787502303967,7,0.15999984741210938,-0.3099994659423828,1.9200000762939453,2.0799999237060547,-0.3400001525878906,1,,-6.599992370634572,56.02000045776367,-1.8800048828125284,55.47999954223633,1.562501490117553,56.29999923706055,
6076,2024-07-24,55.68000030517578,56.02000045776367,55.52000045776367,55.65999984741211,705028.0,-0.0021505185219620193,-2.3333418104599266,-0.16667196490447278,49.36387744048389,52.93741939103734,0.19433647734587822,-0.3750111484714438,1.6709925226331137,0.8202481926989691,13.746341741947058,0.5,0.24824639702136864,0.2530004501342802,-1.0916991619559937,1.597700062224554,-0.4193493559108603,0.9253502561794207,-0.8653621680101935,21.2500298023509,-28.186913405614924,0.6723498060451372,7,0.279998779296875,-0.1900005340576172,2.029998779296875,2.1999988555908203,-0.220001220703125,2,,-2.60002670303362,55.79999923706055,-6.599992370634572,56.02000045776367,-1.8800048828125284,55.47999954223633,
6077,2024-07-25,55.86000061035156,56.15999984741211,55.34000015258789,55.72000122070313,943329.0,0.0032327640838580862,1.2162217892012825,6.999809269501839,54.86487210972303,53.5549063022855,-0.04354387775760671,-0.5268944228448262,1.3482931971427732,0.6507395977110733,13.3199221935491,0.8199996948242188,0.3707009268527912,0.39800071716308594,-0.9538581643469755,1.7498595986731473,-0.2779287235919483,1.0739301579181202,-0.9539480597077556,41.9354640234542,-5.769358405991014,0.675929440755031,7,0.019998550415039062,-0.37000083923339844,1.625,2.019998550415039,-0.40000152587890625,3,,-2.3333418104599266,55.68000030517578,-2.60002670303362,55.79999923706055,-6.599992370634572,56.02000045776367,
6078,2024-07-26,56.15999984741211,56.56000137329102,55.84000015258789,55.88000106811523,1185775.0,0.005370555563598556,-3.0000000000000395,2.0000000000001523,57.51978307563162,54.782083140513976,-0.45399248059153763,-0.702229414500394,0.8777695304156481,0.36324277127744864,12.278308525537318,0.7200012207031321,0.4187866320348945,0.5959999084472685,-0.6316541434485217,1.8236539603430586,-0.017827117500630152,1.209826934395167,-1.1661894598292122,66.12891813486166,18.58889859854473,0.6138270259478966,7,-0.2800006866455078,-0.6700000762939453,1.1550006866455078,1.7199993133544922,-0.7000007629394531,4,,1.2162217892012825,55.86000061035156,-2.3333418104599266,55.68000030517578,-2.60002670303362,55.79999923706055,
6079,2024-07-29,55.08000183105469,56.0,54.9000015258789,56.0,1501754.0,-0.01923073396174857,1.3913057900585628,-3.2857220708446033,52.530132664152646,55.49498675493051,0.6540238669149474,0.45131353064771673,1.7872965620097006,1.448312588290925,11.057235024605328,1.2599983215332102,0.3176929190943554,-0.51599826812744,-1.6500904161820387,0.6180938799271587,-1.0830443421547358,0.0510478058998558,2.0199966430664062,10.84339287478863,-40.57832124440715,0.5670460740272986,7,0.7999973297119141,0.40999794006347656,2.159998893737793,2.799997329711914,0.37999725341796875,0,,-3.0000000000000395,56.15999984741211,1.2162217892012825,55.86000061035156,-2.3333418104599266,55.68000030517578,
6080,2024-07-30,55.02000045776367,55.81999969482422,54.84000015258789,55.15999984741211,1162879.0,-0.0010893495151843569,-2.9199981689453125,0.15217355248536316,46.666666666666664,54.46505229151676,0.8259672873722579,0.5738134470201857,1.6861548547500007,1.5057434733074615,9.459035182835745,0.9799995422363281,0.25574957743234705,-0.5969997406005874,-1.6671910680893092,0.47319158688813445,-1.1320954043449518,-0.0619040768562229,2.035998077392577,10.465126594630995,-37.17464243230487,0.5350956637443619,7,0.8699989318847656,0.4699993133544922,2.1800003051757812,2.8599987030029297,0.4399986267089844,1,,1.3913057900585628,55.08000183105469,-3.0000000000000395,56.15999984741211,1.2162217892012825,55.86000061035156,
6081,2024-07-31,54.959999084472656,55.459999084472656,54.70000076293945,54.7599983215332,1627421.0,-0.0010905374916722055,-3.7500506646003458,-1.42858310626703,40.98836129391408,51.91502338850298,0.7728502608116088,0.6099564213637336,1.6035600744137923,1.5552947777700794,8.804754258193977,0.7599983215332031,0.3073561475748434,-0.6220010757446275,-1.7313414637546245,0.48733931226536953,-1.176671269749626,-0.06733088173962898,2.0073595153808554,13.978399796549493,-27.727343751434628,0.5546701940049987,7,0.6800022125244141,0.5300006866455078,2.0000009536743164,2.9200000762939453,0.5,2,,-2.9199981689453125,55.02000045776367,1.3913057900585628,55.08000183105469,-3.0000000000000395,56.15999984741211,
6082,2024-08-01,56.34000015258789,57.20000076293945,55.15999984741211,56.31999969482422,2068182.0,0.02510919015835844,1.3448263766330286,0.10000190734135689,48.607587479683076,51.06586580499932,-0.671494821219305,-0.765170321449574,0.11404603851392636,0.15775309068117593,8.584233172483465,2.240001678466797,0.4396025818250635,0.7299999237060533,-0.4276021274147084,1.887601974826815,0.15119889814567244,1.308800949266434,-1.6399993896484375,65.5999755859375,27.357037936721248,0.5788010255603799,8,-0.3899993896484375,-0.7999992370605469,0.5200004577636719,1.539999008178711,-0.8800010681152344,3,,-3.7500506646003458,54.959999084472656,-2.9199981689453125,55.02000045776367,1.3913057900585628,55.08000183105469,
6083,2024-08-02,57.58000183105469,58.41999816894531,56.63999938964844,56.97999954223633,2838739.0,0.022009259409095705,-1.7812424563024334,29.99942780850658,64.14142119593619,51.730364801791296,-1.7682331717329518,-1.9109772671253609,-1.2278308893342924,-1.0991436171725155,8.331491532128718,2.079998016357422,0.4063264245519207,1.848001480102539,0.41695277780983986,3.2790501823952383,1.1324771289561895,2.5635258312488887,-2.8800010681152344,77.41943753685237,36.51005574498163,0.7155243511463492,8,-1.0200023651123047,-1.430002212524414,-0.8750019073486328,0.29999732971191406,-2.1200027465820312,4,,1.3448263766330286,56.34000015258789,-3.7500506646003458,54.959999084472656,-2.9199981689453125,55.02000045776367,
6084,2024-08-05,55.61999893188477,56.97999954223633,55.08000183105469,56.34000015258789,2677186.0,-0.03403964635014689,-1.1111139368199756,-1.199997456878179,54.04254196671886,52.08058265476779,0.14422982837096043,0.1014838909409761,0.6099341978465418,0.8185040073599268,7.52353655148186,2.5,0.24268414001119254,-0.14200134277343324,-1.5348497991170902,1.2508471135702237,-0.8384255709452617,0.5544228853983952,-0.7711982727050852,24.731150819083943,-19.209725309231516,0.6964242281718296,8,0.9400005340576101,0.5300006866455007,0.7700004577636648,2.260000228881829,-0.15999984741211648,0,,-1.7812424563024334,57.58000183105469,1.3448263766330286,56.34000015258789,-3.7500506646003458,54.959999084472656,
6085,2024-08-06,55.13999938964844,55.599998474121094,54.5,55.20000076293945,1767888.0,-0.00862998114804292,1.5581455179357975,0.08333509939388883,43.79390640417633,51.46169698406695,0.5819624696337371,0.6527546660456665,0.998928315686527,1.29843345141839,6.258556737185398,1.1199989318847727,0.19351336577951628,-0.646000862121582,-1.9739266358386374,0.6819249115954733,-1.3099637489801097,0.017962024736945637,3.279998779296875,16.326522668265206,-24.462340828043082,0.6639628868585291,8,1.3199996948242188,1.010000228881836,1.1624994277954102,2.739999771118164,0.31999969482421875,1,,-1.1111139368199756,55.61999893188477,-1.7812424563024334,57.58000183105469,1.3448263766330286,56.34000015258789,
6086,2024-08-07,55.79999923706055,55.97999954223633,55.15999984741211,55.22000122070313,1702494.0,0.011969529465319706,-1.3428537174184336,-9.666412359336139,47.2527490953724,50.61590553802798,-0.06618557540736703,0.015607369123003423,0.2859538861589428,0.6514616365887491,5.634673480551867,0.8400001525878906,0.09266680587239051,-9.5367431640625e-07,-1.3220096090120137,1.3220077016633809,-0.661005281343165,0.6610033739945322,2.541598968505859,33.163261334132606,-4.385196839574995,0.6610043276688499,8,0.6599998474121094,0.6599998474121094,0.3650016784667969,2.220001220703125,-0.3400001525878906,2,,1.5581455179357975,55.13999938964844,-1.1111139368199756,55.61999893188477,-1.7812424563024334,57.58000183105469,
6087,2024-08-08,55.58000183105469,55.84000015258789,54.93999862670898,55.58000183105469,1006472.0,-0.003942605896305129,2.461566676937099,0.0,50.58824849375625,49.84573502893071,0.12283450547823094,0.19686795979784222,0.4506176462032485,0.8866931507667744,5.745250278072138,0.9000015258789134,0.0786053484138236,-0.18899841308594034,-1.5005492499892341,1.1225524238173534,-0.8447738315375872,0.46677700536570654,2.6847644104003905,27.551079988010947,-10.36249746765737,0.6557754184516472,8,0.8799972534179688,0.8799972534179688,0.2599983215332031,2.4399986267089844,-0.12000274658203125,3,,-1.3428537174184336,55.79999923706055,1.5581455179357975,55.13999938964844,-1.1111139368199756,55.61999893188477,
6088,2024-08-09,55.459999084472656,55.86000061035156,55.11999893188477,55.63999938964844,896480.0,-0.0021590993635948186,1.3870916138558806,-100.0,46.53464738861021,49.17956999831489,0.1487417209450257,0.24267814068417692,0.5127514445117995,1.0215465606755672,5.860409080678852,0.7400016784667898,0.08474985064073337,-0.25400104522704936,-1.5172537613741781,1.0092516709200794,-0.8856274033006102,0.37762531284651146,2.7294718321533225,38.70964764803874,3.029715280807153,0.6316263580735626,8,1.0,1.0,0.3800010681152344,2.5600013732910156,0.0,4,,2.461566676937099,55.58000183105469,-1.3428537174184336,55.79999923706055,1.5581455179357975,55.13999938964844,